Rivaldi_Prediction/data/featuSGD/DE0007236101_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
844,2000-02-03,133.01412963867188,135.06695556640622,124.74169158935548,124.74169158935548,3288063.0,0.05523218653945605,-1.4963049382772962,-13.528534710785024,64.70797732945381,72.111231234137,-7.833806630977861,-15.59421939065652,-1.7597343883378471,1.3894726880380972,52.22256493737205,10.325263977050739,6.514984047867472,13.35819511413574,-3.224561454746947,29.940951683018426,5.066816829694403,21.649573398577076,2.1837297912597933,81.72107495525498,20.88154445652397,8.29137828444134,2,-4.669078826904297,-9.565277099609375,-3.6033573150634766,0.8997421264648438,29.901321411132812,3,0.2577001092321469,1.0312508529162914,126.052001953125,4.239800192044457,125.92097473144531,-1.1658843769807523,121.51832580566406,0.2577001092321469
845,2000-02-04,141.07691955566406,141.74954223632812,133.65180969238278,134.08857727050778,2926407.0,0.0606160408589258,-1.059999689462685,0.8447742060436189,68.21743721840946,71.74239393493444,-14.015362362255473,-21.75559229608379,-9.822524305330035,-6.67331722895409,51.95877836076688,8.73541259765625,8.610367422508887,19.505745315551763,2.2972722264137815,36.714218404689746,10.901508770982787,28.109981860120755,-18.169662475585938,96.76064240412494,38.642445356088885,8.604236544568991,2,-9.709415435791016,-17.628067016601562,-11.666147232055664,-7.163047790527344,21.838531494140625,4,0.17975230858037916,-1.4963049382772962,133.01412963867188,1.0312508529162914,126.052001953125,4.239800192044457,125.92097473144531,0.17975230858037916
846,2000-02-07,142.38722229003906,149.75991821289062,141.1642608642578,141.1642608642578,4031442.0,0.009287860399149084,-13.057119329240905,0.1750002183463315,75.71136002299488,71.46466445619293,-13.706364582324909,-21.531377970232327,-11.132827039705035,-7.98361996332909,51.83601429253586,8.682998657226562,10.194596453531332,19.14103279113769,0.6567361897885178,37.62532939248686,9.898884490463104,28.383181091812276,-19.103119506835938,72.54389095223591,14.435137600634604,9.242148300674582,2,-7.014530181884766,-18.938369750976562,-12.976449966430664,-8.473350524902344,6.813629150390625,0,0.14110427606998188,-1.059999689462685,141.07691955566406,-1.4963049382772962,133.01412963867188,1.0312508529162914,126.052001953125,0.14110427606998188
847,2000-02-08,149.37554931640625,150.94793701171875,141.95045471191406,141.95045471191406,3438282.0,0.04907973422033729,-1.4235333767629585,6.071405400009982,80.77102555729311,71.49212413462142,-18.68866432966206,-26.76214733561801,-18.121154066072222,-14.971946989696278,51.72796269337401,8.997482299804688,12.319834630096977,24.14249038696289,3.4109187697230254,44.87406200420274,13.776704578342958,34.50827619558282,-25.032413916015628,93.99995050809265,33.384541706712646,10.365785808619927,2,-13.40884780883789,-25.332687377929688,-19.96477699279785,-15.461677551269531,-15.645111083984375,1,0.07017546189397672,-13.057119329240905,142.38722229003906,-1.059999689462685,141.07691955566406,-1.4963049382772962,133.01412963867188,0.07017546189397672
848,2000-02-09,156.8880157470703,160.556884765625,150.2490997314453,150.2490997314453,3877754.0,0.05029247735016673,-2.1052614643474423,0.8941187108388425,81.46546549990882,71.4537286218994,-23.526101740132617,-32.107964246353816,-25.633620496736285,-22.48441342036034,51.77130201782278,11.18133544921875,12.820090259597137,29.234373855590817,5.634170597406381,52.834577113775254,17.434272226498592,41.03447548468304,-30.948592250000004,89.75610992659503,30.481681678312526,11.800101629092222,2,-16.116840362548828,-28.040679931640625,-27.477243423461914,-22.974143981933594,-23.67297363281253,2,-0.01792874466789074,-1.4235333767629585,149.37554931640625,-13.057119329240905,142.38722229003906,-1.059999689462685,141.07691955566406,-0.01792874466789074
849,2000-02-10,151.1226348876953,155.0448455810547,146.85975646972656,151.99618530273438,4799626.0,-0.03674838279980386,1.3483691333784253,-0.13158027801272387,74.59687910407075,70.91327961740845,-16.31280817070737,-24.57542154875776,-19.868239637361285,-16.71903256098534,51.617548029053715,10.02825927734375,12.923083131938967,21.54720230102538,-3.1553562084222904,46.249760810473035,9.195923046301544,33.898481555749214,-22.413814489140634,64.93505462353349,6.246967475057296,12.35127925472383,2,-10.351459503173828,-22.275299072265625,-21.711862564086914,-17.208763122558594,-11.364761352539091,3,0.05491331610051842,-2.1052614643474423,156.8880157470703,-1.4235333767629585,149.37554931640625,-13.057119329240905,142.38722229003906,0.05491331610051842
850,2000-02-11,149.8123321533203,152.9570770263672,147.62847900390625,152.86972045898438,4429095.0,-0.008670459824557275,2.2972962765379874,3.499956331114954,71.71618256996102,71.97746289403891,-13.643645735176506,-21.926285867424184,-18.557936902986285,-15.40872982661034,51.45548498367811,5.3285980224609375,13.027855928078651,18.673260498046886,-7.026913408575382,44.373434404669155,5.823173544735738,31.52334745135802,-18.555666605400006,44.59464244264959,-14.7173862008149,12.850086953311138,2,-8.08026123046875,-20.964996337890625,-20.401559829711914,-15.898460388183594,3.2670440673828125,4,0.08746355328795263,1.3483691333784253,151.1226348876953,-2.1052614643474423,156.8880157470703,-1.4235333767629585,149.37554931640625,0.08746355328795263
851,2000-02-14,154.1101531982422,155.00115966796875,148.06524658203125,149.3668212890625,2609937.0,0.028688032441304134,1.1258380198529154,-1.5514326068403794,73.06970939394435,72.68333071752181,-14.340150142279697,-24.906673822238645,-22.85575794790816,-19.706550871532215,51.32213716406335,6.9359130859375,12.625348955678277,21.32401924133302,-5.8649107127850755,48.512949195451114,7.729554264273958,34.91848421839207,-20.509470112905518,65.35213069474844,5.152322688973783,13.594464977059049,2,-11.460865020751953,-20.982463836669922,-24.69938087463379,-20.19628143310547,-5.6081390380859375,0,0.05713639023014694,2.2972962765379874,149.8123321533203,1.3483691333784253,151.1226348876953,-2.1052614643474423,156.8880157470703,0.05713639023014694
852,2000-02-15,141.9591827392578,155.03610229492188,141.9591827392578,154.18003845214844,3797358.0,-0.07884600856475543,-1.1400988380658903,-2.5764285415574264,61.58625442466,72.4269212356329,0.3632929031254264,-11.305061177131734,-10.704787488923785,-7.55558041254784,50.820067017776516,13.076919555664062,12.21233158705337,7.884138870239269,-18.420025868593285,34.18830360907182,-5.267943499177022,21.036221239655546,-6.202003519498078,0.0,-59.738254328217366,13.152082369416279,2,0.6901054382324219,-8.447135925292969,-12.548410415649414,-8.045310974121094,-3.6775970458984375,1,0.051012330174321496,1.1258380198529154,154.1101531982422,2.2972962765379874,149.8123321533203,1.3483691333784253,151.1226348876953,0.051012330174321496
853,2000-02-16,142.1251678466797,147.01699829101562,134.52536010742188,146.4928741455078,6412588.0,0.001169245301494426,3.612903589339043,0.3573977470514642,57.920795075828984,71.67278987411903,3.0363624604578945,-9.810295892726003,-10.87077259634566,-7.721565519969715,49.90475847229835,12.49163818359375,13.387177581624371,6.676480102539074,-18.186899580692113,31.539859785770275,-5.75520973907652,19.108169944154668,18.431716918945312,37.037028774544254,-19.28984073102518,12.431689841615599,2,4.979179382324219,-8.613121032714844,-12.714395523071289,-8.211296081542969,-3.878524780273466,2,-0.05906574986995827,-1.1400988380658903,141.9591827392578,1.1258380198529154,154.1101531982422,2.2972962765379874,149.8123321533203,-0.05906574986995827
854,2000-02-17,144.4837188720703,145.70668029785156,138.54364013671878,143.26950073242188,3739234.0,0.01659488647313312,2.914078817364318,-0.2779990357809127,58.68772529769435,70.61393299403957,2.7668311803157053,-10.798166411521464,-13.229323621736285,-10.08011654536034,48.93998551566766,7.163040161132784,14.105631265067672,7.813383865356457,-16.252660882108927,31.87942861282184,-4.219638508376249,19.84640623908915,15.552535400390639,48.55191817835547,-5.513024415405447,12.033022373732695,2,3.057403564453125,-10.434444427490234,-15.072946548461914,-10.569847106933594,-0.08734130859375,3,-0.07799270980690987,3.612903589339043,142.1251678466797,-1.1400988380658903,141.9591827392578,1.1258380198529154,154.1101531982422,-0.07799270980690987
855,2000-02-18,139.79280090332028,145.96875,137.75746154785156,145.8813934326172,3542943.0,-0.032466758229717896,1.622030248104621,-5.014414074772251,63.82134350130175,69.29282004718478,8.109211393997782,-4.767226103470563,-8.538405652986256,-5.389198576610312,47.88250915517832,8.211288452148438,15.103359147467273,2.1165836334228345,-20.602555576073627,24.835722842919296,-9.242985971325396,13.476153238171065,19.733235485839884,25.681375874874877,-33.32840522827745,11.35956960474823,2,7.748321533203153,-3.4985237121581747,-10.382028579711886,-5.878929138183565,-0.02619934082028408,4,-0.00024985097900864783,2.914078817364318,144.4837188720703,3.612903589339043,142.1251678466797,-1.1400988380658903,141.9591827392578,-0.00024985097900864783
856,2000-02-21,142.38722229003906,142.38722229003906,132.87435913085938,137.36436462402344,2602195.0,0.01855904860589397,2.7878290772773395,-0.8249620321686485,62.80395894121956,67.2964793120655,6.162882993241396,-6.138725470752718,-11.132827039705035,-7.98361996332909,46.52291219534708,9.512863159179688,15.70315201643973,3.7348228454589787,-17.95911173003097,25.42875742094894,-7.112144442285995,14.581790133203953,16.63880057348635,42.924706277644056,-18.510357242401227,10.84696728774498,2,4.328399658203125,-6.092945098876953,-12.976449966430664,-8.473350524902344,-5.3285980224609375,0,0.07509208873310569,1.622030248104621,139.79280090332028,2.914078817364318,144.4837188720703,3.612903589339043,142.1251678466797,0.07509208873310569
857,2000-02-22,144.22166442871094,148.37098693847656,141.6884002685547,142.38722229003906,3458689.0,0.012883474438002418,-3.135153764080484,0.36521881778247633,63.76389344500103,65.3296379726313,3.934203116260278,-6.728904895392702,-12.96726917837691,-9.818062102000965,45.27403146292372,6.682586669921875,15.472168277440318,4.560324859619129,-16.12629023990843,25.2469399591467,-5.7829826901446495,14.903632409382908,13.758291885507845,73.22435202498654,8.02638623812119,10.343307549763786,2,-0.26206207275390625,-7.927387237548828,-14.810892105102539,-10.307792663574219,-9.477920532226562,1,0.029678965004325653,2.7878290772773395,142.38722229003906,1.622030248104621,139.79280090332028,2.914078817364318,144.4837188720703,0.029678965004325653
858,2000-02-23,157.7615509033203,158.10223388671875,146.7549285888672,148.50201416015625,4522829.0,0.09388247270785155,1.2829526913046614,5.047603600006655,67.04777253309018,64.49084835363347,-10.581499191609225,-18.564986229521537,-26.507155652986285,-23.35794857661034,44.21366610117523,13.880569458007812,15.115967034593893,16.41427688598634,-4.408430950873537,37.236984722846216,6.002922967556401,26.825630804416278,-24.887191772460938,98.64957715742857,34.0734836832512,10.411353918429938,2,-12.27325439453125,-21.467273712158203,-28.350778579711914,-23.847679138183594,-28.040679931640597,2,-0.12347726742302811,-3.135153764080484,144.22166442871094,2.7878290772773395,142.38722229003906,1.622030248104621,139.79280090332028,-0.12347726742302811
859,2000-02-24,156.7919158935547,167.5452117919922,153.7519989013672,161.16836547851562,4111964.0,-0.006146206120652531,-1.6382629734860923,-0.4726423909049112,61.998120186005586,63.41106364430508,-9.748236888462316,-16.400448095541094,-25.53752064322066,-22.388313566844715,43.30152376724017,13.793212890625,13.688080816178257,14.152237701416027,-7.154685868199721,35.459161271031775,3.4987759166081673,24.805699486223887,-23.41299926757813,68.98462231794979,8.129371911458747,10.653461784807872,2,-6.582130432128906,-14.928817749023438,-27.38114356994629,-22.87804412841797,-25.769454956054688,3,-0.11827952175633061,1.2829526913046614,157.7615509033203,-3.135153764080484,144.22166442871094,2.7878290772773395,142.38722229003906,-0.11827952175633061
860,2000-02-25,164.2257537841797,164.2257537841797,158.1109619140625,159.42127990722656,3046213.0,0.047412124842404424,1.5454574326856505,-1.0978017188780225,65.24761432754356,62.54194197026055,-16.676200527904314,-22.446443146817955,-32.97135853384566,-29.822151457469715,42.34008812815866,7.433837890625,11.673252134108026,19.97439193725586,-2.7693315685248194,42.71811544303655,8.60253018436552,31.3462536901462,-29.48018535156251,90.42579644563018,29.766474971489075,11.371861752890345,2,-14.015968322753906,-21.659454345703125,-34.81498146057129,-30.31188201904297,-40.182891845703125,4,-0.12074461991364804,-1.6382629734860923,156.7919158935547,1.2829526913046614,157.7615509033203,-3.135153764080484,144.22166442871094,-0.12074461991364804
861,2000-02-28,156.45123291015625,163.83265686035156,154.97496032714844,161.69248962402344,2923844.0,-0.04734044871086707,-1.1620480121566736,-1.0909116894170854,54.88657990410453,61.79753369019883,-9.537661647251412,-12.56485709431496,-25.196837659822222,-22.047630583446278,42.67877420018431,9.25079345703125,10.15545128199554,10.453225708007807,-10.209968528059562,31.11641994407519,0.12162858997410808,20.784822826041506,-20.39367874316406,57.094559505993324,0.625645003308712,10.331597118033692,2,-6.241447448730469,-12.185894012451172,-27.04046058654785,-22.53736114501953,-36.295631408691406,0,-0.10664429443798362,1.5454574326856505,164.2257537841797,-1.6382629734860923,156.7919158935547,1.2829526913046614,157.7615509033203,-0.10664429443798362
862,2000-02-29,161.0810089111328,162.9154510498047,155.5602264404297,158.1983184814453,3054236.0,0.029592454561449655,1.2453303024939213,-0.5499998544357785,53.01582807084549,61.25253735631178,-12.482417931976613,-15.20504339797506,-29.826613660798785,-26.67740658442284,43.03576328839075,7.355224609375,9.084292674138851,13.324999999999989,-6.091186349622916,32.74118634962289,3.616906825188522,23.033093174811455,-23.76394843914062,68.90757659382083,15.96150433727081,9.708093174811458,2,-10.871223449707031,-16.815670013427734,-31.670236587524414,-27.167137145996094,-44.47198486328125,1,-0.1491323204761379,-1.1620480121566736,156.45123291015625,1.5454574326856505,164.2257537841797,-1.6382629734860923,156.7919158935547,-0.1491323204761379
863,2000-03-01,163.61427307128906,170.06101989746094,162.04190063476562,165.97283935546875,3800748.0,0.01572664696652004,-1.9142888830355038,-0.8181822993859835,59.4227683637929,61.334208808100506,-13.015622285519669,-15.578677087010306,-32.359877820955035,-29.21067074457909,43.49838707774266,8.980010986328125,7.515664415217003,13.980150604248053,-3.793684703144038,31.753985911640143,5.0932329505520215,22.867068257944084,-25.088086546496868,60.471282563705294,8.668231160696443,8.886917653696043,3,-12.146583557128906,-18.09103012084961,-34.203500747680664,-29.700401306152344,-36.90711212158202,2,-0.17645483265524997,1.2453303024939213,161.0810089111328,-1.1620480121566736,156.45123291015625,1.5454574326856505,164.2257537841797,-0.17645483265524997
864,2000-03-02,167.29188537597656,167.29188537597656,160.73159790039062,165.88548278808594,2380273.0,0.022477331810074386,8.329174351741347,-0.5962955534996862,62.730615577950864,61.21301681661706,-14.659232081915405,-17.451356477175494,-36.037490125642535,-32.88828304926659,43.36030086245225,6.5602874755859375,7.716900836022745,15.943875122070324,-1.6921705303143426,33.57992077445499,7.125852295877991,24.761897948262657,-26.873608848824233,81.6444147752559,27.734498326881358,8.818022826192337,3,-15.824195861816406,-21.76864242553711,-37.881113052368164,-33.378013610839844,-36.260696411132784,3,-0.22458360320262205,-1.9142888830355038,163.61427307128906,1.2453303024939213,161.0810089111328,-1.1620480121566736,156.45123291015625,-0.22458360320262205
865,2000-03-03,166.43582153320312,170.68995666503906,163.3522186279297,166.84637451171875,2458515.0,-0.0051171868907418094,-1.2310754384337015,-0.29191710968861884,59.450766860219545,60.84043991872818,-10.757697510654026,-15.386954488613242,-35.1814262828691,-32.03221920649315,42.85715413988632,7.337738037109375,8.417658952656154,13.819866180419922,-4.345375668518841,31.985108029358685,4.7372452559505405,22.902487104889303,-24.238980403832272,72.92945514992746,19.621435246864955,9.082620924469374,3,-10.24664306640625,-20.59811019897461,-37.02504920959473,-32.521949768066406,-32.871368408203125,4,-0.21277487183633925,8.329174351741347,167.29188537597656,-1.9142888830355038,163.61427307128906,1.2453303024939213,161.0810089111328,-0.21277487183633925
866,2000-03-06,162.47866821289062,168.5934600830078,159.50863647460938,167.80728149414062,1901243.0,-0.02377585115907921,1.6329118962017592,12.979112465621052,67.99447626923369,61.31050467697625,-4.079905769990745,-10.379591129430565,-31.224272962556597,-28.075065886180653,41.67860175999431,9.084823608398438,8.880721476574024,8.858140563964838,-9.146822899206143,26.86310402713582,-0.1443411676206381,17.860622295550314,-18.002377840666327,45.727462881047906,-13.731967277719981,9.002481731585485,3,-3.7562255859375,-16.64095687866211,-33.06789588928223,-28.564796447753906,-35.69288635253906,0,-0.23655909232375572,-1.2310754384337015,166.43582153320312,8.329174351741347,167.29188537597656,-1.9142888830355038,163.61427307128906,-0.23655909232375572
867,2000-03-07,159.85804748535156,162.04190063476562,155.5078125,162.04190063476562,2437769.0,-0.016129014081438298,4.983999552825931,0.40983517364611016,64.90892044894741,61.072854445404836,1.1085681366609492,-7.308070576427781,-28.603652235017535,-25.45444515864159,40.17431038957449,6.970855712890625,9.395397585197685,5.713394927978527,-12.381335584383208,23.808125440340262,-3.3339703282023265,14.76076018415938,-13.284663809702096,28.65362716927125,-32.25236609630085,9.047365256180862,3,2.3629302978515625,-13.059440612792969,-30.447275161743164,-25.944175720214844,-36.208282470703125,1,-0.24836063375242223,1.6329118962017592,162.47866821289062,-1.2310754384337015,166.43582153320312,8.329174351741347,167.29188537597656,-0.24836063375242223
868,2000-03-08,154.07521057128906,159.20289611816406,152.86972045898438,155.49034118652344,2525751.0,-0.03617482513410786,-2.310502975098505,0.6479971492653069,57.625004670192226,60.586952721425575,7.055464458114585,-1.8411641102513272,-22.820815320955035,-19.67160824457909,38.01051429860014,6.9883270263671875,9.81526833979305,0.0711982727050895,-17.97741870563965,18.11981525104983,-8.95311021646728,9.09550676187746,-5.57250105648842,6.764725777849703,-53.402901156876084,9.024308489172377,3,7.704627990722656,-6.359386444091797,-24.664438247680664,-20.161338806152344,-28.50365447998047,2,-0.2431681669265171,4.983999552825931,159.85804748535156,1.6329118962017592,162.47866821289062,-1.2310754384337015,166.43582153320312,-0.2431681669265171
869,2000-03-09,159.42127990722656,159.42127990722656,153.8306121826172,153.91796875,2029435.0,0.034697790229297976,1.0317469119543066,-3.8889068598908803,65.44330105824451,60.608695691503456,2.3709214485286054,-6.88672873976023,-28.166884656892535,-25.01767758051659,36.30781921463806,5.590667724609375,10.239973039229483,5.002335357666027,-13.148644360991938,23.15331507632399,-4.0731545016629696,14.077825216995024,-9.143590620406854,36.764717215230846,-26.61823724633596,9.075489859328986,3,2.3585586547851562,-11.705455780029297,-30.010507583618164,-25.507408142089844,-41.75527191162108,3,-0.2052054717949645,-2.310502975098505,154.07521057128906,4.983999552825931,159.85804748535156,1.6329118962017592,162.47866821289062,-0.2052054717949645
870,2000-03-10,162.9154510498047,164.2257537841797,160.29481506347656,162.04190063476562,1902536.0,0.021917846504629246,1.2500076421550004,0.15873178711546726,65.92572827992313,61.835267733261084,-1.4848056465222612,-9.854141643859293,-31.66105579947066,-28.511848723094715,34.65598266041935,4.804473876953125,9.385197977839027,7.841350555419922,-10.553791630823923,26.236492741663767,-1.3562205377020007,17.038921648541844,-11.004780372727424,63.88894010602918,-1.9958462847719431,9.197571093121919,3,-1.1356124877929688,-11.133293151855469,-33.50467872619629,-29.00157928466797,-39.300628662109375,4,-0.19571048589623097,1.0317469119543066,159.42127990722656,-2.310502975098505,154.07521057128906,4.983999552825931,159.85804748535156,-0.19571048589623097
871,2000-03-13,162.9154510498047,162.9154510498047,162.9154510498047,162.9154510498047,0.0,0.0,1.0,0.0,64.92745577870565,63.15878192302332,-0.5268285058660922,-9.65570020277687,-31.66105579947066,-28.511848723094715,32.807510972801154,0.0,9.171790451058513,7.401085662841808,-11.315593568475464,26.11776489415908,-1.957253952816842,16.75942527850046,-9.50243749369048,88.4616159811026,22.534258258185446,9.35833961565864,3,-1.1356124877929688,-11.133293151855469,-33.50467872619629,-29.00157928466797,-35.42210388183592,0,-0.180160922341441,1.2500076421550004,162.9154510498047,1.0317469119543066,159.42127990722656,-2.310502975098505,154.07521057128906,-0.180160922341441
872,2000-03-14,149.2008514404297,152.60765075683594,143.9595947265625,150.42379760742188,2857474.0,-0.08418231371548868,2.0937555439710254,-100.0,43.183088474018085,61.35437304638167,12.656294018619263,4.879414253801485,-16.843926405597472,-14.797249113719715,31.071413682704886,18.955856323242188,7.651440207970779,-6.6755973815917855,-24.549349264934477,11.198154501750906,-15.612473323263146,2.2612785600795746,21.489105224609375,25.862111804048148,-34.44203488189739,8.93687594167135,3,8.123924255371094,2.5813064575195312,-19.79007911682129,-15.286979675292969,-21.707504272460923,1,-0.15023419346254618,1.0,162.9154510498047,1.2500076421550004,162.9154510498047,1.0317469119543066,159.42127990722656,-0.15023419346254618
873,2000-03-15,133.73043823242188,147.62847900390625,133.65180969238278,147.62847900390625,5417820.0,-0.10368850484867753,1.0113150538744164,11.36439292799481,35.08138349674128,58.282236148469494,26.19676534391894,20.7526692323691,-0.3150930033683892,0.6731640942880972,30.652050995654356,15.549041748046903,7.1732248988844844,-21.726274108886713,-41.275465841521196,-2.17708237625223,-31.500869975203955,-11.951678242569471,36.42491119384766,0.2571749977791947,-56.51382958710834,9.774595866317242,3,18.440444946289062,18.051719665527344,-3.725656509399414,0.18343353271484375,-2.8302764892578125,2,-0.07538054425764573,2.0937555439710254,149.2008514404297,1.0,162.9154510498047,1.2500076421550004,162.9154510498047,-0.07538054425764573
874,2000-03-16,133.21504211425778,140.54405212402344,131.29325866699222,136.09773254394528,5098210.0,-0.0038539925911881268,-1.750651071204996,0.20741703647913642,27.966739318793074,54.784010866088785,23.881407905840035,21.48194921370063,1.313982426626552,1.1885602124521881,30.27793953974296,9.250793457031222,6.436563132242611,-21.67823638916019,-43.11724617415885,-0.23922660416153008,-32.397741281659535,-10.958731496660846,35.480165722656295,5.835523365074726,-44.75014081238481,10.719504892499337,3,16.728317260742216,17.77656555175784,1.5942134857178019,0.6988296508789347,-2.3148803710937216,3,-0.05737704918032771,1.0113150538744164,133.73043823242188,2.0937555439710254,149.2008514404297,1.0,162.9154510498047,-0.05737704918032771
875,2000-03-17,139.75787353515622,145.61932373046875,137.3206787109375,138.45628356933594,24648511.0,0.04911480953694913,-3.645457767983361,-0.4515191615498525,37.927998072038996,51.443291066400484,14.702464695277058,15.74354678727616,-4.144312898239633,-5.354271208446249,29.815388544365096,12.404281616210966,5.034669838186176,-15.133658599853533,-36.57785259495188,6.310535395244813,-25.85575559740269,-4.411561602304374,26.693217351562538,26.767957027434807,-22.044501726323173,10.72209699754917,3,8.001632690429716,11.233734130859403,-4.948617935180636,-5.844001770019503,-8.857711791992159,4,-0.15807242183026993,-1.750651071204996,133.21504211425778,1.0113150538744164,133.73043823242188,2.0937555439710254,149.2008514404297,-0.15807242183026993
876,2000-03-20,153.07937622070312,153.6995849609375,140.81484985351562,142.39596557617188,3252402.0,0.09531844144863766,1.1611742424242424,8.207969425915467,44.85971212937182,49.215601253114315,-0.103416025519806,3.440543167707091,-16.401249855603822,-18.675773893993153,29.89896179793905,13.941711425781278,3.222733219992392,-2.3467636108398438,-22.996799691078877,18.30327246939919,-12.67178165095936,7.978254429279673,11.262244732832045,97.23199273232949,48.8562670810146,10.325018040119522,3,-5.3198699951171875,-2.0877685546875,-17.7896728515625,-19.165504455566406,-20.650527954101562,0,-0.1924789253813467,-3.645457767983361,139.75787353515622,-1.750651071204996,133.21504211425778,1.0113150538744164,133.73043823242188,-0.1924789253813467
877,2000-03-21,148.50201416015625,151.50698852539062,142.38722229003906,151.1226348876953,2978880.0,-0.029901886025113122,4.381459821810439,-0.24529813696532732,40.54025038229769,47.31729522112603,3.0102499553345012,8.806535876430473,-10.814780906382538,-14.098411833446278,29.459312199538378,10.692153930664062,1.5233422609195202,-7.138143157958979,-27.384006312356945,13.107719996438988,-17.261074735157962,2.9847884192400045,13.856705056186343,76.80311027968133,28.71988230029102,10.122931577198978,3,-0.7425079345703125,2.489593505859375,-10.613525390625,-14.588142395019531,-12.229583740234375,1,-0.1414705861802661,1.1611742424242424,153.07937622070312,-3.645457767983361,139.75787353515622,-1.750651071204996,133.21504211425778,-0.1414705861802661
878,2000-03-22,138.28158569335938,152.42420959472656,136.70921325683594,151.1226348876953,3929198.0,-0.06882350064137421,1.0350678900677863,4.900002911292905,33.215410380527544,43.73641847915748,12.01864114510667,18.43807649298381,0.3542519275078462,-3.877983366649403,28.312884838307717,15.714996337890625,-0.8123206982078273,-16.384573364257818,-38.02686809858599,5.257721370070357,-27.205720731421906,-5.563425997093731,22.21320589002221,31.18907997093468,-12.126371257627849,10.821147367164084,3,9.477920532226562,12.71002197265625,-0.20091819763183594,-4.367713928222656,-5.8527374267578125,2,-0.07801645078986597,4.381459821810439,148.50201416015625,1.1611742424242424,153.07937622070312,-3.645457767983361,139.75787353515622,-0.07801645078986597
879,2000-03-23,138.24664306640622,142.9987030029297,137.14598083496094,140.64013671875,2562720.0,-0.0002526918300650438,-1.5475315980685826,0.1863939321562233,33.53403667742646,40.13734163443562,9.760512827526156,17.931788837711423,1.22121443067536,-3.8430407396962494,26.5156324929406,5.85272216796875,-2.966947882692807,-15.492252349853544,-38.30837168659113,7.323866986884042,-26.900312018222337,-4.084192681484751,20.496056541992004,9.048829751023874,-29.259872613928636,11.4080596683688,3,8.857711791992216,12.744964599609403,2.0615539550781534,-4.332771301269503,4.140579223632841,3,-0.05314039574699336,1.0350678900677863,138.28158569335938,4.381459821810439,148.50201416015625,1.1611742424242424,153.07937622070312,-0.05314039574699336
880,2000-03-24,144.39637756347656,145.00784301757812,137.67010498046878,141.51368713378906,2587070.0,0.044483788977909056,2.5744835839533655,-1.204386076756329,39.701501616851765,37.33445783867407,0.7907464340205195,10.772636208277675,-4.196565131981288,-9.99277523676659,24.54874266042801,7.337738037109347,-4.1718708600567425,-8.351049041748041,-30.970932776754978,14.268834693258896,-19.660990909251524,2.9588928257554414,12.6993555884373,45.24423856356777,7.548694364578445,11.309941867503472,3,-1.8999557495117188,6.5952301025390625,-3.6011791229248047,-10.482505798339844,-2.0091552734375,4,-0.09346644318954311,-1.5475315980685826,138.24664306640622,1.0350678900677863,138.28158569335938,4.381459821810439,148.50201416015625,-0.09346644318954311
881,2000-03-27,139.7666015625,145.70668029785156,137.102294921875,145.70668029785156,1832478.0,-0.032062965007147226,1.8970610523287326,-2.060602371374127,38.81323408444019,36.848918462054314,2.0020768429744464,14.84970360288986,1.0416937432559905,-5.362999235790028,22.899505982415448,8.604385375976562,-6.654845822466115,-12.146593475341803,-35.41276818802342,11.119581237339816,-23.77968083168261,-0.5135061190009935,15.780983120318552,19.4552276050638,-18.58332283488323,11.633087356340804,3,2.7298202514648438,11.225006103515625,2.1510982513427734,-5.852729797363281,8.29864501953125,0,-0.06343747161492719,2.5744835839533655,144.39637756347656,-1.5475315980685826,138.24664306640622,1.0350678900677863,138.28158569335938,-0.06343747161492719
882,2000-03-28,137.05862426757812,143.04238891601562,135.09315490722656,139.7666015625,2820118.0,-0.019374995633065772,-1.3947385356525577,0.45588239071743614,40.18936512854566,37.41647197669924,3.1363715073404705,16.512302350433345,4.500032835840784,-2.655021940868153,21.235170951308497,7.9492340087890625,-9.751382358008357,-13.653451538085932,-37.40214200933062,10.095238933158754,-25.527796773708275,-1.779106302463589,17.033700854290856,11.3407371668451,-29.387467311601412,11.874345235622346,3,5.437797546386719,13.9329833984375,4.446325302124023,-3.1447525024414062,5.41595458984375,1,-0.0337795306622799,1.8970610523287326,139.7666015625,2.5744835839533655,144.39637756347656,-1.5475315980685826,138.24664306640622,-0.0337795306622799
883,2000-03-29,134.74374389648438,138.01078796386722,132.9093017578125,137.58274841308594,2693418.0,-0.016889709665948716,1.7612290996485538,1.0483856426438272,35.25728759550418,38.22653289633381,6.269399528472945,17.447941077617315,7.603128648701244,-0.3401415697744028,19.093544954645747,5.101486206054716,-13.067922514723136,-14.524805450439459,-38.480233261531794,9.430622360652862,-26.502519355985612,-2.5470915448933056,17.980637238091987,14.334514939387544,-25.784037496091067,11.977713905546162,3,8.560699462890625,16.24786376953125,5.383195877075195,-0.8298721313476562,8.473342895507812,2,0.011345139145101157,-1.3947385356525577,137.05862426757812,1.8970610523287326,139.7666015625,2.5744835839533655,144.39637756347656,0.011345139145101157
884,2000-03-30,129.72087097167972,133.60813903808594,125.7899398803711,132.60356140136722,4363904.0,-0.037277225491548105,2.1964209961571464,1.0153877575151702,30.524805394871734,37.40395593220411,12.007183931004846,20.566208236524687,13.198066210045994,4.682731355030256,17.27628616878062,8.953804016113281,-13.99940767341019,-17.669127655029257,-41.56600703613415,6.2277517260756525,-29.617567345581705,-5.720687964476809,21.71764281484161,19.736819423817632,-16.65719803597972,11.948439690552455,3,10.023891448974581,18.519077301025362,11.17041587829587,4.193000793457003,18.781143188476534,3,0.020875417152518505,1.7612290996485538,134.74374389648438,-1.3947385356525577,137.05862426757812,1.8970610523287326,139.7666015625,0.020875417152518505
885,2000-03-31,131.0224609375,134.00123596191406,124.56698608398438,128.4979248046875,3108108.0,0.010033774488797942,1.2245116769386308,-0.875756934152022,31.569924611014613,35.92731287460887,10.433343409094249,17.365863260646762,12.507569346279809,3.381141389209972,15.180425868442931,9.434249877929688,-12.871867572187796,-14.596869659423817,-37.789366740772294,8.595627421924661,-26.19311820009807,-3.0006211187495637,18.3641669365293,30.53721964095853,0.6992723241090566,11.59624854067424,3,7.473136901855469,16.60601043701172,15.013980865478516,2.8914108276367188,17.47955322265625,4,0.08673903139371086,2.1964209961571464,129.72087097167972,1.7612290996485538,134.74374389648438,-1.3947385356525577,137.05862426757812,0.08673903139371086
886,2000-04-03,124.04286193847656,134.19340515136722,123.78953552246094,131.90472412109378,2797192.0,-0.05327024808634018,-1.4864314901019058,-3.114180890672609,34.23473610613891,35.2267001772579,14.372371439982203,22.470374147477003,19.926969179001475,10.36074038823341,13.579532193462224,10.403869628906278,-11.31277379127988,-19.654678344726562,-43.329794301075964,4.020437611622825,-31.49223632290125,-7.817120366551876,22.861801756548232,1.3157863452096483,-27.826081416490346,11.837557978174695,4,14.064010620117188,23.196884155273438,22.34518051147461,9.871009826660156,24.459152221679688,0,0.14788727110038002,1.2245116769386308,131.0224609375,2.1964209961571464,129.72087097167972,1.7612290996485538,134.74374389648438,0.14788727110038002
887,2000-04-04,120.15560150146484,126.66348266601562,119.1160888671875,123.16931915283205,3432826.0,-0.03133804215948954,-1.9639798896206233,0.38333381854881793,40.048671592812326,35.98595142306731,15.43946236962546,24.48613671284798,24.179910247382054,14.248000825245128,12.618515351271887,7.547393798828125,-11.208205143099917,-21.55681648254395,-46.16607651360826,3.0524435485203583,-33.861446498076106,-9.252186467011796,23.975246812852276,5.501609890469295,-26.166491199094494,12.304630015532151,4,12.255783081054688,24.747421264648438,27.081960678100586,13.758270263671875,28.346412658691406,1,0.23227918408969184,-1.4864314901019058,124.04286193847656,1.2245116769386308,131.0224609375,2.1964209961571464,129.72087097167972,0.23227918408969184
888,2000-04-05,116.60902404785156,123.78079986572266,113.60404205322266,120.19927978515624,5497225.0,-0.02951653863236703,-1.1201093521520757,1.1913046119884254,38.34458222040396,36.52045648339814,17.420432923191896,26.43738267954683,28.05849633494762,17.79457827885841,12.134410677009555,10.1767578125,-12.857316548293369,-23.23008460998534,-49.523291523322456,3.0631223033517756,-36.376688066653884,-10.083481153316782,24.019757943867404,14.594827340238147,-19.500658628630966,13.146603456668556,4,13.046337127685547,25.537975311279297,30.628538131713867,17.304847717285156,17.47955322265622,2,0.22181434945340217,-1.9639798896206233,120.15560150146484,-1.4864314901019058,124.04286193847656,1.2245116769386308,131.0224609375,0.22181434945340217
889,2000-04-06,126.70716094970705,128.10482788085938,119.43055725097656,120.55742645263672,4122764.0,0.08659824558442075,-1.0644490040491712,-1.7128959458712936,41.27540325776603,36.69533444349973,6.161196879518613,14.506477455404124,18.19408165775768,7.696441377002927,11.397978637444572,11.495803833007812,-13.66430336648287,-11.49624176025388,-36.70821221416081,13.715728693653048,-24.102226987207345,1.1097434666995838,9.597662651852502,63.640234202607246,27.4356906157373,12.605985226953466,4,2.948200225830064,15.439838409423814,21.78830528259276,7.206710815429673,8.25496673583983,3,0.13029986402140525,-1.1201093521520757,116.60902404785156,-1.9639798896206233,120.15560150146484,-1.4864314901019058,124.04286193847656,0.13029986402140525
890,2000-04-07,131.03118896484378,131.42428588867188,127.18760681152344,128.4979248046875,2532353.0,0.03412615342911085,1.5526330305593352,0.4119306551141518,33.2448274006761,36.07662258974816,-0.2883838881757015,8.085850733433034,14.125046950878158,3.372413361866194,10.06119310393754,4.7171249389648295,-12.816839079317106,-5.5780006408691065,-28.09924869323055,16.943247411492337,-16.838624667049828,5.682623385311615,1.6415095889818758,84.641505560663,53.83675578282289,11.260624026180722,4,-2.707973480224638,11.115810394287081,17.464277267456026,2.8826828002929403,3.459228515625,4,0.13333333333333308,-1.0644490040491712,126.70716094970705,-1.1201093521520757,116.60902404785156,-1.9639798896206233,120.15560150146484,0.13333333333333308
891,2000-04-10,133.564453125,136.09773254394528,132.21046447753906,132.35023498535156,2152001.0,0.01933329141076401,-4.204678482047053,0.4793097217202693,38.284462145672926,35.86496670276231,-4.239803473976991,3.416083161751885,12.21912234300396,0.8391492017099722,8.450755404281693,5.066543579101506,-11.96008528043177,-1.5771865844726562,-20.402748103093018,17.248374934147705,-10.989967343782837,7.835594174837524,-19.960411071777344,88.73782219067112,61.118044655763235,9.412780759310184,4,-7.757038116455064,7.534297943115234,17.448991775512695,0.34941864013671875,4.9529876708984375,0,0.11183784821232723,1.5526330305593352,131.03118896484378,-1.0644490040491712,126.70716094970705,-1.1201093521520757,116.60902404785156,0.11183784821232723
892,2000-04-11,126.78578186035156,132.77827453613278,126.3227996826172,129.11813354492188,3000543.0,-0.05075206094172702,-2.9624608381685693,-1.9208671065032987,40.469295985179755,36.444078746059596,1.0375279616501558,8.884905388453092,19.417366541477605,7.61782046635841,9.310133497521358,7.241653442382798,-12.413301605480996,-7.235104370117199,-25.185008633276766,10.714799893042368,-16.210056501696982,1.7398477614625847,-12.731865997314458,58.60194356531058,30.135166763716295,8.97495213157978,4,-1.9348945617675923,12.12911605834961,25.494295120239258,7.128089904785156,6.071105957031222,1,0.17128286769350898,-4.204678482047053,133.564453125,1.5526330305593352,131.03118896484378,-1.0644490040491712,126.70716094970705,0.17128286769350898
893,2000-04-12,123.64976501464844,128.80366516113278,123.21299743652344,127.97379302978516,2717367.0,-0.024734767571629623,-1.1512649448444305,1.8539348262709925,38.49015187227648,37.32911724354901,2.7204553247498495,11.83370106616212,22.940942171020566,10.753837312061535,9.441620950796144,5.590667724609347,-12.576042971044217,-9.86708755493163,-28.40774186761385,8.673566757750606,-19.137414711272754,-0.5967603985905185,-9.154972817993169,25.31447404559191,-5.376859360563589,9.270327156341116,4,1.2011222839355327,15.265132904052734,30.860027313232422,10.264106750488281,7.2765960693359375,2,0.20098905276984258,-2.9624608381685693,126.78578186035156,-4.204678482047053,133.564453125,1.5526330305593352,131.03118896484378,0.20098905276984258
894,2000-04-13,125.5715560913086,125.7899398803711,119.98088836669922,121.43096923828124,2694142.0,0.015542213739205168,1.5381698538076514,-0.9575763243283333,34.09594051225699,37.60978567702039,0.1656016511675631,9.8130381908434,21.212587357973916,8.832046235401378,9.483839972659167,5.809051513671875,-12.763260840162502,-7.563122177124029,-26.441992843469563,11.315748489221505,-17.00255751029681,1.876313156048738,-10.644705087707521,34.68835252811056,5.596707620617227,9.439435333172767,4,-0.7206687927246236,13.343341827392578,29.1762752532959,8.342315673828125,3.275779724121122,3,0.06782603835064438,-1.1512649448444305,123.64976501464844,-2.9624608381685693,126.78578186035156,-4.204678482047053,133.564453125,0.06782603835064438
895,2000-04-14,117.66600799560548,124.69801330566406,117.66600799560548,124.47962951660156,2920737.0,-0.0629565193088365,-1.0641021190829483,-1.6455690371557725,32.30769644206704,37.39567015879018,6.67973902693808,16.842165243751012,28.963769209255858,16.73759433110449,10.125640665095093,7.905548095703111,-12.566131980257808,-14.3640769958496,-34.17351848265626,5.4453644909570755,-24.268797739252946,-4.4593562524462556,-2.3157393611975294,0.0,-29.058487809186886,9.904720743403338,4,7.184879302978487,21.24888992309569,37.08182334899901,16.247863769531236,6.464202880859361,4,0.14699334144647236,1.5381698538076514,125.5715560913086,-1.1512649448444305,123.64976501464844,-2.9624608381685693,126.78578186035156,0.14699334144647236
896,2000-04-17,123.61482238769531,123.61482238769531,112.68682098388672,113.47300720214844,3873512.0,0.050556779255330975,1.1550385614169176,-1.4884617753268234,39.768648332784814,37.364556463231565,0.7418337205972847,9.036042138291748,22.88429018199608,10.78877993901466,11.318176933714701,10.928001403808594,-11.349555763328937,-6.942034912109364,-24.403585780103953,10.519515955885225,-15.672810346106644,1.7887405218879309,12.482910156249972,54.39129317045819,22.13773768685295,8.730775433997293,4,0.7774543762206889,14.18631362915039,33.166175842285156,10.299049377441406,4.533676147460909,0,0.0879797008376888,-1.0641021190829483,117.66600799560548,1.5381698538076514,125.5715560913086,-1.1512649448444305,123.64976501464844,0.0879797008376888
897,2000-04-18,127.49334716796876,127.97379302978516,123.3527603149414,126.83818817138672,3787491.0,0.03137588765940347,4.718920399019918,0.064599776725937,44.610387901621735,38.060757094477985,-2.2198081613978786,3.692202232430688,18.692186406350217,6.910255158741208,12.366120283717748,4.62103271484375,-10.205472130016744,-2.0130767822265483,-17.324514468133728,13.298360903680617,-9.668795625180124,5.6426420607270416,8.136167144775342,91.86988483133726,54.98063464426167,7.655718842953585,4,-3.101070404052763,5.699855804443345,29.287651062011705,6.4205245971679545,-0.8298645019531392,1,0.08646799125452209,1.1550385614169176,123.61482238769531,-1.0641021190829483,117.66600799560548,1.5381698538076514,125.5715560913086,0.08646799125452209
898,2000-04-19,127.49334716796876,127.49334716796876,127.49334716796876,127.49334716796876,0.0,0.0,1.0,0.0,48.210531683529254,38.831326919562784,-0.5738470818431693,2.9961481765161153,18.129955791339043,6.910255158741208,13.326043491380918,0.0,-8.919332022596478,-1.4736648559570114,-16.233641314597165,13.286311602683142,-8.853653085277088,5.906323373363065,7.677313278198184,96.85715483501981,55.410651941794015,7.379988229320078,4,-3.101070404052763,5.699855804443345,27.060119628906236,6.4205245971679545,2.4459228515624574,2,0.04206918061652032,4.718920399019918,127.49334716796876,1.1550385614169176,123.61482238769531,-1.0641021190829483,117.66600799560548,0.04206918061652032
899,2000-04-20,130.90016174316406,133.049072265625,128.90847778320312,130.15765380859378,1981456.0,0.02672150861885303,-1.5552442877119304,100.0,49.90496611624085,40.682453443514426,-3.7138910719552882,-1.0427272171089612,14.37477000005913,3.5034405835459097,14.079543549334828,5.555725097656236,-7.900690498849727,2.300473785400385,-11.839780624534143,16.4407281953349,-4.769653419566879,9.370600990367649,3.820821913757271,89.4465965834133,44.694312721648885,7.070127204967258,4,-6.507884979248061,2.293041229248047,21.076358795166016,3.0137100219726562,0.3057403564453125,3,0.00020014750533103864,1.0,127.49334716796876,4.718920399019918,127.49334716796876,1.1550385614169176,123.61482238769531,0.00020014750533103864
900,2000-04-21,130.90016174316406,130.90016174316406,130.90016174316406,130.90016174316406,0.0,0.0,1.0,0.0,55.97685544521588,42.648274921241416,-4.173298826947331,-2.219465386643492,14.061457560331633,3.5034405835459097,15.081522949600167,0.0,-6.3130122518463025,2.9752845764160156,-9.132969765657322,15.083538918489353,-3.078842594620653,9.029411747452684,3.3801386602965806,89.4465965834133,37.58058097943859,6.054127171036666,4,-8.032215118408203,2.293041229248047,19.56732177734375,3.0137100219726562,5.3722686767578125,4,-0.01568237884810364,-1.5552442877119304,130.90016174316406,1.0,127.49334716796876,4.718920399019918,127.49334716796876,-0.01568237884810364
901,2000-04-24,130.90016174316406,130.90016174316406,130.90016174316406,130.90016174316406,0.0,0.0,1.0,0.0,60.04574082604833,44.82343545911571,-5.130499767998344,-3.075455252584362,13.603132481072294,3.5034405835459097,16.21124183207116,0.0,-5.610397832766324,3.4186065673828097,-7.449907630696799,14.287120765462404,-2.015650531657002,8.852863666422607,2.948269071905088,77.83785697705984,19.276454132391997,5.434257099039798,4,-8.032215118408203,2.293041229248047,18.47539520263672,3.0137100219726562,4.9879150390625,0,-0.05171843011151023,1.0,130.90016174316406,-1.5552442877119304,130.90016174316406,1.0,127.49334716796876,-0.05171843011151023
902,2000-04-25,132.42884826660156,133.82652282714844,129.85191345214844,131.8173828125,1842487.0,0.011678263060032723,1.3333288544312019,100.0,65.3709026710733,47.81018554787091,-6.45315559295824,-5.237296015147436,12.016156705993012,1.9747540601084097,17.04916821992547,3.974609375,-4.60477057366235,5.178781890869146,-5.006610842662155,15.364174624400448,0.08608552410350967,10.271478257634797,-19.742027282714844,77.93090487675003,13.237630615951502,5.092696366765649,4,-9.172176361083984,0.12666702270507812,16.94670867919922,1.4850234985351562,4.900573730468722,1,-0.03232188293919369,1.0,130.90016174316406,1.0,130.90016174316406,-1.5552442877119304,130.90016174316406,-0.03232188293919369
903,2000-04-26,136.27243041992188,139.9849853515625,134.16720581054688,134.16720581054688,2766690.0,0.02902375278219238,-4.526991766206657,3.4429166770643573,60.57970632924722,50.75282619420315,-9.295428718710355,-9.444716249022136,8.1523952485677,-1.8688280932119028,17.51135415882728,7.5561370849609375,-4.125527389324901,8.945929718017581,-1.4959553248864097,19.38781476092157,3.7249871965655927,14.16687223946957,-23.162815399169915,66.4826218126214,1.5877314222261276,5.2209425214519944,4,-9.936527252197266,-3.7169151306152344,13.103126525878906,1.9217948913574219,6.98834228515625,2,-0.07051277888195284,1.3333288544312019,132.42884826660156,1.0,130.90016174316406,1.0,130.90016174316406,-0.07051277888195284
904,2000-04-27,132.42884826660156,140.64013671875,129.72087097167972,140.203369140625,3590867.0,-0.02820513394731683,1.5252532381488362,-3.692965035370521,51.56249307004801,52.892248041756595,-4.891209511356749,-5.679023699574543,11.85468450194952,1.9747540601084097,17.402570141130568,10.919265747070284,-3.4254956627471245,4.966948699951175,-5.673993680797878,15.607891080700227,-0.3535224904233587,10.287419890325694,-18.244218432617174,24.799994410323936,-36.04398529114334,5.320471190374523,4,-5.765369415283203,-3.232097625732422,16.94670867919922,6.1497344970703125,15.199630737304688,3,-0.018799364939415586,-4.526991766206657,136.27243041992188,1.3333288544312019,132.42884826660156,1.0,130.90016174316406,-0.018799364939415586
905,2000-04-28,142.38722229003906,142.98997497558594,135.74830627441406,135.74830627441406,3651560.0,0.0751979206478457,-1.1815816570440922,-0.8539324960599477,58.45896500278402,54.968949893978724,-12.263768921654247,-15.539016851619635,2.019047044620976,-7.98361996332909,17.073527821010302,10.561126708984375,-1.9779930612073429,14.357084655761724,1.8631229044431734,26.85104640708029,8.110103780102435,20.604065531421014,-26.615262042968737,95.45747259672218,36.56627480408845,6.246980875659283,4,-9.21585464477539,-13.190471649169922,6.660758972167969,-3.8086395263671875,3.494171142578125,4,-0.07852755331973282,1.5252532381488362,132.42884826660156,-4.526991766206657,136.27243041992188,1.3333288544312019,132.42884826660156,-0.07852755331973282
906,2000-05-01,142.38722229003906,142.38722229003906,142.38722229003906,142.38722229003906,0.0,0.0,1.0,0.0,67.19290717078496,57.47811870166353,-10.41624801987669,-14.855908183340887,2.060675420879818,-7.98361996332909,16.653088581253357,0.0,-0.2922967396311833,13.439866638183588,-0.43834320890502454,27.318076485272215,6.500761714639282,20.378971561727894,-24.437820864687495,95.45747259672218,35.02068243847135,6.939104923544312,5,-7.145561218261719,-13.190471649169922,4.356792449951172,-3.271411895751953,1.9305267333984375,0,-0.042944807629307635,-1.1815816570440922,142.38722229003906,1.5252532381488362,132.42884826660156,-4.526991766206657,136.27243041992188,-0.042944807629307635
907,2000-05-02,148.06524658203125,148.06524658203125,143.26950073242188,145.00784301757812,2299620.0,0.03987734433379275,2.137136297848979,100.0,75.4785793332962,60.507901773859864,-14.38165324027915,-19.32669346915347,-3.5680216704835743,-13.661644255321278,15.937993601531469,5.6780242919921875,2.50723373744583,17.722408676147467,2.067419467657544,33.37739788463739,9.894914071902491,25.549903280392428,-28.11259927266093,100.0,33.66968255032367,7.827494604244962,5,-9.578384399414062,-17.689212799072266,-1.3212318420410156,-6.704433441162109,-5.2412567138671875,1,-0.08224191753909171,1.0,142.38722229003906,-1.1815816570440922,142.38722229003906,1.5252532381488362,132.42884826660156,-0.08224191753909171
908,2000-05-03,142.47457885742188,146.84228515625,142.39596557617188,145.4446258544922,2626347.0,-0.03775813604924516,-1.8435757188373694,-0.9714278584618455,66.38441706501533,62.33895187927925,-7.199523295695741,-12.331109495591477,1.571528435505229,-8.070976530711903,14.676880784663021,5.669281005859375,4.392798719836662,10.838463211059576,-4.304601298081138,25.981527720200305,3.2669309564892046,18.409995465629933,-19.71067162078546,69.52380477068611,-0.7755891326860223,7.571532254570363,5,-3.5815200805664062,-12.09854507446289,4.269435882568359,-1.1137657165527344,2.026611328125,2,-0.03611280623963442,2.137136297848979,148.06524658203125,1.0,142.38722229003906,-1.1815816570440922,142.38722229003906,-0.03611280623963442
909,2000-05-04,143.2170867919922,144.52740478515625,141.07691955566406,142.91134643554688,1990884.0,0.005211511699314109,1.358196503339712,-0.10294125202291352,78.76105495500555,64.87052960258922,-6.71756211578969,-12.409561031751082,0.40848883827266036,-8.813484465282215,13.87891270707694,3.4504852294921875,5.764493287303452,10.755474853515636,-5.042122090099241,26.553071797130528,2.8566763817081835,18.654273325323075,-17.923045620816296,60.63827810352538,-17.78708971554225,7.898798471807443,5,-4.324028015136719,-12.841053009033203,3.930938720703125,-1.8562736511230469,1.7907562255859375,3,0.00030503282858540537,-1.8435757188373694,142.47457885742188,2.137136297848979,148.06524658203125,1.0,142.38722229003906,0.00030503282858540537
910,2000-05-05,148.50201416015625,148.8776397705078,143.70626831054688,144.13430786132812,1720997.0,0.03690151424347765,1.0204783650693343,14.285671507710735,78.43880521960557,66.91420342409558,-10.329332157470247,-17.200380583617175,-5.483880806076002,-14.098411833446278,13.656254898974552,5.660552978515625,7.0840408953319525,15.166860961914068,-2.1561765471423087,32.489898470970445,6.5053422073858655,23.828379716442257,-20.93085244789482,95.18473166571471,13.152488420628487,8.66151875452819,5,-9.2027587890625,-17.719783782958984,-4.5096588134765625,-7.141201019287109,-7.2067108154296875,4,-0.005882311840618604,1.358196503339712,143.2170867919922,-1.8435757188373694,142.47457885742188,2.137136297848979,148.06524658203125,-0.005882311840618604
911,2000-05-08,148.50201416015625,148.50201416015625,148.50201416015625,148.50201416015625,0.0,0.0,1.0,0.0,76.34172473300961,68.13318365319961,-8.459546940119793,-16.889869404623397,-5.853212835591819,-14.098411833446278,13.998642284542626,0.0,8.14451809841259,14.41998291015625,-4.1852839845672065,33.02524980487972,5.117349462794522,23.72261635751798,-18.374075080905243,95.18473166571471,13.802163495205619,9.302633447361734,5,-9.2027587890625,-17.719783782958984,-5.439979553222656,-5.0665435791015625,-4.804473876953125,0,-0.017647038273250537,1.0204783650693343,148.50201416015625,1.358196503339712,143.2170867919922,-1.8435757188373694,142.47457885742188,-0.017647038273250537
912,2000-05-09,148.50201416015625,148.50201416015625,148.50201416015625,148.50201416015625,0.0,0.0,1.0,0.0,76.34172473300961,69.88451903139543,-6.637837782153042,-15.999846652330746,-6.379414044909083,-14.098411833446278,13.794369684871754,0.0,8.88318263079546,13.334171295166016,-5.998711555572385,32.667054145904416,3.6677298697968013,23.000612720535216,-16.124110997954432,95.18473166571471,15.108582037448315,9.666441425369202,5,-9.2027587890625,-17.719783782958984,-5.828704833984375,-4.36334228515625,-5.153900146484375,1,-0.028176487439463993,1.0,148.50201416015625,1.0204783650693343,148.50201416015625,1.358196503339712,143.2170867919922,-0.028176487439463993
913,2000-05-10,148.50201416015625,148.50201416015625,148.50201416015625,148.50201416015625,0.0,0.0,1.0,0.0,74.13172805895601,72.39221180794075,-5.275402442602541,-14.801389633308702,-6.998131553386685,-14.098411833446278,13.29964696797605,0.0,9.489275877065722,12.09155883789063,-7.318769390330374,31.50188706611162,2.3863947237801426,21.79672295200112,-14.144142604957722,95.18473166571471,15.620797158936142,9.705164114110495,5,-6.1890411376953125,-17.719783782958984,-9.844810485839844,-3.5989913940429688,-7.08441162109375,2,-0.03823533521820488,1.0,148.50201416015625,1.0,148.50201416015625,1.0204783650693343,148.50201416015625,-0.03823533521820488
914,2000-05-11,134.08857727050778,136.69174194335938,129.28410339355472,131.64266967773438,3872169.0,-0.09705886462996982,-1.0682945741388172,100.0,53.13303665675076,71.80044199171483,10.50269663027106,0.2981220300943903,6.497787241809874,0.3150250562021881,12.771009306109777,19.217910766601534,9.395409804980773,-2.7477291107178132,-21.520028960367995,16.024570738932383,-12.133879035542918,6.638420814107278,14.789062500000028,24.52070817907242,-51.57099707883284,9.386149924825096,5,4.992294311523466,-3.3063468933105185,1.8126029968262003,8.058422088623075,-2.6206207275390057,3,0.07765473485510155,1.0,148.50201416015625,1.0,148.50201416015625,1.0,148.50201416015625,0.07765473485510155
915,2000-05-12,134.96212768554688,136.62185668945312,134.08857727050778,135.39889526367188,1797050.0,0.006514726554796679,-1.3199927334721082,-0.17857076016095533,53.92404824454468,70.3261243332437,9.459947889677494,0.8293115350087987,4.725549947566492,-0.5585253588369028,12.016634487069263,2.533279418945341,9.456373250092582,-2.7389846801757756,-19.250230070341445,13.772260709989894,-10.994607375258624,5.516638014907073,13.539886474609375,29.54548161322456,-44.41169488870687,8.255622695082838,5,4.118743896484375,-4.179897308349609,0.9390525817871094,7.184871673583984,4.149322509765625,4,0.07443358743896744,-1.0682945741388172,134.08857727050778,1.0,148.50201416015625,1.0,148.50201416015625,0.07443358743896744
916,2000-05-15,134.49041748046878,136.15887451171878,132.82194519042972,135.66096496582028,1486380.0,-0.00349513017590497,2.080669131889336,2.6800237562882994,52.03309117076211,67.72107009296214,9.715371499703565,2.2741677264710063,4.402133379510758,-0.08681515375880622,10.860729458263721,3.3369293212890625,10.35795984938352,-3.7544746398925497,-18.978568310662467,11.469619030877368,-11.366521475277494,3.857572195492395,13.627238464355429,27.090947346690896,-44.44834760732908,7.612046835384956,5,4.590454101562472,-3.708187103271513,0.7446899414062216,7.656581878662081,7.695892333984347,0,0.050597551793948536,-1.3199927334721082,134.96212768554688,-1.0682945741388172,134.08857727050778,1.0,148.50201416015625,0.050597551793948536
917,2000-05-16,138.51744079589844,139.329833984375,135.39889526367188,135.91429138183594,2749354.0,0.029942827086654633,-1.1634572587485408,-2.2238733982507304,52.206016635274736,66.14569226743541,4.684151943443993,-0.9324173273385554,-0.30513277364761393,-4.113838469188465,10.075139060623522,4.839416503906222,10.19093647270887,-0.278656005859375,-14.637397450188018,14.080085438469268,-7.458026728023697,6.900714716304947,9.223544097900373,48.045479628254775,-23.13652252525771,7.17937072216432,5,0.5634307861328125,-7.735210418701172,-5.064357757568359,3.629558563232422,1.3801879882812784,1,0.03739673110866537,2.080669131889336,134.49041748046878,-1.3199927334721082,134.96212768554688,-1.0682945741388172,134.08857727050778,0.03739673110866537
918,2000-05-17,132.85688781738278,138.36019897460938,132.07943725585938,138.10687255859378,2575698.0,-0.04086527260387607,1.1820938486536061,-2.0167819460727063,50.406103657480806,62.995142123265985,9.87547615058972,5.428904120600606,4.781802753411256,1.5467145093271881,9.369539105116084,6.4380035400390625,9.439276772847336,-6.2073860168457315,-19.86028307606051,7.4455110423690485,-13.033834546453107,0.6190625127616443,14.514959446411154,35.56520246613873,-39.77015825823254,6.826448529607388,5,6.223983764648466,-2.0746574401855185,-0.973995208740206,9.290111541748075,5.249984741210994,2,0.07896637026986286,-1.1634572587485408,138.51744079589844,2.080669131889336,134.49041748046878,-1.3199927334721082,134.96212768554688,0.07896637026986286
919,2000-05-18,130.92636108398438,134.00123596191406,130.92636108398438,131.90472412109378,2394752.0,-0.014530874274670591,-5.285754390342805,0.18635540584137547,37.17247586403591,58.409994417091575,11.040213997585141,7.759318579500302,5.932106235361658,3.477241242725597,9.407665715713195,3.0748748779296875,7.576514651490385,-8.13922271728515,-21.788826177074156,5.510380742503841,-14.96402444717964,-1.3144209873906618,16.08373130240477,0.0,-69.78316706613315,6.824801729894496,5,7.966697692871094,-0.14413070678710938,0.9565315246582031,11.220638275146484,8.403472900390625,3,0.08013085652283869,1.1820938486536061,132.85688781738278,-1.1634572587485408,138.51744079589844,2.080669131889336,134.49041748046878,0.08013085652283869
920,2000-05-19,128.84733581542972,131.90472412109378,127.66805267333984,131.29325866699222,2793283.0,-0.015879348141517813,1.3095341080177496,2.5000155962443515,35.51944296486613,53.874185331742304,11.217685571581796,10.19960490042169,7.07801847033349,5.556266511280256,9.563766582111203,4.236671447753935,6.43653848145135,-10.115606689453102,-24.051612491869662,3.8203991129634574,-17.083609590661382,-3.1476037882448225,17.80823679110273,10.11237572234317,-54.09238164596543,6.96800290120828,5,9.237697601318331,1.9348945617675497,3.035556793212862,13.299663543701143,10.919265747070284,4,0.020338959365780118,-5.285754390342805,130.92636108398438,1.1820938486536061,132.85688781738278,-1.1634572587485408,138.51744079589844,0.020338959365780118
921,2000-05-22,124.13021087646484,129.72087097167972,123.27413940429688,127.97379302978516,3156820.0,-0.03661018607107269,-1.3207525405108589,1.571424115386535,23.8649433306814,48.04343184259472,13.537744278188313,15.16084121550358,10.787978202415957,10.273391450245128,9.874104141114994,6.446731567382841,4.484247693486964,-14.494234085083008,-29.53955583676978,0.551087666603749,-22.01689496092638,-6.9715732092396365,21.765860932739884,5.3318868760133284,-52.10007660621068,7.522660875843379,5,11.757865905761719,6.652019500732422,7.752681732177734,18.016788482666016,14.457115173339872,0,0.12068971133672757,1.3095341080177496,128.84733581542972,-5.285754390342805,130.92636108398438,1.1820938486536061,132.85688781738278,0.12068971133672757
922,2000-05-23,128.14849853515622,129.0133056640625,126.6722183227539,127.06531524658205,2236293.0,0.03237155266489,-1.50467099007032,-0.28181608857728163,33.80087062595,43.562225461149616,7.07243011300082,11.38937791000967,6.230582805848542,6.711799827073378,10.604455450738575,4.883094787597656,2.1138553861881064,-10.26192893981937,-25.792286795437946,5.2684289157992055,-18.027107867628672,-2.496750012010068,16.390257329754036,32.31035319820348,-22.61750945536381,7.765178927809289,5,3.153488159179716,7.927391052246122,2.948207855224638,13.539890289306669,8.997482299804716,1,0.10954331451215382,-1.3207525405108589,124.13021087646484,1.3095341080177496,128.84733581542972,-5.285754390342805,130.92636108398438,0.10954331451215382
923,2000-05-24,126.66348266601562,128.44551086425778,123.64976501464844,124.65433502197266,2381384.0,-0.011588242438386409,-1.3869599475967467,1.8548547279451337,31.59122656262724,41.168691006247,5.737204091753256,12.77245554722424,7.646853649636455,8.705444217258531,12.02119123395896,4.795745849609347,-0.24354512779027004,-11.26649742126466,-27.646621184870412,5.113626342341078,-19.456559303067536,-3.0764355394617837,16.59939621125784,31.596091668551416,-21.675469115326585,8.19006188180287,5,4.6385040283203125,9.412406921386719,2.1292572021484375,15.024906158447266,8.403472900390597,2,0.10448272729923036,-1.50467099007032,128.14849853515622,-1.3207525405108589,124.13021087646484,1.3095341080177496,128.84733581542972,0.10448272729923036
924,2000-05-25,129.93927001953122,130.07029724121094,127.27496337890624,129.27537536621094,2439321.0,0.025862129199093253,5.037770050920387,0.3304359713377469,28.391313383577696,38.33172046613956,2.0237606021039767,9.803207690289156,4.355584131908444,5.982024832612012,13.121436834546063,3.4068145751953125,-2.7223695960987015,-7.866231155395525,-24.458837340163967,8.726375029372917,-16.162534247779746,0.4300719369886963,12.124284489363646,77.22687203640587,28.04846711647202,8.296303092384223,5,1.362716674804716,6.136619567871122,-1.146530151367159,11.749118804931669,8.735412597656278,3,0.06285707575419575,-1.3869599475967467,126.66348266601562,-1.50467099007032,128.14849853515622,-1.3207525405108589,124.13021087646484,0.06285707575419575
925,2000-05-26,131.20590209960938,132.76080322265622,125.79867553710938,128.84733581542972,1996185.0,0.009747877449886921,1.546327171259172,3.552621296743312,30.44252505680805,35.93276867570022,0.18805022627657308,8.069685850222186,2.8769417712540815,5.217270694869228,14.404794710256649,6.962127685546847,-5.16630395832496,-6.040533065795898,-22.736298041139662,10.65523190954788,-14.38841555346778,2.3073494218759834,9.730287503009606,83.6096107881711,38.58798202566231,8.347882487671887,5,0.0960845947265625,4.869987487792969,-2.4131622314453125,10.482486724853516,11.3472900390625,4,0.061917427148955984,5.037770050920387,129.93927001953122,-1.3869599475967467,126.66348266601562,-1.50467099007032,128.14849853515622,0.061917427148955984
926,2000-05-29,136.27243041992188,136.43841552734378,132.34150695800778,132.76953125,1377345.0,0.03861509458976986,1.1366613348612518,1.4851815670468766,37.59304696195456,34.30910537866464,-5.139600418198654,2.657832656423892,-2.77655207310562,0.5895413047065858,15.541854543374892,5.232513427734403,-5.63257385627503,-0.6682651519775504,-17.190703850109657,15.854173546154556,-8.929484501043618,7.592954197088517,3.6040361707977695,98.70209051958118,57.54615480740368,8.261219349066057,5,-5.45526123046875,-0.19654083251953125,-8.24185562133789,5.415958404541016,10.482498168945312,0,0.025641071578534902,1.546327171259172,131.20590209960938,5.037770050920387,129.93927001953122,-1.3869599475967467,126.66348266601562,0.025641071578534902
927,2000-05-30,135.88807678222656,137.25080871582028,134.78741455078122,136.70921325683594,1691416.0,-0.0028204798029280997,1.5871540520184744,-0.23441624630825122,37.302143929730896,32.8531098533591,-5.774718757267209,2.1957024869204247,-2.8481675029385656,1.4029184301542728,16.234935606636437,2.4633941650390625,-6.257795740145156,-0.44376029968262287,-16.115695359440167,15.228174760074921,-8.27972782956141,7.392207230196163,2.99225017730771,89.98068116289994,53.359807873658646,7.835967529878774,5,-5.625602722167969,0.18781280517578125,-7.857501983642578,5.800312042236328,10.430084228515625,1,0.019863768267939674,1.1366613348612518,136.27243041992188,1.546327171259172,131.20590209960938,5.037770050920387,129.93927001953122,0.019863768267939674
928,2000-05-31,137.32942199707028,139.63557434082028,135.9317626953125,137.43424987792972,1902402.0,0.010606855648958913,-1.5542238403905857,0.12766194670538755,54.41562491554073,34.7690153035263,-7.280543238367329,0.36799865551151356,-4.408648955894165,0.4218842867903163,16.94594684334495,3.7474975585937216,-6.7202906684528045,1.2548427581786825,-14.159324495859323,16.669010012216688,-6.4522408688403345,8.9619263851977,-14.055282592773409,83.33331495398727,43.31543645021294,7.7070836270190055,5,-5.87456512451169,-1.2535324096679403,-9.423328399658175,4.3589668273926065,4.752059936523466,2,-0.0013357746609700127,1.5871540520184744,135.88807678222656,1.1366613348612518,136.27243041992188,1.546327171259172,131.20590209960938,-0.0013357746609700127
929,2000-06-01,143.26077270507812,143.40052795410156,137.19839477539062,137.19839477539062,1555800.0,0.04319067699953161,-1.0461057527736948,-57.83173216881871,59.93724403639286,37.48210431147372,-12.603670707976647,-5.860375925807176,-10.391542942067701,-5.077220778317667,17.671362678671827,6.2021331787109375,-7.389833139765102,7.184009170532221,-8.234431528891633,22.602449869956075,-0.5252111791797063,14.893229520244148,-19.659404602050785,99.20601965229227,55.47317380147796,7.709220349711926,6,-9.923439025878906,-7.184883117675781,-13.8150634765625,-1.5723838806152344,-1.179290771484375,3,-0.057195120366549945,-1.5542238403905857,137.32942199707028,1.5871540520184744,135.88807678222656,1.1366613348612518,136.27243041992188,-0.057195120366549945
930,2000-06-02,147.62847900390625,148.75534057617188,142.2125244140625,144.13430786132812,2841465.0,0.03048780357913916,1.2765958576457284,0.5763697319936372,64.38959342549856,41.98484321089785,-15.67555808183738,-10.85333698852537,-14.959356756502132,-9.076346599161468,17.98654301744403,6.542816162109375,-7.428677368524035,11.595392227172852,-3.679124656221404,26.869909110567107,3.9581337854757237,19.23265066886998,-23.235144506835937,93.13468383754906,45.342969804851116,7.637258441697125,6,-11.425926208496094,-11.552589416503906,-19.6983642578125,-5.940090179443359,-1.3103179931640625,4,-0.060650874730490356,-1.0461057527736948,143.26077270507812,-1.5542238403905857,137.32942199707028,1.5871540520184744,135.88807678222656,-0.060650874730490356
931,2000-06-05,145.8813934326172,149.98703002929688,143.34811401367188,149.8123321533203,1831075.0,-0.011834339709229424,2.1020547847538107,-1.124998908268339,58.48942594998634,44.72801602467966,-11.754731366971725,-9.815915299303867,-13.287551417858253,-7.009081189877492,18.37496039016028,6.638916015625,-6.579064877069328,9.979337692260742,-4.884240008708616,24.8429153932301,2.547548841776063,17.41112654274542,-20.026338570800775,72.98854959533074,24.18675391471386,7.43178885048468,6,-9.062995910644531,-9.250808715820312,-14.697334289550781,-4.193004608154297,-0.78619384765625,0,-0.02281443312016762,1.2765958576457284,147.62847900390625,-1.0461057527736948,143.26077270507812,-1.5542238403905857,137.32942199707028,-0.02281443312016762
932,2000-06-06,144.3177490234375,147.92547607421875,142.82398986816406,145.61932373046875,1959451.0,-0.01071860072341535,-1.3788181721156925,0.33111040377613365,64.59074753835449,48.39462946642713,-8.556033654425647,-9.045590490541883,-11.731609482920845,-5.051456026645155,18.75579079655929,5.1014862060546875,-5.39398873575621,8.624906539916992,-5.595817865075617,22.845630944909615,1.5145443374206877,15.735268742413297,-16.532136148222648,59.66436730696994,8.808675236315473,7.110362202496311,6,-6.424896240234375,-7.687164306640625,-12.098543167114258,-2.6293601989746094,8.351058959960938,1,0.01688759408958007,2.1020547847538107,145.8813934326172,1.2765958576457284,147.62847900390625,-1.0461057527736948,143.26077270507812,0.01688759408958007
933,2000-06-07,142.82398986816406,144.4837188720703,141.42633056640625,143.0074462890625,2073035.0,-0.010350488178906159,-1.0527822884277496,0.1409495896834701,65.31713409689527,52.49749843457353,-5.061057810736884,-8.43130267700127,-10.18844229135857,-3.143993596617065,19.079708094650233,3.0573883056640625,-3.1052690380504657,7.415048599243164,-5.928620495717098,20.758717694203412,0.743214051763033,14.086883146723295,-13.262263620622662,43.989018226593934,-12.75018506458408,6.671834547480124,6,-4.9311370849609375,-6.1934051513671875,-8.392541885375977,-1.1356010437011719,9.844818115234375,2,0.024464875584301105,-1.3788181721156925,144.3177490234375,2.1020547847538107,145.8813934326172,1.2765958576457284,147.62847900390625,0.024464875584301105
934,2000-06-08,144.50119018554688,147.7158203125,143.26077270507812,144.22166442871094,3512732.0,0.011743127460106528,-3.0476345613974285,-1.5236629792896947,70.3636266192391,56.93317638595476,-4.979020725676406,-9.790376351693027,-11.633799690511523,-4.479736189215089,18.794951888979583,4.8918304443359375,-1.5106198740458865,8.571618270874012,-5.3549459121819325,22.49818245392997,1.6083361793460256,15.534900362401999,-13.305439635465035,35.91832224071981,-25.615132560660363,6.9632820915279785,6,-3.3369216918945312,-7.87060546875,-9.866643905639648,-2.8128013610839844,12.5615234375,3,-0.016745247903121707,-1.0527822884277496,142.82398986816406,-1.3788181721156925,144.3177490234375,2.1020547847538107,145.8813934326172,-0.016745247903121707
935,2000-06-09,145.00784301757812,146.84228515625,143.6101837158203,145.8813934326172,1456180.0,0.0035062190932868553,1.312497611834384,-3.1251159997816473,80.50024688000522,61.70064304351593,-3.7123747873849595,-10.019548720879527,-11.939902710020789,-4.632521040533021,18.494807104118763,3.2321014404296875,0.5022350116798293,8.575985336303717,-5.916785204773163,23.068755877380582,1.329600065765277,15.822370606842156,-12.308790109159077,41.836680129902994,-25.69857116292679,7.2463852705384335,6,-2.6206207275390625,-8.37725830078125,-10.373296737670898,-3.3194541931152344,13.539901733398438,4,-0.020180709009164688,-3.0476345613974285,144.50119018554688,-1.0527822884277496,142.82398986816406,-1.3788181721156925,144.3177490234375,-0.020180709009164688
936,2000-06-12,141.29530334472656,145.70668029785156,141.2690887451172,145.00784301757812,540226.0,-0.025602337057048175,-1.3573058389161103,4.24994323044944,69.37936215532933,65.26477840191576,0.8801442776845363,-6.082940286583153,-7.840810595484527,-0.6350191131548968,17.911547260147543,4.437591552734375,2.4663910358092664,4.5232013702392635,-10.096615608809657,19.143018349288198,-2.786707119285211,11.833109859763738,-7.213212266637299,0.3938262350624552,-68.63953385810736,7.309908489524466,6,1.664093017578125,-4.6647186279296875,-6.254560470581055,0.3930854797363281,15.942123413085938,0,0.03554865269485319,1.312497611834384,145.00784301757812,-3.0476345613974285,144.50119018554688,-1.0527822884277496,142.82398986816406,0.03554865269485319
937,2000-06-13,143.69754028320312,143.15594482421875,139.14639282226562,140.64013671875,1957525.0,0.01700153424502493,3.0619251518758404,-0.8235342471383654,74.44835147122335,67.49063690810272,-0.33282314182415007,-8.51370096402502,-9.695293819939593,-2.7542617027243637,17.65022938676325,4.009552001953125,4.466501352124624,6.666433334350586,-8.263820634727722,21.596687303428894,-0.798693650188568,14.13156031888974,-8.343054089017244,53.1091192045669,-19.806368389523918,7.465126984539152,6,-0.104827880859375,-7.06695556640625,-8.656797409057617,-2.0091514587402344,10.04571533203125,1,0.009726396840219254,-1.3573058389161103,141.29530334472656,1.312497611834384,145.00784301757812,-3.0476345613974285,144.50119018554688,0.009726396840219254
938,2000-06-14,143.34811401367188,144.39637756347656,140.7012939453125,143.76742553710938,1835623.0,-0.0024316788501917985,3.4062119034189124,-0.1371462793831412,71.0101067095622,68.7209549828993,1.072972449935918,-7.734553459738436,-8.676546421045941,-2.1209999664735903,17.09373388672681,3.6950836181640625,5.891988227535677,5.792445755004877,-9.257026895696242,20.84191840570601,-1.7322905703456968,13.317182080355451,-6.82302431267712,49.03152744094614,-22.374505565850377,7.524736325350566,6,1.218597412109375,-6.717529296875,-8.307371139526367,-1.6597251892089844,12.578994750976562,2,0.06502139239053828,3.0619251518758404,143.69754028320312,-1.3573058389161103,141.29530334472656,1.312497611834384,145.00784301757812,0.06502139239053828
939,2000-06-15,141.4176025390625,144.0469512939453,141.3651885986328,142.9987030029297,1541108.0,-0.013467295945206903,-2.181348369520948,3.7707059679767103,65.67445446675836,68.86371732081707,3.033544510092611,-5.24676957524602,-6.41088951800856,-0.0251861231211592,16.387440779695655,2.6817626953125,7.426841829311542,3.3373722076416072,-11.468565391929076,18.14330980721229,-4.06559659214372,10.740341007426935,-3.8155576118035697,29.51197363777317,-38.683555912369144,7.402968799785339,6,3.14910888671875,-4.787017822265625,-4.870000839233398,0.2707862854003906,11.443389892578125,3,0.07956014839968817,3.4062119034189124,143.34811401367188,3.0619251518758404,143.69754028320312,-1.3573058389161103,141.29530334472656,0.07956014839968817
940,2000-06-16,131.46795654296878,141.29530334472656,139.02409362792972,141.29530334472656,11560957.0,-0.07035648899043823,1.8595046094591157,6.215510668892753,43.586759393387375,67.20786548119496,11.67779167982036,5.174576446512759,3.625798449483142,10.016846181568354,15.280354286330681,2.393508911132784,7.699290027352788,-6.7433048248290675,-21.24853027035627,7.761920620698135,-13.995917547592683,0.5093078979345478,7.124887192453201,-113.07204018723647,-170.08012475632088,7.252612722763604,6,12.00682830810544,5.162628173828097,3.4635944366454794,10.220432281494112,26.61680603027341,4,0.19468437597349242,-2.181348369520948,141.4176025390625,3.4062119034189124,143.34811401367188,3.0619251518758404,143.69754028320312,0.19468437597349242
941,2000-06-19,139.1114501953125,139.19880676269528,136.51702880859378,137.6002197265625,1616575.0,0.05813959426566062,2.1813376776179236,-0.15377807451342732,53.604224740295926,65.98714072585513,3.3223747003767983,-1.3586734894782069,-3.9217077206412227,2.6783593064751017,13.842141334823424,7.730850219726506,7.401025214880036,0.15112686157226562,-12.75109583743938,13.053349560583897,-6.299984487933557,6.602238211078088,10.875579833984375,32.926850523159985,-19.087943322254446,6.451111349505817,6,3.004974365234375,-2.480865478515625,-4.179899215698242,2.5769386291503906,16.90301513671875,0,0.13971743180288532,1.8595046094591157,131.46795654296878,-2.181348369520948,141.4176025390625,3.4062119034189124,143.34811401367188,0.13971743180288532
942,2000-06-20,142.18630981445312,143.69754028320312,139.7666015625,141.28656005859375,2217764.0,0.02210356958268722,1.0044505652684734,0.5953756058158319,55.23934842001965,64.86738676175783,-0.09680524565715132,-3.5077783233263347,-6.644340396805546,-0.1408146378610695,12.195036384256118,4.586090087890625,6.505207072563309,2.5240959167480526,-9.391204651526465,14.43939648502257,-3.433554367389206,8.481746200885311,7.531320190429682,71.95113685437681,22.91072665670879,5.957650284137255,6,-0.06988525390625,-5.55572509765625,-7.254758834838867,-0.4979209899902344,9.783660888671875,1,0.10585489533416004,2.1813376776179236,139.1114501953125,1.8595046094591157,131.46795654296878,-2.181348369520948,141.4176025390625,0.10585489533416004
943,2000-06-21,139.89762878417972,143.51409912109375,139.7666015625,142.40469360351562,1982478.0,-0.01609635296998735,-1.7066350005785857,-2.7864023335481147,46.06257871466217,62.16727032791594,1.9367920934852236,-0.1863466379387262,-3.9216662769051993,2.390747139012035,10.176192768342169,3.74749755859375,5.982339750127721,-0.42629241943356533,-10.652261596147639,9.799676757280508,-5.539277007790616,4.686692168923486,9.555989196777318,44.89554815686943,2.109839451959587,5.112984588357039,6,1.782028198242159,-3.267044067382841,-4.966077804565458,0.7425117492675497,6.857299804687472,2,0.09896970342802835,1.0044505652684734,142.18630981445312,2.1813376776179236,139.1114501953125,1.8595046094591157,131.46795654296878,0.09896970342802835
944,2000-06-22,138.10687255859378,141.07691955566406,137.67010498046878,141.07691955566406,1301778.0,-0.012800475899048536,1.2941149271750945,1.1846710041813013,38.136693951920776,57.460208891462116,3.0453821199994024,2.369147121010627,-1.7707322572268538,4.305271396236918,8.329336353080825,3.406814575195284,5.226923814733766,-2.625428771972622,-11.691832394047537,6.440974850102293,-7.15863058301008,1.9077730390648355,11.088013638915982,22.141093369487233,-13.686089670755752,4.533201811037453,6,3.004981994628878,-1.4762878417969034,-3.1753215789795206,0.3494148254394247,3.808639526367159,3,0.12903221886002947,-1.7066350005785857,139.89762878417972,1.0044505652684734,142.18630981445312,2.1813376776179236,139.1114501953125,0.12903221886002947
945,2000-06-23,139.329833984375,141.3302459716797,137.14598083496094,138.01078796386722,1664292.0,0.008855181520835309,-1.7449861609533677,-0.444116211564638,41.729159210261166,54.38796411978788,1.0418561879915273,1.8825349221874603,-2.3570204486731825,3.0857062149046044,6.893194504319237,4.18426513671875,4.537211162839412,-1.8086639404296818,-9.734148131760378,6.116820250901014,-5.771406036095044,2.1540781552356805,9.61149506535645,39.17276903918953,7.713866699147655,3.9627420956653507,6,1.1268692016601562,-2.699249267578125,-4.492189407348633,-0.8735466003417969,5.241241455078125,4,0.0971160164360998,1.2941149271750945,138.10687255859378,-1.7066350005785857,139.89762878417972,1.0044505652684734,142.18630981445312,0.0971160164360998
946,2000-06-26,139.7666015625,141.2166748046875,138.01951599121094,139.1114501953125,1191443.0,0.0031347742664644684,-1.2522976706188393,0.49668575394760744,44.08626881201937,51.01439937987632,0.40838390973422634,1.8139669058085133,-2.3306901011647483,2.6339873441012855,5.9973246628371655,3.1971588134765625,3.4440208763101907,-1.5466049194336051,-9.16868086937285,6.075471030505639,-5.357642894403227,2.264433055536017,8.926241482408699,39.99995341936776,11.608648489920935,3.811037974969627,6,0.6901016235351562,-3.136016845703125,-5.332969665527344,-1.3103141784667969,7.2067108154296875,0,0.1310625056770145,-1.7449861609533677,139.329833984375,1.2941149271750945,138.10687255859378,-1.7066350005785857,139.89762878417972,0.1310625056770145
947,2000-06-27,138.58732604980472,140.07234191894528,136.42094421386722,140.07234191894528,1827562.0,-0.00843746288105851,3.9176547954214964,-2.266675982858121,44.44954425547602,48.063225773866755,0.8789782897938778,3.379079043868927,-0.8175074471416224,3.6797186891148215,5.29033069104869,3.651397705078068,1.8770236119361243,-2.8608428955077727,-10.167513143377448,4.445827352361903,-6.514178019442596,0.7924922284270508,9.862000710377686,30.541865562958193,3.953226187627756,3.6533351239348377,6,1.646621704101534,-1.7689285278320597,-5.252172470092802,-0.1310386657715128,6.403045654296847,1,0.12574843442728434,-1.2522976706188393,139.7666015625,-1.7449861609533677,139.329833984375,1.2941149271750945,138.10687255859378,0.12574843442728434
948,2000-06-28,137.14598083496094,139.41719055175778,135.39889526367188,138.45628356933594,1625175.0,-0.010400267152321008,1.4864790860164552,0.8823493146462597,40.30401593096578,45.24428815877869,1.5064504605907985,5.0656976136705225,0.9478807936255578,4.8578299486307515,5.000214866171601,4.018295288085909,0.956416514946909,-4.293016052246088,-11.621882649590589,3.0358505450984126,-7.957449350918324,-0.628582753573852,10.822210623368846,29.455104870638536,3.8794464448178196,3.664433298672249,6,2.4022369384765625,-0.32758331298828125,-3.457042694091797,0.6551551818847656,1.7470855712890625,2,0.1080891308510381,3.9176547954214964,138.58732604980472,-1.2522976706188393,139.7666015625,-1.7449861609533677,139.329833984375,0.1080891308510381
949,2000-06-29,135.06695556640622,137.49539184570312,133.21504211425778,136.79655456542972,1636956.0,-0.015159213969650143,1.7374322392400243,1.3199995341904662,37.417084239168155,44.55876869719878,2.8942639788156725,6.850623135043435,3.2236430785960124,6.750916121862417,5.412376439670218,4.280349731445341,-0.5100421394076875,-5.96235046386721,-13.763301392490689,1.8386004647562686,-9.86282592817895,-2.061874999555471,12.147078120244089,22.820294901830927,-0.6696012408883831,3.9004754643117363,6,3.389335632324247,2.8258972167969034,-1.378017425537081,-1.8737525939941122,1.947998046875,3,0.08653465959491857,1.4864790860164552,137.14598083496094,3.9176547954214964,138.58732604980472,-1.2522976706188393,139.7666015625,0.08653465959491857
950,2000-06-30,138.6746826171875,137.97584533691406,134.52536010742188,135.61727905273438,1532835.0,0.026710656471467864,3.1578898981355494,-1.767695035773777,46.67406172888756,43.78875058482007,0.4652419245685451,2.6748471172390396,-0.14136856114242846,2.997262840769764,5.574758037827281,3.4504852294921875,-1.728638116177791,-1.9069335937500114,-9.118723824827384,5.304856637327362,-5.512828709288698,1.698961521788675,7.419431743671396,68.23158115542685,40.09263869250489,3.605895115538691,6,-0.21839141845703125,-0.781829833984375,-4.985744476318359,-5.481479644775391,2.576934814453125,4,0.023370015395814958,1.7374322392400243,135.06695556640622,1.4864790860164552,137.14598083496094,3.9176547954214964,138.58732604980472,0.023370015395814958
951,2000-07-03,142.55319213867188,141.86309814453125,136.51702880859378,137.93215942382812,1332602.0,0.027968403808725784,2.299182643414047,1.511423865848181,48.60011677515406,43.051058179835,-3.2114308630689266,-1.5450003328944604,-3.7270897860937566,-1.074724987086313,5.285659070919283,5.346069335937472,-2.574364875170943,2.137985992431652,-4.702954831565364,8.978926816428668,-1.282484419566856,5.55845640443016,2.510596442458933,107.9797585922764,79.57075696429493,3.420470411998508,7,-4.188621520996094,-1.3889236450195312,-8.864253997802734,-9.359989166259766,2.4633941650390625,0,0.014155300702199058,3.1578898981355494,138.6746826171875,1.7374322392400243,135.06695556640622,1.4864790860164552,137.14598083496094,0.014155300702199058
952,2000-07-04,146.7549285888672,148.32730102539062,141.7407989501953,143.2520294189453,2604159.0,0.029474867501444457,-1.0187397988055542,0.7580338392043429,53.808599247317666,43.91172712790783,-7.483976864853105,-5.854975201371872,-7.630458410214402,-5.253454728712995,5.354549125470725,6.5865020751953125,-1.6126597472225797,6.217863464355474,-0.9926257734039723,13.428352702114921,2.612618845475737,9.823108083235212,-13.539886474609403,89.59538447713393,61.159688287161565,3.605244618879729,7,-5.983757019042969,-5.153892517089844,-13.308399200439453,-13.561725616455078,1.3103179931640625,1,0.0014880848715772554,2.299182643414047,142.55319213867188,3.1578898981355494,138.6746826171875,1.7374322392400243,135.06695556640622,0.0014880848715772554
953,2000-07-05,146.3181610107422,152.86972045898438,145.61932373046875,147.01699829101562,4135275.0,-0.002976169743154622,-5.916628456225391,-0.1995025395746757,55.66780306386049,45.85962814034558,-6.7505740022350835,-5.420945797853278,-7.018155683400607,-4.798636964425384,5.885982104025089,7.250396728515625,-1.667536217859947,5.606387329101551,-1.9960855337066619,13.208860191909764,1.8051508976974446,9.407623760505658,-12.800873718261755,66.66666666666671,36.782206501365735,3.801236431404101,7,-3.2757797241210938,-3.2757797241210938,-13.148979187011719,-13.124958038330078,1.3103179931640625,2,-0.009074671916790567,-1.0187397988055542,146.7549285888672,2.299182643414047,142.55319213867188,3.1578898981355494,138.6746826171875,-0.009074671916790567
954,2000-07-06,142.08148193359375,148.06524658203125,139.7666015625,145.2262420654297,4842222.0,-0.028955250994696424,-1.1348312401498692,4.499989082731064,64.14435716673617,48.35020569106503,-2.1130113986115475,-1.449137963684791,-2.5276437858889835,-0.6060198692020435,5.598888151788398,8.29864501953125,-2.162203574154603,1.4906936645507756,-5.93277188443156,8.914159213533111,-2.221039109940392,5.202426439041943,-7.790097314453163,41.19043499670608,-6.497107623340206,3.711732774491168,7,0.9608993530273438,0.9608993530273438,-8.316108703613281,-9.52596664428711,0.7425079345703125,3,-0.02244075360104958,-5.916628456225391,146.3181610107422,-1.0187397988055542,146.7549285888672,2.299182643414047,142.55319213867188,-0.02244075360104958
955,2000-07-07,142.08148193359375,142.08148193359375,142.08148193359375,142.08148193359375,0.0,0.0,1.0,-0.0,54.97074918254001,49.559592398900655,-1.8792677334872394,-1.7703829452964612,-2.5896147586827567,-0.5756285922185498,5.296279285632247,0.0,-1.9861181535952142,1.6370117187499886,-5.530838418982199,8.804861856482177,-1.9469133501160911,5.220936787616068,-7.046963880859408,34.02775056219604,-14.885519273795424,3.5839250688660926,7,0.9608993530273438,0.9608993530273438,-7.374870300292969,-9.52596664428711,2.6206207275390625,4,-0.0356593150026443,-1.1348312401498692,142.08148193359375,-5.916628456225391,146.3181610107422,-1.0187397988055542,146.7549285888672,-0.0356593150026443
956,2000-07-10,146.3181610107422,144.52740478515625,142.5619354248047,143.1734161376953,1530954.0,0.029818657713104324,-10.000069871436557,100.0,56.65635055443982,50.915904209896624,-5.686915692390869,-5.9147187609952425,-6.8403119348066355,-4.798397284116504,5.511625966427324,2.4459228515625,-1.155795667426645,5.622547912597668,-2.007872241109112,13.252968066304447,1.8073378357442778,9.437757989451057,-10.570234861757854,50.0,3.8355937801447055,3.815210076853396,7,-3.2757797241210938,-3.2757797241210938,-10.178939819335938,-15.535930633544922,-1.834442138671875,0,-0.034626894871441105,1.0,142.08148193359375,-1.1348312401498692,142.08148193359375,-5.916628456225391,146.3181610107422,-0.034626894871441105
957,2000-07-11,145.09519958496094,148.05650329589844,143.26077270507812,144.13430786132812,2589328.0,-0.008358233983623342,-2.541948171229905,0.30555474686308187,58.67094459197465,52.95667406111984,-3.848435883422127,-4.82927909238316,-5.828916248575069,-3.597786523586933,6.268690726752013,4.7957305908203125,-0.5778728305103016,4.329703521728504,-3.440791992300575,12.100199035757583,0.44445576471397885,8.21495127874303,-8.662401663576588,40.666638718287324,-5.42453223600355,3.885247757014539,7,-2.0528182983398438,-2.0528182983398438,-8.370708465576172,-13.75827407836914,-0.9608917236328125,1,-0.0005418048389944641,-10.000069871436557,146.3181610107422,1.0,142.08148193359375,-1.1348312401498692,142.08148193359375,-0.0005418048389944641
958,2000-07-12,152.66880798339844,153.1317901611328,145.31358337402344,146.14344787597656,2905213.0,0.05219751184120147,1.098474392316671,6.7909421498102365,70.36403993381629,56.617446916080745,-10.04489921594805,-12.299397851224967,-13.35021491751678,-11.36612571330366,7.094576017415665,8.036590576171875,0.07900521075563915,11.437277221679693,2.0622487454135126,20.812305697945874,6.749762983546617,16.12479145981277,-15.57853316051009,96.53590988022619,45.45654155581511,4.687514238133088,7,-8.840232849121094,-9.495391845703125,-15.407089233398438,-21.33188247680664,-7.7483062744140625,2,-0.030153909381854804,-2.541948171229905,145.09519958496094,-10.000069871436557,146.3181610107422,1.0,142.08148193359375,-0.030153909381854804
959,2000-07-13,152.66880798339844,152.66880798339844,152.66880798339844,152.66880798339844,0.0,0.0,1.0,0.0,69.31444537387719,59.13304509885736,-8.141687704190389,-12.030054158828193,-13.320763586925892,-11.547351143629214,7.965093175425075,0.0,0.8768698111322237,10.87471694946288,0.1933981735714667,21.556035725354292,5.534057561517187,16.21537633740857,-14.616042240215421,95.81023290752603,41.43918960803246,5.3406593879457,7,-7.844398498535156,-9.495391845703125,-15.407089233398438,-21.33188247680664,-4.6035614013671875,3,-0.033014792255666836,1.098474392316671,152.66880798339844,-2.541948171229905,145.09519958496094,-10.000069871436557,146.3181610107422,-0.033014792255666836
960,2000-07-14,157.06271362304688,160.9062957763672,156.10182189941406,157.3247833251953,2854285.0,0.028780637627865868,-3.3999972051620655,-100.0,72.46935811009034,61.7851830249614,-10.787354804472898,-15.186783110061583,-17.803928177430777,-16.21746889820119,9.286419319473653,8.23748779296875,2.1856163230468724,13.988884735107433,2.420530314472529,25.557239155742337,8.204707524789967,19.7730619454249,-18.105206414786863,79.04760874917652,21.91444911899403,5.784177210317455,7,-6.726264953613281,-10.002044677734375,-18.165287017822266,-25.725788116455078,-4.9355010986328125,4,-0.09065629535126962,1.0,152.66880798339844,1.098474392316671,152.66880798339844,-2.541948171229905,145.09519958496094,-0.09065629535126962
961,2000-07-17,158.54774475097656,159.20289611816406,154.52944946289062,158.50405883789062,2031240.0,0.009455020186992291,5.903228714712346,-0.1666957787481805,75.72618334944661,64.22047014742017,-10.912530368316538,-15.959276467444369,-19.36280239097212,-17.848743986394965,10.146636605335448,4.6734466552734375,3.996175036027978,14.502101135253895,1.1997027449627922,27.804499525544998,7.8509019401083435,21.153300330399446,-17.83433445726797,86.63371430893872,25.057244999887317,6.651199195145546,7,-8.211296081542969,-11.487075805664062,-19.038841247558594,-27.210819244384766,-5.8527374267578125,0,-0.08732790309689009,-3.3999972051620655,157.06271362304688,1.0,152.66880798339844,1.098474392316671,152.66880798339844,-0.08732790309689009
962,2000-07-18,157.2374267578125,158.76612854003906,155.62136840820312,158.76612854003906,1266438.0,-0.008264500988154233,3.114288566152618,-34.99301432064268,75.98281642503494,66.47769385421734,-8.894220509654048,-14.191138434283488,-18.14307597744289,-16.767698408230217,11.429164576633276,3.1447601318359375,5.203253706152907,12.439227294921864,-2.0686274063504015,26.94708199619413,5.185299944285731,19.693154645557996,-14.908585625491213,76.47061701719568,10.383593238114216,7.253927350636128,7,-6.900978088378906,-10.1767578125,-17.44243621826172,-25.900501251220703,-5.590667724609375,1,-0.08111114604658531,5.903228714712346,158.54774475097656,-3.3999972051620655,157.06271362304688,1.0,152.66880798339844,-0.08111114604658531
963,2000-07-19,153.74325561523438,157.5868377685547,152.97454833984375,156.84432983398438,1697048.0,-0.022222261039415714,1.011425567452105,2.0285671507710736,73.29988524905981,67.4949747522533,-4.733851518306977,-10.12565045796103,-14.78196679058533,-13.565894739823591,12.586766628786,4.6122894287109375,6.051714849494175,8.25277481079101,-6.588016384120863,23.093566005702883,0.8323792133350878,15.673170408246932,-9.928218111389413,13.043389669761343,-56.099324588826065,7.420395597455929,7,-2.2493667602539062,-6.682586669921875,-13.631607055664062,-22.406330108642578,3.494171142578125,2,-0.06249996278180869,3.114288566152618,157.2374267578125,5.903228714712346,158.54774475097656,-3.3999972051620655,157.06271362304688,-0.06249996278180869
964,2000-07-20,155.92710876464844,156.65216064453125,152.8959197998047,153.74325561523438,1894555.0,0.014204546018457442,1.067300707522412,-0.70422472838923,72.31635496476257,69.42226428361136,-5.305043499456758,-11.495378178435999,-16.61158953938667,-16.091105518837253,13.840897653364465,3.7562408447265625,6.4224477366693975,9.545616149902344,-5.565973248281523,24.65720554808621,1.9898214508104104,17.101410848994277,-10.744770599001697,37.84078267627741,-30.11937233717056,7.555794699091938,7,-4.1929931640625,-8.866439819335938,-15.328460693359375,-24.59018325805664,-2.384765625,3,-0.07058815585606149,1.011425567452105,153.74325561523438,3.114288566152618,157.2374267578125,5.903228714712346,158.54774475097656,-0.07058815585606149
965,2000-07-21,152.86099243164062,155.85723876953125,152.7124786376953,155.85723876953125,1485232.0,-0.019663779809036996,1.0991332335176867,-1.371999916154862,63.61958579065662,70.19595708763545,-0.6135751184912124,-7.7615009736669265,-13.247729331293783,-13.373972763710242,15.056015942925832,3.214630126953125,6.703552994052558,5.802941894531244,-9.19048861881646,20.79637240787895,-1.6937733621425934,13.299657151205082,-6.420737657136243,2.288200942269534,-58.1060173880865,7.496715256673848,7,-0.7774581909179688,-5.800323486328125,-12.262344360351562,-21.524066925048828,2.4109649658203125,4,-0.0313732481604424,1.067300707522412,155.92710876464844,1.011425567452105,153.74325561523438,3.114288566152618,157.2374267578125,-0.0313732481604424
966,2000-07-24,158.0847625732422,158.39923095703125,152.86972045898438,153.30648803710938,1698615.0,0.03417333656222099,1.045235589092664,-1.5947535673908393,64.57631031550281,70.85210883469414,-4.46194690051513,-12.166329791516517,-18.091709142284998,-18.856709009282724,16.452676566735164,5.538238525390625,7.142453382996479,10.110803985595709,-5.240927973550328,25.462535944741745,2.4349380060226906,17.786669965168727,-10.48722451858879,88.74454291562061,30.72036799974201,7.675865979573019,7,-4.974822998046875,-11.024093627929688,-18.03207778930664,-26.74783706665039,-1.6335296630859375,0,-0.037685795593790594,1.0991332335176867,152.86099243164062,1.067300707522412,155.92710876464844,1.011425567452105,153.74325561523438,-0.037685795593790594
967,2000-07-25,156.01446533203125,158.71371459960938,154.6255340576172,157.2374267578125,1475946.0,-0.013096121394063798,-1.0436692880952563,-0.2559420595307665,61.97151735262169,69.9196063256725,-0.7597616135132625,-9.194921322697496,-15.78767101130478,-17.01820178363613,17.64069796601676,4.0881805419921875,8.110291694739658,7.169149780273443,-7.915279775215225,22.25357933576211,-0.37306499747089106,14.711364558017777,-7.352226659640735,55.02177743537327,-1.8303141253539081,7.542214777744332,7,0.7730865478515625,-8.95379638671875,-16.640960693359375,-24.677539825439453,-2.2537384033203125,1,-0.021276604068398375,1.045235589092664,158.0847625732422,1.0991332335176867,152.86099243164062,1.067300707522412,155.92710876464844,-0.021276604068398375
968,2000-07-26,151.969970703125,160.99365234375,148.50201416015625,160.29481506347656,4925444.0,-0.025923843794219525,1.5696300074547809,6.807119329240904,62.26701173071375,69.13655814309878,3.548322072796111,-4.198149139963448,-11.369129182481686,-13.139033470227957,18.239044722469384,12.49163818359375,8.684524346254364,2.38345565795899,-11.704363451863372,16.471274767781352,-4.660453896952191,9.427365212870171,8.936325073242188,27.762223753194277,-29.78745264079798,7.043909554911184,7,2.777862548828125,-4.865623474121094,-12.596466064453125,-20.633045196533203,5.7042236328125,2,-0.00212681274087545,-1.0436692880952563,156.01446533203125,1.045235589092664,158.0847625732422,1.0991332335176867,152.86099243164062,-0.00212681274087545
969,2000-07-27,146.7549285888672,153.30648803710938,145.4446258544922,149.55026245117188,3317968.0,-0.03431626715547276,-1.9032312594558503,0.3357821169147526,55.13337121193075,67.2103373766366,8.757170631167867,2.042123815185903,-5.770690901822547,-8.206682796526394,18.276224956726033,7.8618621826171875,9.227159546654576,-3.415985107421875,-15.839107973323934,9.007137758480184,-9.627546540372919,2.7955763255291686,14.238723754882812,8.426911712319962,-49.946010090731995,6.211561432951036,7,6.464210510253906,0.34941864013671875,-7.5998077392578125,-15.41800308227539,15.199615478515625,3,0.0714285937088488,1.5696300074547809,151.969970703125,-1.0436692880952563,156.01446533203125,1.045235589092664,158.0847625732422,0.0714285937088488
970,2000-07-28,141.91551208496094,145.8813934326172,139.55694580078122,145.01658630371094,4563399.0,-0.03297617702137856,1.6184456573926784,1.1093752558748875,45.22727242651972,63.8215694963114,12.54079838830836,7.522464656380748,-0.5291844231238656,-3.7367605936928783,18.38804821031538,7.197982788085966,8.517949199582006,-8.417443084716808,-20.281139067170585,3.4462528977369686,-14.349291075943711,-2.4855950934899056,19.078140258789062,11.002465698040371,-46.42899863945209,5.931847991226888,7,8.359786987304688,5.188835144042969,-3.044292449951172,-10.57858657836914,23.358489990234375,4,0.08192783779497503,-1.9032312594558503,146.7549285888672,1.5696300074547809,151.969970703125,-1.0436692880952563,156.01446533203125,0.08192783779497503
971,2000-07-31,144.57107543945312,147.34893798828125,142.2125244140625,142.82398986816406,2181928.0,0.018712283917929895,-2.4588451678200602,-0.5633807668083767,49.448935267019884,60.87336047875417,8.59835786263531,5.297429209059629,-2.5914393987887365,-6.750127457022813,19.27751202548337,5.4334259033203125,7.908016354809035,-5.862773895263672,-17.479644964039068,5.754097173511724,-11.671209429651356,-0.0543383608759882,15.136374511718742,23.39039174987696,-34.66790732826894,5.808435534387692,7,5.7042236328125,2.5332717895507812,-6.027431488037109,-13.234149932861328,19.654678344726562,0,0.07401813900519394,1.6184456573926784,141.91551208496094,-1.9032312594558503,146.7549285888672,1.5696300074547809,151.969970703125,0.07401813900519394
972,2000-08-01,146.9733123779297,149.2357940673828,145.4446258544922,146.7549285888672,1701467.0,0.01661630399562619,-1.6707872898482177,0.12499890826833891,43.28111252075464,57.53794128672027,5.126107145700473,3.069781181212477,-4.489762262320426,-9.28084845399016,19.358258268535128,4.6647186279296875,6.720838631700502,-3.4714561462402287,-15.074169235374939,8.131256942894481,-9.272812690807598,2.3299003983271405,11.525107324218737,34.596576495007476,-17.826441352622645,5.801356544567356,8,3.3019866943359375,0.13103485107421875,-8.429668426513672,-15.63638687133789,12.884735107421875,1,0.06448735745884848,-2.4588451678200602,144.57107543945312,1.6184456573926784,141.91551208496094,-1.9032312594558503,146.7549285888672,0.06448735745884848
973,2000-08-02,144.99037170410156,147.62847900390625,141.78448486328125,147.62847900390625,1882572.0,-0.013491841761919088,3.430444615393514,-12.080142537730575,41.34671139471586,54.096869778937304,6.411073700192958,5.215550838649335,-1.9676860163935999,-7.1922085489841265,18.88211436395312,5.843994140625,5.105343729521678,-5.388007354736317,-17.104773760330147,6.328759050857514,-11.246390557533232,0.4703758480605984,12.371559563964837,39.51714035224019,-7.111269605297025,5.858383202796917,8,5.2849273681640625,2.1139755249023438,-6.464199066162109,-13.653446197509766,16.431320190429688,2,0.060489225053564466,-1.6707872898482177,146.9733123779297,-2.4588451678200602,144.57107543945312,1.6184456573926784,141.91551208496094,0.060489225053564466
974,2000-08-03,138.89306640625,143.87225341796875,134.8572998046875,143.36558532714844,4380320.0,-0.04205317378104967,2.2866174715802416,1.6953514063774286,30.2806298190297,50.392541337645426,10.994148308967652,11.659530733353733,4.503414866622791,-1.015357066868944,19.8318404772515,10.133071899414062,3.301142007066346,-11.325891876220709,-23.591874158490214,0.940090406048796,-17.458883017355475,-5.192900735085942,17.400565733779302,28.068075334099536,-13.862215986898587,6.132991141134755,8,9.03240966796875,8.211280822753906,-0.7097587585449219,-2.262481689453125,15.723739624023438,3,0.13522005392806546,3.430444615393514,144.99037170410156,-1.6707872898482177,146.9733123779297,-2.4588451678200602,144.57107543945312,0.13522005392806546
975,2000-08-04,137.01495361328122,142.2125244140625,137.14598083496094,140.203369140625,2488897.0,-0.01352200539280679,-2.4626920148919087,0.7128903384724622,26.828341555992182,46.19832258658868,11.608920526659318,13.848636928907382,6.700372680177878,0.827717982304847,20.832890969834413,5.0665435791015625,1.6705625622452942,-12.950678253173862,-26.101637865324108,0.20028135897638322,-19.526158059248985,-6.3751984470987395,17.56377193992074,15.006117950693259,-20.390870277014933,6.575479806075119,8,10.910522460937528,10.744552612304716,1.1596183776855753,-0.3843688964843466,20.87762451171878,4,0.18202093856479706,2.2866174715802416,138.89306640625,3.430444615393514,144.99037170410156,-1.6707872898482177,146.9733123779297,0.18202093856479706
976,2000-08-07,141.25161743164062,143.4354705810547,138.43008422851562,139.329833984375,1844853.0,0.03092117835778141,-1.6901401520432346,-0.6027393326824733,33.81674988615379,43.07001509031447,5.28962901048169,9.710817139150663,2.6750238395115105,-3.6324097111088633,21.42767290930758,6.420516967773466,-0.06084095706071935,-8.46068725585937,-22.09383779460029,5.1724632828815515,-15.277262525229844,-1.6441119864888947,11.749394061680192,44.47139950907823,13.680472209644268,6.816575269370464,8,6.673858642578125,6.673858642578125,-3.077045440673828,-4.62103271484375,15.5228271484375,0,0.17006803235495993,-2.4626920148919087,137.01495361328122,2.2866174715802416,138.89306640625,3.430444615393514,144.99037170410156,0.17006803235495993
977,2000-08-08,145.01658630371094,147.09561157226562,142.47457885742188,142.47457885742188,2235807.0,0.02665434166721936,-2.6357349948677316,1.3227335524748702,41.21372138676428,40.730760607653416,-0.22288801472890896,6.2606432168396395,-0.8181331683093163,-7.528130576531282,21.31585940825318,5.843994140625,-1.151400269935607,-4.6917877197265625,-18.33058742201885,8.947011982565726,-11.511187570872721,2.127612131419596,6.53292825451922,79.54853925818307,44.59127747955503,6.819399851146149,8,-0.9346923828125,2.9088897705078125,-5.252166748046875,-8.386001586914062,11.757858276367188,1,0.13246186501893398,-1.6901401520432346,141.25161743164062,-2.4626920148919087,137.01495361328122,2.2866174715802416,138.89306640625,0.13246186501893398
978,2000-08-09,148.06524658203125,148.80775451660156,144.28280639648438,145.70668029785156,2402821.0,0.02102283853196929,1.354547367334543,0.9278361035577726,42.21992030188042,39.29593272875894,-4.340088480695812,3.0033979953106495,-3.6004176850769625,-10.527951356136413,20.44479636006023,4.5249481201171875,-2.7339901041550263,-1.412949371337902,-14.996655802554727,12.170757059878923,-8.204802586946329,5.378903844270525,2.1488907959154915,94.67753596636395,57.602969983457214,6.7918532156084135,8,-6.018699645996094,-0.1397705078125,-6.879142761230469,-11.434661865234375,7.477508544921875,2,0.07964597483574143,-2.6357349948677316,145.01658630371094,-1.6901401520432346,141.25161743164062,-2.4626920148919087,137.01495361328122,0.07964597483574143
979,2000-08-10,147.62847900390625,149.8123321533203,145.13888549804688,147.67214965820312,1667019.0,-0.002949831835676764,1.1616133813254288,-0.018515762982706976,44.53765744228603,39.21930884162186,-4.2089977372032195,3.207653657785926,-3.0880719477912635,-10.043830299097351,19.46780503801936,4.6734466552734375,-4.2029977687254245,-1.597700500488287,-15.119046850463377,11.923645849486803,-8.358373675475832,5.162972674499258,-12.77117919921875,82.75862484369391,39.578425713992274,6.760673174987541,8,-5.293663024902344,0.2969970703125,-4.586097717285156,-9.556549072265625,9.696304321289062,3,0.09343192440707893,1.354547367334543,148.06524658203125,-2.6357349948677316,145.01658630371094,-1.6901401520432346,141.25161743164062,0.09343192440707893
980,2000-08-11,142.82398986816406,146.7549285888672,141.86309814453125,146.326904296875,1892330.0,-0.032544460040227485,1.2444927521012081,80.21208944793851,33.92823281749668,37.494786347230395,0.8246297418227755,7.263101780065369,1.5969192504639693,-5.317638537829993,17.713335421620705,5.765380859375,-5.6161327449162,-5.690253448486317,-18.971558364067107,7.5910514670944735,-12.330905906276712,0.9503990093040784,-7.667589416503915,38.60314472744042,1.1375143736902373,6.6406524577903925,8,-0.48917388916015625,5.1014862060546875,0.21839141845703125,-4.7520599365234375,10.080673217773438,4,0.0825688749697786,1.1616133813254288,147.62847900390625,1.354547367334543,148.06524658203125,-2.6357349948677316,145.01658630371094,0.0825688749697786
981,2000-08-14,144.7021026611328,144.57107543945312,142.29986572265625,143.5228271484375,1728657.0,0.0131498412465747,3.952371446157941,-0.33665552975819696,38.03804953765182,36.91222379355231,-1.154332663444876,4.526604978442691,-0.3250090270540227,-7.189998139455497,16.187577067701422,2.271209716796875,-6.3512840048611,-3.119858551025402,-15.619485588314603,9.3797684862638,-9.369672069670003,3.1299549676191987,-9.252583575439473,35.714189737811466,0.4499078701179471,6.249813518644599,8,-2.3672866821289062,3.2233734130859375,-1.6597213745117188,-6.6301727294921875,5.6343536376953125,0,0.09115607321033181,1.2444927521012081,142.82398986816406,1.1616133813254288,147.62847900390625,1.354547367334543,148.06524658203125,0.09115607321033181
982,2000-08-15,144.4837188720703,146.46665954589844,143.26950073242188,146.23080444335938,1335531.0,-0.0015091956858008793,1.881886514775361,-1.481490586789157,41.3869282298734,36.91669233079204,-1.4820940418056239,3.9426652323579106,-0.10347309653479897,-6.923833966389765,14.457982545278863,3.1971588134765625,-6.181527432515566,-2.70055694580077,-14.456883158362956,9.055769266761416,-8.578720052081849,3.177606160480309,-8.74694352502442,32.96695913897585,-3.112182039195737,5.8781631062810895,8,-2.1489028930664062,3.4417572021484375,-1.4413375854492188,-6.4117889404296875,0.2620697021484375,1,0.0850665099428285,3.952371446157941,144.7021026611328,1.2444927521012081,142.82398986816406,1.1616133813254288,147.62847900390625,0.0850665099428285
983,2000-08-16,144.13430786132812,146.3181610107422,143.62765502929688,144.92050170898438,1323471.0,-0.0024183417582956945,-1.990282535698538,0.45000305684865105,46.604800743940956,38.73048910022661,-1.4157692061753266,3.7263389072085147,0.2932505493086808,-6.491227264570966,13.19143797694273,2.6905059814453125,-6.456843184450889,-2.5695205688476506,-13.97744692946199,8.83840579176669,-8.27348374915482,3.1344426114595194,-8.116021378156745,28.57142857142857,-10.550906418740283,5.70396318030717,8,-0.6551513671875,3.791168212890625,-1.0919265747070312,-6.0623779296875,-5.41595458984375,2,0.08769693285592428,1.881886514775361,144.4837188720703,3.952371446157941,144.7021026611328,1.2444927521012081,142.82398986816406,0.08769693285592428
984,2000-08-17,144.92050170898438,145.15635681152344,143.34811401367188,144.47499084472656,898809.0,0.005454592035177619,2.9428723528139606,-0.5666679605620681,54.350037837940505,41.78845535377643,-1.4047858218409885,2.1853210434381936,-0.48958898950266416,-7.108608164188695,11.890739692493598,1.8082427978515625,-6.594704008842399,-1.2329963684082088,-11.798310097339737,9.33231736052332,-6.515653232873973,4.049660496057555,-8.626334312410023,62.500194952447195,19.002105275139634,5.2826568644657685,8,-0.7992935180664062,3.004974365234375,-1.4195060729980469,-6.717536926269531,-13.27783203125,3,0.07329710629417607,-1.990282535698538,144.13430786132812,1.881886514775361,144.4837188720703,3.952371446157941,144.7021026611328,0.07329710629417607
985,2000-08-18,148.06524658203125,148.7640838623047,144.57981872558594,145.87265014648438,3293702.0,0.021699792893084657,1.330890978018802,4.9215330342158445,54.98754170913811,44.140765556330244,-3.1482800840473146,-1.4093909633250234,-3.6107016189677665,-10.085322409343632,10.582516076757944,4.18426513671875,-6.395377860405375,2.151535797119152,-7.981652513171241,12.284724107409545,-2.9150583580260445,7.2181299522643485,-11.50071589032197,89.1891445310748,41.36518484211729,5.066594155145197,8,-2.2275314331054688,-0.1397705078125,-4.066333770751953,-9.862281799316406,-9.731246948242188,4,0.06253686774522116,2.9428723528139606,144.92050170898438,-1.990282535698538,144.13430786132812,1.881886514775361,144.4837188720703,0.06253686774522116
986,2000-08-21,152.12721252441406,152.86972045898438,147.31399536132812,148.50201416015625,1810557.0,0.027433621569882716,1.1743609343600983,1.6533814912244074,57.02382101053387,45.89744329230464,-6.152285625550462,-6.261601645236567,-7.481663111908546,-13.842487414677407,9.111613057654816,5.55572509765625,-4.932915072136268,6.511379241943359,-2.3908455826301065,15.413604066516825,2.0602668296566264,10.962491654230092,-15.29772580347256,92.2657193718609,41.00185855237527,4.451112412286735,8,-4.76080322265625,-4.2017364501953125,-3.4286537170410156,-10.036994934082031,-15.505355834960938,0,0.005110529198703917,1.330890978018802,148.06524658203125,2.9428723528139606,144.92050170898438,-1.990282535698538,144.13430786132812,0.005110529198703917
987,2000-08-22,152.69500732421875,153.93544006347656,150.6858673095703,153.65591430664062,1496327.0,0.0037323683934165075,3.2758703770630047,-0.26506328368009224,60.92125714142342,47.97536960780941,-6.16463099581361,-7.47403020814653,-7.925360663993274,-14.037016713538094,7.5790823524779745,3.24957275390625,-2.976244510385044,7.2451469421386605,-0.9352899136183339,15.425583797895655,3.1549285142601775,11.335365370017144,-15.223911253755546,88.28379580053931,34.06617873321058,4.090218427878494,8,-4.795738220214844,-4.76953125,-3.996448516845703,-10.604789733886719,-18.868484497070312,1,-0.015446156797927824,1.1743609343600983,152.12721252441406,1.330890978018802,148.06524658203125,2.9428723528139606,144.92050170898438,-0.015446156797927824
988,2000-08-23,151.64675903320312,152.53778076171875,149.12222290039062,152.47662353515625,1701908.0,-0.00686498078348996,6.174193134835422,0.8636262584558707,71.09825655772377,50.9265472873025,-5.090207996224109,-6.799870562288163,-6.751372469056918,-12.56118023950745,7.181986124279782,3.572784423828125,-1.5781424611120087,6.213059234619152,-1.9142480811287612,14.340366550367065,2.1494055767452096,10.276712892493094,-13.187802323159133,78.38282282507339,19.995864247137696,4.063653657873955,8,-3.7474899291992188,-3.721282958984375,-2.948200225830078,-9.556541442871094,-19.56732177734375,2,-0.04550687731792147,3.2758703770630047,152.69500732421875,1.1743609343600983,152.12721252441406,1.330890978018802,148.06524658203125,-0.04550687731792147
989,2000-08-24,157.2374267578125,152.47662353515625,150.2490997314453,151.5594024658203,1072883.0,0.03686638448623425,-2.159087390280794,-6.84211010186445,79.7940740074637,56.0227518639655,-10.252685170043776,-12.189934145087818,-12.08650808130227,-17.848647815064794,7.339677712009163,2.2275238037109375,-0.6884574681128584,11.27960205078125,1.5914049321975199,20.96779916936498,6.435503491489385,16.123700610073115,-17.849881046562558,135.29414642897916,68.46952486337548,4.844098559291864,8,-9.119773864746094,-9.31195068359375,-7.960147857666016,-15.147209167480469,-29.700401306152344,3,-0.11777777001433909,6.174193134835422,151.64675903320312,3.2758703770630047,152.69500732421875,1.1743609343600983,152.12721252441406,-0.11777777001433909
990,2000-08-25,153.54234313964844,157.5868377685547,151.99618530273438,152.9570770263672,2448413.0,-0.02350002600751966,-3.459945709729644,0.1030756620937076,68.40177336543289,59.396498955941176,-5.450490265817564,-7.988721822417574,-7.852805124062627,-13.937815029427156,7.9062887334634375,5.5906524658203125,-0.11663540494708968,7.003176879882801,-3.0521018562571953,17.058455616022798,1.975537511812803,12.0308162479528,-13.281923767264885,60.62925460570583,-8.650172556401735,5.027639368069995,8,-3.1141738891601562,-5.6168670654296875,-4.144950866699219,-11.452125549316406,-25.655899047851562,4,-0.14262953797700006,-2.159087390280794,157.2374267578125,6.174193134835422,151.64675903320312,3.2758703770630047,152.69500732421875,-0.14262953797700006
991,2000-08-28,155.27195739746094,157.55189514160156,154.354736328125,156.18043518066406,1252746.0,0.011264737937725755,-1.3312082777036047,-1.552247366774429,66.3509661748778,62.170280949830556,-6.172164751424873,-9.35519368793058,-9.259006955317432,-15.479881174672897,8.749132300105614,4.009552001953125,0.40298653408811447,8.197747039794933,-2.532719281907191,18.928213361497058,2.832513878943871,13.562980200645995,-13.62542455338368,72.65226584850119,4.478824555511935,5.365233160851062,8,-4.804481506347656,-7.3464813232421875,-5.699855804443359,-13.181739807128906,-27.385513305664062,0,-0.10908574895024059,-3.459945709729644,153.54234313964844,-2.159087390280794,157.2374267578125,6.174193134835422,151.64675903320312,-0.10908574895024059
992,2000-08-29,156.45123291015625,156.7133026123047,153.91796875,156.0057373046875,1207613.0,0.007594903371229034,4.76574450004721,-0.4903758943867782,64.21799280387188,64.12730228982288,-6.118778966512707,-10.316955757234723,-10.193625775120779,-16.354611067521432,9.661025155833936,2.7953338623046875,2.012212684627684,8.903126525878918,-2.616701992604021,20.422955044361856,3.1432122666374482,14.663040785120387,-13.52947567212081,86.58409300263008,20.864224380745867,5.759914259241471,8,-5.983757019042969,-8.5257568359375,-6.365928649902344,-14.361015319824219,-34.71452331542969,1,-0.12674477440577503,-1.3312082777036047,155.27195739746094,-3.459945709729644,153.54234313964844,-2.159087390280794,157.2374267578125,-0.12674477440577503
993,2000-08-30,153.76072692871094,156.69583129882812,154.01405334472656,155.49034118652344,1539697.0,-0.017197090309862606,-3.385711433847382,-3.8824496506370734,59.65875907935322,64.7171602055354,-2.144702505295129,-7.310521859027034,-7.210900405865289,-13.322039572603728,10.286447635018133,2.6817779541015625,3.279864288647815,5.774102783203119,-6.000663492265602,17.54886905867184,-0.1132803545312413,11.66148592093748,-9.665763248233958,47.85708047229489,-15.05863945430076,5.88738313773436,8,-2.677398681640625,-5.8352508544921875,-1.8366165161132812,-11.670509338378906,-25.524871826171875,2,-0.12964431490236594,4.76574450004721,156.45123291015625,-1.3312082777036047,155.27195739746094,-3.459945709729644,153.54234313964844,-0.12964431490236594
994,2000-08-31,157.6741943359375,159.20289611816406,154.24118041992188,154.24118041992188,2129071.0,0.025451670822556505,-1.8905887477443042,-1.9848436728068317,74.06569591787985,66.83695511761783,-4.53579360552402,-10.271432899873929,-10.722918403434818,-16.897897651581445,10.135151460559745,5.442169189453125,4.522638569689093,8.748513793945307,-2.968177040485898,20.46520462837651,2.8901683767297186,14.606859211160895,-12.499880728414297,78.78780179504932,12.26808594987827,5.858345417215595,8,-4.415748596191406,-10.644096374511719,-6.748104095458984,-15.540298461914062,-32.321022033691406,3,-0.16232686133500351,-3.385711433847382,153.76072692871094,4.76574450004721,156.45123291015625,-1.3312082777036047,155.27195739746094,-0.16232686133500351
995,2000-09-01,161.9545440673828,164.9158477783203,158.6350860595703,158.98451232910156,3146815.0,0.027146799445987302,-2.4237993046197865,0.8651382752704613,75.93906891934922,68.93864932970843,-7.418934225974937,-13.267819797501602,-14.58322940414547,-20.686091491146158,10.259401515057881,7.2416534423828125,5.710235979448498,11.781884002685558,0.09409712728427166,23.469670878086845,5.937990564984915,17.6257774403862,-15.37737220879552,73.07386539430073,2.547680840662437,5.843893437700639,9,-4.935508728027344,-12.067970275878906,-11.792800903320312,-19.820648193359375,-38.69786834716797,4,-0.21251344822657714,-1.8905887477443042,157.6741943359375,-3.385711433847382,153.76072692871094,4.76574450004721,156.45123291015625,-0.21251344822657714
996,2000-09-04,165.2740020751953,165.79812622070312,162.8018798828125,163.26486206054688,1894195.0,0.02049623261222866,-1.0416625510124509,0.6764708904461478,78.59202964059767,70.90206849628333,-9.697164417872358,-15.489457469002218,-17.4494964791661,-23.58408026100153,10.655954785627653,3.8435821533203125,6.696440548486748,13.900222778320312,1.1807184816909455,26.61972707494968,7.540470630005643,20.259974926634982,-16.496189106240053,95.58823907174362,19.47203595582016,6.35975214831468,9,-7.8138275146484375,-14.9462890625,-16.584178924560547,-23.140106201171875,-38.40087127685547,0,-0.22621560265956464,-2.4237993046197865,161.9545440673828,-1.8905887477443042,157.6741943359375,-3.385711433847382,153.76072692871094,-0.22621560265956464
997,2000-09-05,164.2257537841797,165.74571228027344,162.56602478027344,165.53607177734375,2127889.0,-0.006342487492610571,2.6767915589628677,-0.6521785358962869,77.10985115362426,71.57002345138339,-7.645250549174278,-13.626981684649877,-15.91287678585229,-22.178108387746647,11.699918792289079,3.1796875,7.505733086668727,11.891516113281256,-1.6792903249772166,25.462322551539728,5.106112894152005,18.676919332410506,-13.065096959979712,86.65679979178563,4.339517306437301,6.785403219129237,9,-6.202140808105469,-13.898040771484375,-15.535930633544922,-22.09185791015625,-41.440795898437486,1,-0.2212765589746587,-1.0416625510124509,165.2740020751953,-2.4237993046197865,161.9545440673828,-1.8905887477443042,157.6741943359375,-0.2212765589746587
998,2000-09-06,159.85804748535156,163.78025817871094,158.6875,162.48741149902344,1862009.0,-0.026595745175071794,-1.0492104229087873,2.0066609993828095,68.37918364971398,70.3017023005223,-2.224177821624295,-8.780679169246866,-11.051017079837493,-17.474444825272542,12.733015729673044,5.5382537841796875,7.879328298643088,6.934169769287109,-6.878274365410505,20.746613903984723,0.027947701938302316,13.840391836635916,-6.64814494564115,48.60165620098337,-34.72604647589398,6.906222067348806,9,-0.9608917236328125,-9.53033447265625,-11.168224334716797,-17.724151611328125,-37.439971923828125,2,-0.23846993310811093,2.6767915589628677,164.2257537841797,-1.0416625510124509,165.2740020751953,-2.4237993046197865,161.9545440673828,-0.23846993310811093
999,2000-09-07,161.42169189453125,161.46536254882812,155.8397674560547,158.24200439453125,2105235.0,0.009781455696329378,2.443860107982887,-1.2092990865724997,67.09908203546212,70.15695881941444,-3.4999197406933718,-9.758300581697767,-12.025126571824472,-18.744025865345407,13.757398180468034,5.6255950927734375,8.140611545753814,7.808153533935553,-6.265944540005933,21.882251607877038,0.7711044969647958,14.84520257090631,-6.449438039481862,56.052654562838725,-25.437538868581854,7.037049036970745,9,-1.5636444091796875,-11.093978881835938,-12.731868743896484,-19.09998321533203,-39.00361633300781,3,-0.20558474144649008,-1.0492104229087873,159.85804748535156,2.6767915589628677,164.2257537841797,-1.0416625510124509,165.2740020751953,-0.20558474144649008
1000,2000-09-08,154.61680603027344,161.0810089111328,153.91796875,160.6442413330078,1886967.0,-0.04215595676387751,1.0759515502076231,-1.8956061885749387,52.97805745625947,68.67108007290129,3.8815984403574078,-2.134040688027085,-4.813929845763056,-11.681661321908308,14.168626849427357,7.50372314453125,8.044083855084125,0.41362686157225426,-12.713442699739431,13.54069642288394,-6.149907919083603,6.977161642228111,11.181320190429688,5.882390717436146,-71.1777962410139,6.563534780655843,9,5.241241455078125,-3.1447525024414062,-7.101894378662109,-12.295097351074219,-32.19873046875,4,-0.1892655428563026,2.443860107982887,161.42169189453125,-1.0492104229087873,159.85804748535156,2.6767915589628677,164.2257537841797,-0.1892655428563026
1001,2000-09-11,157.892578125,159.24656677246094,154.02279663085938,155.05357360839844,1607996.0,0.02118639091590846,-1.13190809651174,-0.47101368559089046,55.83905820270528,67.74008733943833,1.1361305557116452,-4.607158917925403,-7.761984154888069,-14.678292308125748,14.602078826646617,5.2237701416015625,7.144768101225452,3.0298751831054744,-9.393884441340958,15.453634807551907,-3.1820046291177277,9.241754995328677,7.6679449462890545,33.60412207811978,-40.299875429125,6.21187981222321,9,1.9654693603515625,-5.778472900390625,-10.050086975097656,-14.496414184570312,-35.47450256347656,0,-0.21936371434358803,1.0759515502076231,154.61680603027344,2.443860107982887,161.42169189453125,-1.0492104229087873,159.85804748535156,-0.21936371434358803
1002,2000-09-12,156.77444458007812,158.06729125976562,155.49908447265625,157.0102996826172,1518098.0,-0.007081609270048639,1.1858583497295436,-0.08307669155151379,55.75151657466696,67.30594928336208,2.5758067579728845,-2.657262465027941,-6.457824051193484,-13.30909441611513,15.406737340652313,2.568206787109375,6.98158542777395,1.2972053527832088,-10.141785346865959,12.736196052432376,-4.422289997041389,7.016700702607807,8.553227404785162,28.96361793806617,-42.540800801237545,5.719495349824586,9,3.0836029052734375,-2.9438323974609375,-8.848968505859375,-13.378280639648438,-34.35636901855469,1,-0.19072823929837057,-1.13190809651174,157.892578125,1.0759515502076231,154.61680603027344,2.443860107982887,161.42169189453125,-0.19072823929837057
1003,2000-09-13,156.77444458007812,156.77444458007812,156.77444458007812,156.77444458007812,0.0,0.0,1.0,-0.0,49.40622216238304,64.56600775497355,3.4064881091692882,-1.7515437128492977,-6.2538815490405,-13.116852262056739,16.254880600616954,0.0,6.832590974802002,0.6651985168456918,-9.455878095508695,10.786275129200078,-4.395339789331501,5.725736823022885,8.325033340087884,37.84718150683547,-24.53124083030319,5.060538306177199,9,3.0836029052734375,-2.9438323974609375,-10.770759582519531,-10.106864929199219,-34.35636901855469,2,-0.21680502064846785,1.1858583497295436,156.77444458007812,-1.13190809651174,157.892578125,1.0759515502076231,154.61680603027344,-0.21680502064846785
1004,2000-09-14,155.54275512695312,157.22869873046875,150.5111541748047,154.18003845214844,2301178.0,-0.00785644277945996,1.8376374131046418,100.0,52.73858340418332,61.988176031066224,4.809843801334779,0.3338581745494764,-4.691775354408492,-11.636760140770434,17.03018091125775,6.7175445556640625,6.689687865475037,-1.0976036071777457,-9.755586955568845,7.560379741213353,-5.426595281373295,3.2313880670178037,9.333092609809569,47.60331222769833,-14.376883567980862,4.328991674195554,9,2.6118850708007812,-1.7121429443359375,-10.556743621826172,-8.438407897949219,-33.12467956542969,3,-0.21296189294315582,1.0,156.77444458007812,1.1858583497295436,156.77444458007812,-1.13190809651174,157.892578125,-0.21296189294315582
1005,2000-09-15,157.3247833251953,157.63052368164062,153.1754608154297,154.70416259765625,2970452.0,0.011456838325820451,1.756759308655031,1.9230855364081203,52.80631124869107,59.123096209743274,2.572551208872227,-0.7577508050040933,-6.11586701034787,-13.316508269930438,17.75159208628007,4.4550628662109375,6.955076823724795,0.22144775390626137,-7.438594117007142,7.881489624819665,-3.6085731815504403,4.051468689362963,6.976476669089067,78.00008384513804,16.652303247657755,3.8300209354566968,9,0.80364990234375,-3.494171142578125,-12.194637298583984,-10.220436096191406,-31.32518768310547,4,-0.22187672549669812,1.8376374131046418,155.54275512695312,1.0,156.77444458007812,1.1858583497295436,156.77444458007812,-0.22187672549669812
1006,2000-09-18,152.9046630859375,155.49034118652344,152.00491333007812,154.70416259765625,1893830.0,-0.028095511373572246,1.0673641719990226,-0.6866691897871845,45.54630176800484,55.61603516689667,5.6474520275939994,3.9248284611034876,-1.5183742618455653,-8.818772377687651,17.90617981090346,5.3198699951171875,6.289712502613554,-4.237545013427734,-11.798510915905126,3.3234208890496575,-8.01802796466643,-0.45706206218903844,10.844992675567681,31.67635637390221,-25.385371972778877,3.7804829512386915,9,4.2410430908203125,1.1443328857421875,-7.774517059326172,-5.800315856933594,-26.905067443847656,0,-0.19938298093158602,1.756759308655031,157.3247833251953,1.8376374131046418,155.54275512695312,1.0,156.77444458007812,-0.19938298093158602
1007,2000-09-19,150.33645629882812,151.99618530273438,148.32730102539062,150.94793701171875,2135664.0,-0.016796131231563316,1.7096861441370372,0.3398059898924804,45.686633220149254,53.09464067472282,6.747881321858358,6.648131908458481,1.2404450181154232,-6.277757823653559,18.140431701137768,4.577362060546875,5.03411723128869,-6.687824249267578,-14.605977944703682,1.2303294461685255,-10.64690109698563,-2.7287474015495263,12.883659399209023,21.596336534928884,-35.11658200234419,3.9590768477180545,9,4.55987548828125,4.197357177734375,-5.206310272216797,-3.2321090698242188,-25.99658966064453,1,-0.18570599191064152,1.0673641719990226,152.9046630859375,1.756759308655031,157.3247833251953,1.8376374131046418,155.54275512695312,-0.18570599191064152
1008,2000-09-20,144.74578857421875,151.47206115722656,142.47457885742188,151.3410186767578,2112891.0,-0.037187704581093994,1.6241997681358074,10.785671507710735,34.37500461036174,49.458632071933884,11.141038454128534,12.32731574628582,6.716533814865215,-0.6578008301066234,19.032518426362728,8.997482299804688,3.0512645457638996,-11.93344345092774,-21.306124447843587,-2.5607624540118934,-16.619783949385663,-7.247102952469817,17.5807582434596,14.985602963977207,-37.3266269751332,4.686340498457919,9,7.032005310058594,9.39056396484375,0.3843574523925781,2.3585586547851562,-20.659255981445312,2,-0.1542546642125392,1.7096861441370372,150.33645629882812,1.0673641719990226,152.9046630859375,1.756759308655031,157.3247833251953,-0.1542546642125392
1009,2000-09-21,138.71835327148438,147.4974365234375,137.14598083496094,145.8813934326172,4098228.0,-0.04164152451070302,-1.0084733343103425,1.0860940482387644,23.05511290506942,46.13386045513499,15.208685769990268,17.80930435066614,12.556988495626769,5.352316115147403,20.206445288524506,10.351455688476562,0.8733538646445709,-17.034925079345697,-29.367233850142895,-4.7026163085484995,-23.201079464744282,-10.868770693947113,22.02003610937345,7.6758971303003785,-40.27473060173949,6.1661543853985945,9,9.477920532226562,12.753700256347656,6.9839630126953125,8.385993957519531,-12.570259094238281,3,-0.13885393385975608,1.6241997681358074,144.74578857421875,1.7096861441370372,150.33645629882812,1.0673641719990226,152.9046630859375,-0.13885393385975608
1010,2000-09-22,131.64266967773438,133.38101196289062,124.04286193847656,124.74169158935548,10522983.0,-0.05100755182626948,-1.2505261009507052,-0.9634146861027125,14.12598321130983,41.499074344979945,20.87835545339587,24.411802970879933,19.217965887146022,12.284975555840333,21.03759298744604,14.675491333007812,-1.0031136997103829,-23.015625,-39.39829343748082,-6.632956562519183,-31.206959218740394,-14.824290781259606,26.73647884853375,24.166667475358356,-17.02455306904424,8.191334218740407,9,9.412406921386719,13.277824401855469,14.380672454833984,15.461677551269531,-2.8826904296875,4,-0.12076975343715679,-1.0084733343103425,138.71835327148438,1.6241997681358074,144.74578857421875,1.7096861441370372,150.33645629882812,-0.12076975343715679
1011,2000-09-25,138.33399963378906,139.50453186035156,135.39889526367188,135.39889526367188,2725409.0,0.05082949147442295,-1.7976085882872814,0.425317155413063,25.349311140127156,38.12105151891996,12.427792835251154,17.272005411030136,12.13325890770949,5.488079194542195,21.479667104195606,7.8618621826171875,-2.905637491723951,-15.477397155761707,-33.40486784633836,2.4500735348149476,-24.44113250105002,-6.513661810473394,15.924794501944064,51.1250040257671,15.036947537693976,8.963735345288324,9,2.5026931762695312,6.586494445800781,8.547595977783203,8.770347595214844,-9.574020385742188,0,-0.178391022492413,-1.2505261009507052,131.64266967773438,-1.0084733343103425,138.71835327148438,1.6241997681358074,144.74578857421875,-0.178391022492413
1012,2000-09-26,136.62185668945312,138.41261291503906,134.96212768554688,136.79655456542972,2857870.0,-0.012376877332170633,1.0256372358007606,-0.05952015804113157,26.69937837752647,35.59806887615812,12.271104327211958,18.363940332821386,13.466260924078995,7.083627974942743,22.0638983313677,3.4504852294921875,-3.7990285960828203,-16.19807128906251,-35.640151649435296,3.2440090713102734,-25.919111469248918,-6.477031108876105,14.011025582609221,45.859868713840676,10.885647550938039,9.721040180186394,9,4.214836120605469,8.298637390136719,11.024085998535156,10.482490539550781,-3.66888427734375,1,-0.16809463179820516,-1.7976085882872814,138.33399963378906,-1.2505261009507052,131.64266967773438,-1.0084733343103425,138.71835327148438,-0.16809463179820516
1013,2000-09-27,133.82652282714844,139.13764953613278,133.65180969238278,134.96212768554688,2143743.0,-0.020460370910187486,-6.388181622021233,6.500393047426665,22.995383846718738,32.293268925328725,12.816772280213655,20.64791039280894,15.954799583699298,9.744929256290305,22.722192449621357,5.48583984375,-5.296322084909718,-17.996694946289068,-39.19982050254083,3.2064306099626947,-28.598257724414935,-7.395132168163201,13.615557004883613,41.71323105107672,9.01676712619502,10.601562778125874,9,7.010169982910156,11.093971252441406,14.08584976196289,13.277824401855469,0.0960845947265625,2,-0.09921674531138924,1.0256372358007606,136.62185668945312,-1.7976085882872814,138.33399963378906,-1.2505261009507052,131.64266967773438,-0.09921674531138924
1014,2000-09-28,132.07943725585938,135.31153869628906,129.51995849609378,135.31153869628906,3502165.0,-0.013054852912420145,2.583786157049161,2.846149711782648,25.521819587794596,29.261658740784668,12.164836624646057,21.480501489633752,17.29806032732347,11.576603794438967,23.128941154764842,5.791580200195284,-6.906112204672354,-18.46404266357422,-41.21346901296096,4.285383685812519,-29.838755838267588,-7.08932948888085,12.554736428946029,51.97740837820341,15.232780357492004,11.374713174693369,9,7.687164306640625,12.841056823730469,15.832935333251953,15.024909973144531,3.46795654296875,3,-0.11891531821203383,-6.388181622021233,133.82652282714844,1.0256372358007606,136.62185668945312,-1.7976085882872814,138.33399963378906,-0.11891531821203383
1015,2000-09-29,127.53702545166016,132.34150695800778,126.83818817138672,130.76913452148438,2867015.0,-0.03439151391446216,-1.3773546351149695,1.0000023605059036,17.9132171387659,26.19131600420257,13.452134161853479,24.572054732558513,21.474383305097547,16.164101316958977,22.82233370957168,5.503318786621065,-8.451779864004322,-21.285578536987316,-45.55665371595737,2.985496641982735,-33.42111612647233,-9.150040947502305,14.626190823585773,5.517277104064985,-30.318224035818336,12.135537589485025,9,10.482498168945312,17.383468627929688,20.484539031982422,19.56732177734375,6.988334655761719,4,-0.09863014059195174,2.583786157049161,132.07943725585938,-6.388181622021233,133.82652282714844,1.0256372358007606,136.62185668945312,-0.09863014059195174
1016,2000-10-02,127.88644409179688,129.153076171875,126.35774230957031,127.53702545166016,2130104.0,0.002739742744503282,-1.0645121301850167,-0.10810855468925193,18.960032108886892,23.22169365850675,10.259578181211225,22.42793059757838,20.58698466544442,15.86978983360487,22.400356006648213,2.7953338623046875,-10.23592823191612,-19.066781997680664,-43.75829767990652,5.624733684545191,-31.412539838793606,-6.721024156567722,12.102329663036727,11.961759620987102,-23.720881194603372,12.34575784111293,10,9.871017456054688,17.03404998779297,21.29037857055664,19.21790313720703,2.0528259277343466,0,-0.1359289984233697,-1.3773546351149695,127.53702545166016,2.583786157049161,132.07943725585938,-6.388181622021233,133.82652282714844,-0.1359289984233697
1017,2000-10-03,127.88644409179688,127.88644409179688,127.88644409179688,127.88644409179688,0.0,0.0,1.0,0.0,18.960032108886892,21.508918936120658,7.532243621705192,20.623257283757994,20.104654762861685,15.861156368941124,22.020618026360214,0.0,-12.368435215266516,-17.249816513061518,-41.93781354589865,7.438180519775614,-29.593815029480083,-4.905817996642952,10.188820245073885,11.961759620987102,-22.478506609972577,12.343998516418564,10,7.883705139160156,17.03404998779297,21.31003189086914,19.21790313720703,-4.944244384765639,1,-0.11543715993693493,-1.0645121301850167,127.88644409179688,-1.3773546351149695,127.53702545166016,2.583786157049161,132.07943725585938,-0.11543715993693493
1018,2000-10-04,121.73670959472656,128.9346923828125,120.46134185791016,127.31864166259766,5303335.0,-0.04808746181617207,-1.083781362427472,-100.0,17.1477212470477,20.852542085229352,11.258897581328284,25.055195962518837,25.821040406194015,22.05679223787726,22.842739385688468,8.473350524902344,-14.19446531860035,-21.49348411560058,-47.258649691528234,4.271681460327073,-34.37606690356441,-8.610901327636753,14.654666454336905,8.58822109024401,-23.187867983403223,12.882582787963829,10,8.246227264404297,21.393024444580078,27.459766387939453,25.367637634277344,-2.2799453735351562,2,-0.09586680449332974,1.0,127.88644409179688,-1.0645121301850167,127.88644409179688,-1.3773546351149695,127.53702545166016,-0.09586680449332974
1019,2000-10-05,128.23585510253906,128.41056823730472,123.16058349609376,123.25667572021484,4479530.0,0.053386899723582015,-1.0304062576993207,-0.8920171943660432,24.105756663885785,21.961405802182234,3.482678782949506,16.80392137184242,19.123254084863362,15.672631323261044,24.37737611986101,6.673858642578153,-15.88093349287709,-13.335046768188477,-38.433138297252185,11.763044760875232,-25.88409253272033,-0.7860010036566223,5.925316159762929,65.4411212228441,37.87985431178701,12.549045764531854,10,1.7470817565917969,14.893878936767578,21.26854705810547,18.868492126464844,-12.49163818359375,3,-0.10081740205483891,-1.083781362427472,121.73670959472656,1.0,127.88644409179688,-1.0645121301850167,127.88644409179688,-0.10081740205483891
1020,2000-10-06,125.3531723022461,130.2449951171875,123.78953552246094,127.14392852783205,2929734.0,-0.022479538175870895,-1.6252218374970524,-0.35964886743044977,24.784142626536692,21.898609300672184,6.011552263017194,18.32117317027661,21.92571622979449,18.68789950885676,26.268985105350655,6.4554595947265625,-16.791918019649785,-14.75454788208009,-40.06147876744464,10.552383003284461,-27.40801332476235,-2.101082439397814,6.890022843441045,50.00003899051985,22.010878087847956,12.653465442682272,10,4.446323394775391,17.776561737060547,24.791099548339844,21.751174926757812,-11.69671630859375,4,-0.05156792414693079,-1.0304062576993207,128.23585510253906,-1.083781362427472,121.73670959472656,1.0,127.88644409179688,-0.05156792414693079
1021,2000-10-09,123.25667572021484,127.38851928710938,121.64061737060548,126.1393585205078,2738216.0,-0.01672471899615169,1.136367696537208,1.6097572406035972,25.0000035217205,21.7097898722493,6.419494091169497,18.645767742234796,23.83036686498201,20.9814555193027,28.324680585647588,5.747901916503892,-16.7660256477144,-15.11924934387207,-40.03919615156124,9.800697463817102,-27.57922274771667,-2.6592759400274844,7.337059965183528,28.57147313202268,-0.21698730843720782,12.459973403844588,10,6.542819976806641,19.873058319091797,30.196128845214844,25.80876922607422,-9.6002197265625,0,-0.01700925486733651,-1.6252218374970524,125.3531723022461,-1.0304062576993207,128.23585510253906,-1.083781362427472,121.73670959472656,-0.01700925486733651
1022,2000-10-10,126.87313079833984,130.14891052246094,124.04286193847656,124.11273956298828,3432361.0,0.02934084549168059,-3.210855290849398,-0.9575771691117163,32.875792082472046,22.80761300955522,1.4245646158914553,13.359258854181462,19.982690791270045,17.520929369028067,30.268868228102306,6.892234802246094,-15.49649297810197,-10.007728576660156,-33.844330835909716,13.828873682589403,-21.926029706284936,1.9105725529646236,-6.4117889404296875,65.53573364172235,33.55543677343797,11.918301129624776,10,1.0133094787597656,16.230396270751953,27.02081298828125,22.633453369140625,-6.324440002441406,1,-0.07676946681848507,1.136367696537208,123.25667572021484,-1.6252218374970524,125.3531723022461,-1.0304062576993207,128.23585510253906,-0.07676946681848507
1023,2000-10-11,122.7849578857422,123.16931915283205,118.53955078125,123.16931915283205,5482667.0,-0.032222527235460485,23.090712400008012,-0.13924159089024626,34.14464270096401,23.765704466574046,4.226211155901467,15.568676583283874,23.851296390801267,21.766553173937595,32.484051481272104,8.333580017089844,-15.322678602091258,-12.396427154541001,-35.07982048050967,10.28696617142765,-23.738123817525334,-1.0547304915566684,7.363952636718736,36.268653992554164,1.1638643475793629,11.341696662984328,10,2.6555709838866903,18.374946594238267,31.390705108642564,26.721626281738267,-6.411788940429702,2,-0.02411780532345964,-3.210855290849398,126.87313079833984,1.136367696537208,123.25667572021484,-1.6252218374970524,125.3531723022461,-0.02411780532345964
1024,2000-10-12,122.41807556152344,126.75083923339844,119.67515563964844,123.68470764160156,3225458.0,-0.002988007086015876,-1.0957313628454568,3.2954207110105402,39.406100390430595,26.1538026056479,3.440290001136617,14.046892170299287,24.18638564204764,22.23804647635069,34.745764973133646,7.07568359375,-15.262853453183695,-11.107075500488293,-32.32028904863478,10.106138047658192,-21.713682274561535,-0.5004687264150505,7.7308349609375,33.13436610317965,-3.2154712260430145,10.60660677407324,10,1.9741973876953125,17.584381103515625,32.194358825683594,27.08850860595703,-7.460044860839844,3,-0.06265163831389853,23.090712400008012,122.7849578857422,-3.210855290849398,126.87313079833984,1.136367696537208,123.25667572021484,-0.06265163831389853
1025,2000-10-13,122.41807556152344,122.41807556152344,122.41807556152344,122.41807556152344,0.0,0.0,1.0,-0.0,28.40207857004718,27.202918879110154,2.9477978840729833,11.908224525806304,24.214483516817722,22.323494983057884,37.21963831594975,0.0,-14.777926204035381,-9.361740112304688,-27.906268349992445,9.182788125383055,-18.634004231148566,-0.08947599346080892,7.498647766113294,33.40860191027968,-1.0279815769601228,9.272264118843871,10,1.9741973876953125,17.39220428466797,32.6748046875,27.08850860595703,-11.915107727050781,4,-0.024903677535660584,-1.0957313628454568,122.41807556152344,23.090712400008012,122.7849578857422,-3.210855290849398,126.87313079833984,-0.024903677535660584
1026,2000-10-16,122.41807556152344,122.41807556152344,122.41807556152344,122.41807556152344,0.0,0.0,1.0,0.0,29.78616999561352,28.405823088746445,2.3362136982335358,10.020916754901293,24.10657947499857,22.328912968685074,39.59253740084383,0.0,-14.51452051600657,-7.837410736083996,-23.9190063279311,8.244184855763109,-15.878208532007562,0.20338705983955663,7.271104315185568,33.40860191027968,0.399761867848369,8.040797795923554,10,1.9741973876953125,16.47498321533203,33.24697494506836,27.08850860595703,-9.294479370117202,0,-0.0538033459926851,1.0,122.41807556152344,-1.0957313628454568,122.41807556152344,23.090712400008012,122.7849578857422,-0.0538033459926851
1027,2000-10-17,122.41807556152344,122.41807556152344,122.41807556152344,122.41807556152344,0.0,0.0,1.0,0.0,32.360882069139606,30.096174291201102,1.6527567084170443,8.244816125556838,23.875075916148205,22.340522990467576,41.40905129582659,0.0,-13.437084341324066,-6.441491699218744,-19.80004509088249,6.917061692445017,-13.120768395050618,0.23778499661312935,7.048111733276386,47.234058368253315,14.693153039884066,6.67927669583188,10,1.9741973876953125,15.885345458984375,33.56800079345703,27.743667602539062,-12.351875305175781,1,0.016840274163941293,1.0,122.41807556152344,1.0,122.41807556152344,-1.0957313628454568,122.41807556152344,0.016840274163941293
1028,2000-10-18,122.41807556152344,122.41807556152344,122.41807556152344,122.41807556152344,0.0,0.0,1.0,0.0,34.20902337246201,31.218759481042902,1.9663560357578689,6.836841901310208,23.54051678590332,22.329236706078518,42.41792239015017,0.0,-12.460582043629444,-5.32510604858399,-16.674452940821965,6.024240843653999,-10.999779494702977,0.3495673975349973,6.829579003005392,38.76544061831482,8.324431385926456,5.674673446118992,10,1.9741973876953125,15.666961669921875,34.42625427246094,27.909637451171875,-7.110626220703125,2,0.036106699027807165,1.0,122.41807556152344,1.0,122.41807556152344,1.0,122.41807556152344,0.036106699027807165
1044,2000-11-09,119.4567642211914,120.46134185791016,115.13273620605469,118.4521942138672,9457492.0,-0.028350196223473678,2.5362252066377224,-0.14447209439605527,45.51942032799906,71.60812512960078,10.131671841506602,6.167334262144493,19.96818036238315,24.231665938205452,26.713035134975694,7.809463500976548,2.7032169881064902,-6.93766899108887,-16.542183288674266,2.6668453064965263,-11.739926139881561,-2.1354118422961648,17.221343078613245,19.799994410324157,-47.00193126597894,4.802257148792701,11,6.5952377319335795,6.5952377319335795,17.099571228027344,23.672969818115234,-1.5374298095703125,3,0.0603290947298718,1.0,122.41807556152344,1.0,122.41807556152344,1.0,122.41807556152344,0.0603290947298718
1045,2000-11-10,115.74421691894531,121.42223358154295,115.01044464111328,120.98546600341795,4421943.0,-0.031078585850289553,1.097143149460314,-5.217405503110084,34.544492477904896,69.17400110540412,13.648517606139905,9.859772493681504,22.679248089649292,27.851313357040112,25.877867058574594,6.411788940429673,3.0486990260899063,-10.316523361206052,-20.915038333731474,0.2819916113193557,-15.615780847468756,-5.017265874943348,20.072075537109328,3.3412785844043134,-58.38262376885135,5.299257486262705,11,10.24663925170897,10.24663925170897,20.812118530273438,27.385517120361328,3.930938720703125,4,0.13056599554961612,2.5362252066377224,119.4567642211914,1.0,122.41807556152344,1.0,122.41807556152344,0.13056599554961612
1046,2000-11-13,113.65645599365234,116.18098449707031,112.20637512207031,114.52125549316406,4091591.0,-0.018037712646628457,-1.1113680161951525,0.16499874086765182,32.49937908838925,64.07857736613991,14.9395963487639,11.86584742187847,23.613608710896244,29.826117100148906,25.112084516340683,3.974609375,3.206315388703672,-11.966203308105463,-23.845592196728035,-0.08681441948289148,-17.905897752416763,-6.026508863794177,20.9114855935058,6.474269492297914,-49.894996496584284,5.9396944443112885,11,10.932365417480455,10.932365417480455,22.80815887451172,29.473278045654297,8.167610168457031,0,0.15056494924307473,1.097143149460314,115.74421691894531,2.5362252066377224,119.4567642211914,1.0,122.41807556152344,0.15056494924307473
1047,2000-11-14,113.65645599365234,113.65645599365234,113.65645599365234,113.65645599365234,0.0,0.0,1.0,-0.0,34.10449584216104,58.236989918727474,14.049288817904397,11.779747011997046,22.470221136855344,29.730842821837285,24.304918133969334,0.0,2.9364869322973988,-11.52812232971192,-24.50098305008956,1.4447383906657194,-18.01455268990074,-5.0416919695231,19.12256027629877,7.528358341380629,-47.6194964180034,6.486430360188818,11,10.932365417480455,10.932365417480455,22.80815887451172,29.473278045654297,-0.1222991943359375,1,0.1398047912292657,-1.1113680161951525,113.65645599365234,1.097143149460314,115.74421691894531,2.5362252066377224,119.4567642211914,0.1398047912292657
1048,2000-11-15,120.54869079589844,121.23005676269531,117.5524444580078,120.11192321777344,3427429.0,0.06064094416802002,3.0873723840857603,100.0,45.60451393457199,53.5795665157559,5.825031062334233,4.996452530323637,14.631918727294078,22.805458680537924,22.89538844991174,7.573600769042969,2.6648863418793525,-4.5424182891845675,-17.6256738248116,8.540837246442479,-11.08404605699809,1.9992094786289556,10.584514182222222,90.52130857384604,31.888684722384056,6.541627767813521,11,4.040130615234361,4.040130615234361,14.946292877197266,22.581043243408203,-5.153892517089844,2,0.03355077713078236,1.0,113.65645599365234,-1.1113680161951525,113.65645599365234,1.097143149460314,115.74421691894531,0.03355077713078236
1049,2000-11-16,116.3731689453125,120.36524963378906,114.43390655517578,119.66641998291016,3224278.0,-0.034637637480904204,1.528866531023165,-7.540053801006149,38.46153430499246,47.99561295031877,8.10131229349058,9.165821557337495,17.74293853213436,26.956410303232076,21.555467421625245,6.114784240722656,1.989082529103655,-8.415694808959955,-22.027572829838533,5.196183211918623,-15.221633819399244,-1.6097557985206663,13.245889644324137,45.21330098075989,-10.810564065679351,6.805939010439285,11,8.215652465820298,8.215652465820298,16.927047729492188,25.795669555664062,2.6905059814452983,3,0.047890667859679104,3.0873723840857603,120.54869079589844,1.0,113.65645599365234,-1.1113680161951525,113.65645599365234,0.047890667859679104
1050,2000-11-17,114.9580307006836,117.31658935546876,113.56909942626952,114.87067413330078,2766316.0,-0.01216034810647737,-1.7857138806181683,-0.02652593634238613,33.23429260732959,42.391258916156126,7.027752504406138,10.533472648331951,18.274558348371215,28.280894803936945,20.18251084836663,3.747489929199247,0.5843607753458997,-9.45783081054688,-23.735803089321678,4.820141468227902,-16.596816949934265,-2.318844671159482,13.268013211547725,30.493712967722736,-21.69210181306213,7.138986139387394,11,8.4471435546875,9.630790710449205,17.239334106445312,27.21080780029297,4.1056442260742045,4,0.025759868126550067,1.528866531023165,116.3731689453125,3.0873723840857603,120.54869079589844,1.0,113.65645599365234,0.025759868126550067
1051,2000-11-20,110.50296783447266,117.66600799560548,109.0354232788086,116.09363555908205,4029826.0,-0.03875382032083163,-1.024590868089862,-63.998253275109334,29.98850480705788,38.315906346092554,8.623768332588597,14.512082570588191,21.670514248067548,32.55654887992944,20.010825855568623,8.63058471679689,-1.2126945507279174,-13.13806228637695,-28.680130575630017,2.404006002876116,-20.90909643100349,-5.36702814175041,16.44150257454578,12.034347384061936,-35.24399312104172,7.771034144626537,11,9.74872207641603,12.500377655029283,21.598308563232422,31.665870666503906,8.560707092285142,0,0.08300399514079304,-1.7857138806181683,114.9580307006836,1.528866531023165,116.3731689453125,3.0873723840857603,120.54869079589844,0.08300399514079304
1052,2000-11-21,113.12359619140624,113.47300720214844,109.95263671875,110.24090576171876,3425865.0,0.023715456772700705,-1.0353500599901193,-0.5156254264581392,27.489100851422336,35.71619269353649,3.762675763938148,11.465182521272794,18.035440664750595,29.702839414562575,19.829862792425445,3.5203704833984375,-3.356148784102828,-9.873633956909188,-26.057800871465943,6.310532957647567,-17.96571741418758,-1.7815504996308107,12.029969504591222,33.524360678814304,-7.596252377248142,8.09208345727838,11,2.1052322387695455,9.879749298095703,18.519069671630874,29.045242309570327,6.988327026367202,1,0.07691118620364445,-1.024590868089862,110.50296783447266,-1.7857138806181683,114.9580307006836,1.528866531023165,116.3731689453125,0.07691118620364445
1053,2000-11-22,110.06620025634766,112.695556640625,109.36736297607422,112.695556640625,3665130.0,-0.027027039786513107,1.531565279208438,-0.9121188863010888,24.14315542269796,33.341052148503046,5.365806377175545,14.122468714918298,20.021948502532723,32.5139832804071,19.167296529386032,3.756233215332017,-5.643549742420632,-12.217346572875982,-29.381424499790427,4.946731354038462,-20.799385536333205,-3.63530760941876,13.475551197930912,9.097906227714992,-25.146662669725572,8.582038963457219,11,5.162628173828125,12.937145233154283,21.281646728515625,32.102638244628906,11.705451965332031,2,0.031507915553473875,-1.0353500599901193,113.12359619140624,-1.024590868089862,110.50296783447266,-1.7857138806181683,114.9580307006836,0.031507915553473875
1054,2000-11-23,115.30744934082031,117.05452728271484,110.38067626953124,110.85238647460938,2747487.0,0.047619060822174486,-1.472491131870143,-1.694354897210092,29.65759857387181,32.79806393694382,-0.5877257258487134,8.632376478903993,13.788342807743987,27.122107419727683,18.331897465517415,6.9883270263671875,-7.36751025205001,-6.537143325805658,-23.954243368444168,10.87995671683285,-15.245693347124927,2.171406695513596,6.783669295911253,72.67208732457105,43.71737609667859,8.708550021319255,11,-0.17470932006835938,7.695896148681626,15.931205749511719,26.86138916015625,6.289497375488281,3,0.0007575307448706159,1.531565279208438,110.06620025634766,-1.0353500599901193,113.12359619140624,-1.024590868089862,110.50296783447266,0.0007575307448706159
1055,2000-11-24,118.88896942138672,121.8153305053711,115.2200927734375,116.18098449707031,3891084.0,0.03106061317842812,-1.849057318899928,0.6078443796730453,35.05343951468399,33.08184842875434,-4.108280679795342,4.7211949607576145,9.178174565068531,23.4092577347198,17.202947728215847,6.595237731933594,-8.165874117508068,-2.5926670074462947,-19.934547345654067,14.749213330761492,-11.263607176550181,6.078273161657592,-9.853546142578125,77.10185972319066,51.16153189923923,8.670940169103892,11,-3.463592529296875,4.11437606811522,12.325664520263672,23.279869079589844,2.707977294921875,4,0.001469484563802137,-1.472491131870143,115.30744934082031,1.531565279208438,110.06620025634766,-1.0353500599901193,113.12359619140624,0.001469484563802137
1056,2000-11-27,121.16017150878906,123.7633285522461,120.59236907958984,120.59236907958984,3251663.0,0.01910355601916569,-10.169235317039087,0.20967710126471722,41.219631379783344,33.87241904404571,-5.814613376662635,1.9514957528508887,6.026002872994312,20.95095200321893,16.667004658099238,4.874359130859375,-8.48352644412823,0.058525466918951,-16.941536926307407,17.058587860145295,-8.441505729694228,8.55855666353213,-11.86915008544922,81.91745437509407,52.32653722419295,8.500031196613174,11,-4.760795593261719,1.8431739807128764,10.054462432861328,21.0086669921875,-1.7470779418945455,0,-0.017303512828711898,-1.849057318899928,118.88896942138672,-1.472491131870143,115.30744934082031,1.531565279208438,110.06620025634766,-0.017303512828711898
1057,2000-11-28,117.13314819335938,121.42223358154295,117.14188385009766,120.62731170654295,2242865.0,-0.03323718731396452,-1.462311579843616,-6.153836851510933,43.82314392696714,33.67448904320072,-1.3885822616786498,5.336404684976429,9.189892183927896,24.785082424243853,16.28572050837691,4.280349731445298,-8.176078690741306,-3.3871562957763643,-20.07689360368127,13.302581012128542,-11.73202494972881,4.957712358176082,-7.26323448486329,53.94417745857244,20.279163169059814,8.344868653952453,11,-0.7337722778320312,5.870197296142564,12.696922302246094,25.035690307617188,6.385589599609389,1,0.016481472266173247,-10.169235317039087,121.16017150878906,-1.849057318899928,118.88896942138672,-1.472491131870143,115.30744934082031,0.016481472266173247
1058,2000-11-29,119.82365417480469,121.8153305053711,114.87067413330078,116.18098449707031,2586805.0,0.02296963774083771,-1.2175744449668795,-1.0425012063661239,50.396828343952784,35.00063282530742,-4.685478480086246,1.6989564525175354,5.829951664163673,21.7944414909972,17.15497796589731,6.9446563720703125,-7.486575924614954,-0.040184402465826,-15.670081289295126,15.589712484363488,-7.855132845880476,7.774764040948824,-9.398003872558604,70.56133347699752,33.690787515457345,7.814948443414655,11,-3.4242782592773438,3.1796913146972514,9.416778564453125,22.345184326171875,2.0353546142578125,2,0.0024057774314594216,-1.462311579843616,117.13314819335938,-10.169235317039087,121.16017150878906,-1.849057318899928,118.88896942138672,0.0024057774314594216
1059,2000-11-30,114.74838256835938,120.36524963378906,113.91851806640624,118.8016128540039,2560094.0,-0.042356174508259015,-1.2568799253214042,-1.1127087120799577,48.9537470358063,36.74723887291595,0.15095398573490115,5.5485681400084275,10.35732332651611,26.537018659533175,18.46370710370433,6.446731567382827,-6.980578133280687,-4.156744766235349,-18.450882895720383,10.137393363249686,-11.303813830977859,2.9903242985071614,-3.789225136113288,8.429461421799465,-31.33223879521983,7.147069064742515,11,1.6509933471679688,8.254962921142564,14.92881965637207,27.420455932617188,7.110626220703125,3,0.06120582701142929,-1.2175744449668795,119.82365417480469,-1.462311579843616,117.13314819335938,-10.169235317039087,121.16017150878906,0.06120582701142929
1060,2000-12-01,119.36941528320312,120.11192321777344,116.24213409423828,116.61775970458984,2629821.0,0.04027100523260829,-1.209473072072798,-0.6788796551626778,55.698850426000696,39.60394394168737,-4.222565200151152,-0.3653537414409129,5.458896290930809,21.536626862120357,19.66163025064999,5.3635406494140625,-7.3250530428915255,1.2731868743896513,-10.697791267045176,13.244165015824478,-4.712302196327755,7.258675945107058,-7.898091006157031,55.36822902418598,10.925140119787152,5.985489070717411,12,-2.8040695190429688,3.633930206298814,9.477920532226562,22.799423217773438,4.1143798828125,4,0.018660822186492787,-1.2568799253214042,114.74838256835938,-1.2175744449668795,119.82365417480469,-1.462311579843616,117.13314819335938,0.018660822186492787
1061,2000-12-04,115.83157348632812,118.7142562866211,114.66976165771484,118.7142562866211,2155945.0,-0.029637757615562532,1.8060628998065313,-1.047617595275394,52.02669723639756,42.33034354001795,0.16833004847251232,1.7920691946400211,8.456799899132733,24.64697415775882,20.933584546645196,4.699653625488281,-7.073558583105168,-1.329965591430664,-10.488624646736625,7.828693463875297,-5.909295119083637,3.2493639362223092,-3.868569038274032,24.225666174903594,-23.858836212447414,4.579329527652978,12,0.7337722778320312,7.171772003173814,11.072132110595703,26.337265014648438,8.211288452148438,0,0.04977376251096999,-1.209473072072798,119.36941528320312,-1.2568799253214042,114.74838256835938,-1.2175744449668795,119.82365417480469,0.04977376251096999
1062,2000-12-05,124.47962951660156,124.04286193847656,116.70510864257812,117.04579162597656,3176185.0,0.07466061083331632,1.237016672248893,-2.578791495848761,53.546661497566795,45.59739977055893,-7.486785431038044,-7.6797247531704045,-0.5866395798174722,15.63829368383793,21.49420334157411,8.211288452148438,-6.227190699338919,7.5910724639892635,-0.18512029222505078,15.367265220203578,3.7029760858821135,11.479168842096414,-12.044612104379794,104.31403341929047,59.0529723576653,3.8880963781071554,12,-7.267860412597656,-1.4762840270996236,3.1644039154052734,17.689208984375,-3.930938720703125,1,-0.04070172741823053,1.8060628998065313,115.83157348632812,-1.209473072072798,119.36941528320312,-1.2568799253214042,114.74838256835938,-0.04070172741823053
1063,2000-12-06,126.83818817138672,128.9346923828125,125.44052124023438,126.66348266601562,4945663.0,0.018947346356542605,-1.6666666666666667,0.023501387566094125,59.762056148702385,48.94233950109566,-8.064065483449227,-10.2573393676022,-3.231211223351437,12.984956308640108,21.022101590830562,4.4550628662109375,-4.62029566569953,9.754831695556646,1.1853852457055467,18.324278145407746,5.470108470631104,14.039554920482189,-13.706700087589667,86.03835992277209,39.087038939896566,4.284723224925549,12,-5.411582946777344,-3.83484268188478,0.7141246795654297,15.330650329589844,-2.7953262329101562,2,-0.02617074893826643,1.237016672248893,124.47962951660156,1.8060628998065313,115.83157348632812,-1.209473072072798,119.36941528320312,-0.02617074893826643
1064,2000-12-07,126.66348266601562,131.03118896484378,124.58445739746094,125.79867553710938,3296525.0,-0.0013773888439263526,-2.915126073781675,4.950085156557055,61.177845578358074,51.84505128594834,-6.827040164340914,-10.02924643936474,-3.2941233614115504,12.82600462979272,19.716714650034202,6.446731567382841,-2.9931930646539513,9.219790267944333,-0.32089406288022815,18.760474598768894,4.449448102532045,13.99013243335662,-12.26773823829734,73.30485771907519,23.2691186372612,4.7703421654122815,12,-4.188629150390625,-3.660137176513686,1.7034053802490234,15.505355834960938,-0.17470550537110796,3,-0.03793101038932811,-1.6666666666666667,126.83818817138672,1.237016672248893,124.47962951660156,1.8060628998065313,115.83157348632812,-0.03793101038932811
1065,2000-12-08,130.85647583007812,132.69091796875,126.89933776855469,126.89933776855469,2732482.0,0.03310340972637338,-1.9271559951414194,4.5757463476603855,69.53387282024818,54.991078112666656,-10.218503007901404,-13.736283447047214,-7.5344724697210665,8.369306114064898,18.639968354179874,6.027435302734375,-0.6362098144984856,12.657170486450198,1.4372385310603306,23.877102441840066,7.0472045087552715,18.267136464145125,-14.797186948647294,89.82061912670629,33.53305614037829,5.609965977694932,12,-7.5517578125,-7.853130340576186,-3.035551071166992,11.312362670898438,-2.009140014648409,4,-0.06875828638927406,-2.915126073781675,126.66348266601562,-1.6666666666666667,126.83818817138672,1.237016672248893,124.47962951660156,-0.06875828638927406
1066,2000-12-11,130.76913452148438,133.20631408691406,129.8082275390625,132.69091796875,2383390.0,-0.0006674588173012364,1.3017777777777777,-0.4856498351553011,67.80051054837774,57.65522995949005,-9.638366595437844,-12.965939508583318,-7.507742926546982,8.10634828198846,17.203767342060345,3.3980865478515625,1.2620790805209339,11.714195251464844,-0.6033881083296535,24.03177861125934,5.555403571567595,17.872986931362092,-12.714050149575243,85.23029378883193,24.986689161216475,6.158791679897248,12,-7.206718444824219,-7.765789031982436,-2.183858871459961,11.399703979492188,-3.7562332153320312,0,-0.05571145960495616,-1.9271559951414194,130.85647583007812,-2.915126073781675,126.66348266601562,-1.6666666666666667,126.83818817138672,-0.05571145960495616
1067,2000-12-12,129.54617309570312,131.29325866699222,129.50248718261722,131.29325866699222,2300662.0,-0.009352064845090213,1.0500100439312154,0.9090959617614046,70.40631217430793,59.878505940640636,-7.229730730742233,-11.058498887991007,-6.360853868103561,9.001399543957291,15.66882356235489,1.790771484375,2.6924761701195905,9.696747970581058,-3.191286416251444,22.58478235741356,3.2527307771647997,16.140765163997315,-9.369916563693309,57.54811146782009,-8.786480029951434,6.444017193416253,12,-5.983757019042969,-7.726474761962891,-0.7861919403076172,12.622665405273438,3.232101440429659,1,-0.04248146452895185,1.3017777777777777,130.76913452148438,-1.9271559951414194,130.85647583007812,-2.915126073781675,126.66348266601562,-0.04248146452895185
1068,2000-12-13,124.59319305419922,130.90016174316406,123.86814880371094,130.85647583007812,2818180.0,-0.038233318076056566,1.2145789308655888,3.584989126352597,59.78641809351308,61.08213605816361,-1.7087340330135277,-6.099714454882658,-1.344814046681961,13.658918122833512,15.340197592110105,7.032012939453125,3.4773481881801303,4.5415428161621065,-8.518466500773258,17.60155213309747,-1.9884618423055826,11.071547474629796,-2.5927284645028124,7.76431160189939,-55.38226680933836,6.530004658467685,12,-0.6551551818847656,-3.4723243713378906,4.243223190307617,17.575645446777344,8.185081481933565,2,-0.03246166310659837,1.0500100439312154,129.54617309570312,1.3017777777777777,130.76913452148438,-1.9271559951414194,130.85647583007812,-0.03246166310659837
1069,2000-12-14,121.94635772705078,126.66348266601562,119.00252532958984,126.22671508789062,4260705.0,-0.021243819684411136,1.9728820735095798,0.6834047757390604,53.286997650515794,60.81415241644305,2.3093635189840427,-3.1768189300856307,1.1261058185962867,16.075170538958247,14.841171948354258,7.660957336425781,4.373375042426034,1.6160480499267607,-11.350986478086242,14.583082577939749,-4.867469214079733,8.099565313933255,11.259956359863281,20.725684166085216,-38.97620225567856,6.483517264006497,12,1.9916801452636719,-0.8254890441894531,6.752475738525391,20.22248077392578,14.326072692871094,3,0.01719201992172925,1.2145789308655888,124.59319305419922,1.0500100439312154,129.54617309570312,1.3017777777777777,130.76913452148438,0.01719201992172925
1070,2000-12-15,117.9193344116211,119.97216033935548,118.0154266357422,119.41309356689452,8483349.0,-0.03302290769883642,-2.0067174677609096,0.34898001015979063,46.642533249972935,60.21591197350698,6.826992607155219,1.1419830131344781,5.019724014318996,19.923124759033044,14.252745959575488,3.9309310913085795,4.634017537598865,-2.5590404510498104,-15.333990285022594,10.215909382922973,-8.946515368036202,3.8284344659365814,15.002903900146492,-0.632564913866801,-55.14806060563954,6.387474916986392,12,7.036376953125,3.2015342712402344,8.132667541503892,22.546096801757812,17.04279327392578,4,0.07267207529437081,1.9728820735095798,121.94635772705078,1.2145789308655888,124.59319305419922,1.0500100439312154,129.54617309570312,0.07267207529437081
1071,2000-12-18,119.67515563964844,123.21299743652344,117.46509552001952,118.62689971923828,2551516.0,0.014890019832526358,-2.4093316770635855,-0.7017569845242418,52.76353650659048,60.12889808562073,6.340490099212431,0.11441806237554886,3.215736629478016,17.95422473058926,12.869915605657322,5.7479019165039205,5.4533555499530735,-1.2618286132812528,-13.15722219118453,10.63356496462201,-7.2095254022328845,4.685868175670379,12.65081020507813,15.982311577751041,-37.01070062724454,5.9476967889516335,12,5.660549163818359,1.4457130432128906,6.315700531005845,20.729129791259766,16.343948364257784,0,0.07664230831167207,-2.0067174677609096,117.9193344116211,1.9728820735095798,121.94635772705078,1.2145789308655888,124.59319305419922,0.07664230831167207
1072,2000-12-19,121.82406616210938,122.0337142944336,117.14188385009766,118.62689971923828,2234379.0,0.017956195761562155,1.7053122567334082,3.0499865353683124,52.20065714708728,59.28874264099682,4.218940424004401,-1.4221697434264797,0.9260504029435026,15.5642111250379,11.430373931036925,4.8918304443359375,5.622397154439341,0.45205841064452557,-10.86239268612718,11.766509507416231,-5.205167137741327,6.109283959030378,9.610247463134783,34.03174691195431,-16.04752036254815,5.657225548385851,12,3.3500328063964844,-0.7031974792480469,2.7647552490234233,17.178184509277344,15.67132568359375,1,0.04259285794268486,-2.4093316770635855,119.67515563964844,-2.0067174677609096,117.9193344116211,1.9728820735095798,121.94635772705078,0.04259285794268486
1073,2000-12-20,113.5341567993164,119.2383804321289,113.56036376953124,118.8103485107422,3708313.0,-0.06804820774707776,-1.173912027469319,-1.650271202861654,48.75246428887775,57.90814471994346,11.64813720807281,7.52677309607769,9.107746296320755,23.59402616873959,10.034679271431655,8.26370239257814,6.120840770301399,-8.011248779296878,-18.684275336717036,2.6617777781232803,-13.34776205800695,-2.674735500586806,16.756762443916045,-0.20000558967576001,-53.25307528577461,5.3365132787100755,12,9.84918212890625,7.586711883544922,11.054664611816392,25.468093872070312,24.74742889404297,2,0.16950068842130372,1.7053122567334082,121.82406616210938,-2.4093316770635855,119.67515563964844,-2.0067174677609096,117.9193344116211,0.16950068842130372
1074,2000-12-21,115.3947982788086,117.74462890625,112.46843719482422,113.21094512939452,2609356.0,0.016388385063545785,-1.8761951897123226,-0.4139070884564067,45.67078374652328,55.25669037841847,8.963545771593473,5.979587678936099,7.170108560068229,21.5788259611885,9.54011338478115,5.276191711425781,5.921693743280699,-6.154974746704099,-16.817319666467995,4.507370173059812,-11.486147206586054,-0.8238022868221435,13.223065417053732,27.235745513597493,-24.470082484547603,5.331172459881954,12,7.442577362060547,5.726070404052734,9.194023132324205,23.58124542236328,19.56732940673828,3,0.15064349967771928,-1.173912027469319,113.5341567993164,1.7053122567334082,121.82406616210938,-2.4093316770635855,119.67515563964844,0.15064349967771928
1075,2000-12-22,119.0636749267578,119.54412078857422,115.6568603515625,116.18098449707031,1414036.0,0.031794125061727074,1.0227279043085755,1.3200019563865388,53.510435898030806,53.6689043061577,3.8509060921998355,2.4500878979291514,3.465280826534766,17.80514391945441,9.775502079358045,4.149322509765625,5.187061562766871,-2.4948333740234574,-13.148282313753285,8.15861556570637,-7.821557843888371,2.8318910958414563,7.616257588979948,61.38210949144033,5.944100904045229,5.326724469864912,12,2.817173004150419,2.05719375610353,5.525146484375,18.929641723632827,15.50535583496098,4,0.14453405292378285,-1.8761951897123226,115.3947982788086,-1.173912027469319,113.5341567993164,1.7053122567334082,121.82406616210938,0.14453405292378285
1076,2000-12-25,119.0636749267578,119.0636749267578,119.0636749267578,119.0636749267578,0.0,0.0,1.0,0.0,42.757009441150636,50.596759558029106,2.252774748223416,2.40845310029097,3.428588507445525,17.63162707933749,10.355249630539173,0.0,4.326877696027481,-2.3900085449218835,-13.101061709000462,8.321044619156694,-7.7455351269611725,2.9655180371174055,5.9108781504703245,68.94978225150335,18.880712442452506,5.355526582039289,12,2.6206245422363423,2.05719375610353,4.933322906494155,17.77219390869142,13.190475463867202,0,0.133528994200532,1.0227279043085755,119.0636749267578,-1.8761951897123226,115.3947982788086,-1.173912027469319,113.5341567993164,0.133528994200532
1077,2000-12-26,119.0636749267578,119.0636749267578,119.0636749267578,119.0636749267578,0.0,0.0,1.0,0.0,38.90274716143782,48.27635167668742,0.6810838170318476,2.6988715093445848,3.3911396722221383,17.39623284407351,10.440217309169826,0.0,2.5165908927363176,-2.4865348815918082,-13.06765414909971,8.094584385916107,-7.777094515345766,2.8040247521621495,4.410144244581858,93.2099018356219,45.72065147538565,5.290559633753957,12,0.5022850036621236,2.2231636047363423,2.563842773437514,15.994541168212905,15.933395385742202,1,0.14240639798476384,1.0,119.0636749267578,1.0227279043085755,119.0636749267578,-1.8761951897123226,115.3947982788086,0.14240639798476384
1078,2000-12-27,120.11192321777344,121.64061737060548,119.28205871582031,120.94178771972656,1182587.0,0.008804098241218083,1.1176506853537598,-100.0,40.87591147808946,46.89734210197338,-1.1953895575295945,1.763755592847673,2.316851168851244,16.0676176496319,10.018144028457105,2.5769424438476847,0.7687406953018723,-1.452700042724615,-12.024698036796934,9.119297951347704,-6.738699039760775,3.8332989543115445,2.0412501163843615,83.33336105990924,37.49403370532283,5.285998997036157,12,-2.2712059020996094,1.1749153137207031,-0.9958362579345703,14.029071807861328,13.3564453125,2,0.14472725240117867,1.0,119.0636749267578,1.0,119.0636749267578,1.0227279043085755,119.0636749267578,0.14472725240117867
1079,2000-12-28,121.77165222167969,122.2957763671875,119.54412078857422,121.07282257080078,1238814.0,0.013818186899705376,2.1500089522387147,-0.8421009083219946,36.38744353279934,45.75788768895409,-3.221256194532259,0.6926848052932826,0.6498312558555881,14.141300578188122,9.392127544972007,2.7516555786132812,-1.0971058264058229,-0.144134521484375,-10.217646745688086,9.929377702719336,-5.18089063358623,4.89262159061748,-9.303215026855469,92.10527525466112,49.688271195758475,5.0367561121018545,12,-3.9309349060058594,0.02184295654296875,-2.6555652618408203,11.779705047607422,11.356033325195312,3,0.13558109108698058,1.1176506853537598,120.11192321777344,1.0,119.0636749267578,1.0,119.0636749267578,0.13558109108698058
1080,2000-12-29,121.5969467163086,123.34402465820312,121.0990219116211,122.2957763671875,843572.0,-0.0014346976671799627,-1.6494721440630276,-1.0,36.292426233612886,43.927764325289914,-2.7602954606957013,1.0991836066494898,0.8150654361496663,14.122409649881831,8.702406614242744,2.2450027465820312,-2.067744660450117,-0.43021659851073935,-10.434204088343392,9.573770891321914,-5.432210343427073,4.571777146405594,-8.931962738037114,59.18375713414888,21.26601644592492,5.0019937449163265,12,-3.690715789794922,1.2404289245605469,-2.5289039611816406,11.736026763916016,10.045722961425781,4,0.10991378755931991,2.1500089522387147,121.77165222167969,1.1176506853537598,120.11192321777344,1.0,119.0636749267578,0.10991378755931991
1081,2001-01-01,121.5969467163086,121.5969467163086,121.5969467163086,121.5969467163086,0.0,0.0,1.0,-0.0,37.66937842564604,42.31317780068534,-2.748003121599524,1.6371971162221826,0.6899380710950567,13.896859680690397,7.740902143709806,0.0,-2.5054205660299544,-0.7184852600097713,-10.293855678944936,8.85688515892538,-5.506170469477354,4.069199949457811,-8.50480111083985,59.18375713414888,22.768074416593237,4.787685209467578,1,-3.690715789794922,1.2404289245605469,-2.3825855255126953,11.736026763916016,10.264106750488281,0,0.10668100142082237,-1.6494721440630276,121.5969467163086,2.1500089522387147,121.77165222167969,1.1176506853537598,120.11192321777344,0.10668100142082237
1082,2001-01-02,119.41309356689452,122.37439727783205,118.50460815429688,119.89353942871094,1675364.0,-0.017959769619126265,-2.3688178077688273,-100.0,41.2096081334487,41.47508267230434,-1.052828036020216,3.6069462613005925,2.7207074358492065,15.84366099999032,7.936018843644196,3.8697891235351705,-2.312208116178482,-2.6490116119384908,-12.251346761672224,6.953323537795228,-7.450179186805357,2.1521559629283757,-5.910872799316394,18.77262293634649,-20.38873673377974,4.80116757486686,1,-1.5068626403808452,3.4242820739746236,0.2882671356201314,13.919879913330092,8.246223449707045,1,0.10753474715515177,1.0,121.5969467163086,-1.6494721440630276,121.5969467163086,2.1500089522387147,121.77165222167969,0.10753474715515177
1083,2001-01-03,123.51873779296876,123.0382843017578,112.2587890625,118.88896942138672,4571567.0,0.03438185967248475,4.876207409255889,-9.636399726866815,52.54238208106364,42.23859359836437,-4.015486594922081,-0.8012122821773033,-1.4399626736165203,11.528011565261366,8.55641621894312,10.779495239257798,-2.5019958215960827,1.622605133056652,-7.743996945180484,10.989207211293788,-3.060695906061909,6.305906172175213,-0.1747131347656392,101.57608860233303,57.600783956783545,4.6833010391185645,1,-5.717330932617202,-0.786186218261733,-3.8173770904541158,8.744144439697251,5.765365600585952,2,0.09292786442466894,-2.3688178077688273,119.41309356689452,1.0,121.5969467163086,-1.6494721440630276,121.5969467163086,0.09292786442466894
1084,2001-01-04,121.8590087890625,127.53702545166016,120.98546600341795,126.40142059326172,5457762.0,-0.013437062534497057,-1.0833332322468918,-0.9811315469000502,56.898138636314435,42.61500501372921,-1.5001352483934909,0.5060687974733185,0.15248669931681036,12.953398828877852,8.560646419514745,6.551559448242202,-2.8737264657332133,0.2030998229980412,-8.89117214493001,9.297371790926093,-4.3440361609659845,4.750235806962067,-9.6002197265625,62.83591562553526,12.671992901406256,4.547135983964026,1,-1.9611015319824219,0.8735427856445312,-2.1576480865478516,8.656795501708984,3.2757797241210938,3,0.09526878526729776,4.876207409255889,123.51873779296876,-2.3688178077688273,119.41309356689452,1.0,121.5969467163086,0.09526878526729776
1085,2001-01-05,121.8590087890625,121.8590087890625,121.8590087890625,121.8590087890625,0.0,0.0,1.0,-0.0,54.07431531085793,43.872483443696694,-1.1867135884416626,-0.21350703476083766,0.017359448398011068,12.666465395874695,8.319298589777862,0.0,-2.4066102943553744,0.6529731750488281,-7.349599644630189,8.65554599472786,-3.3483132347906803,4.654259584888337,-9.6002197265625,62.83591562553526,8.00339142258074,4.001286409839516,1,-1.9611015319824219,0.8735427856445312,-2.1576480865478516,8.394733428955078,3.9309310913085938,4,0.09247307088570311,-1.0833332322468918,121.8590087890625,4.876207409255889,123.51873779296876,-2.3688178077688273,119.41309356689452,0.09247307088570311
1086,2001-01-08,123.48379516601562,124.26998138427734,122.12980651855469,122.30451202392578,1963632.0,0.013333329994219989,-1.8000039926335911,100.0,53.15824560751484,45.456427715483024,-2.367541399930033,-2.5424292695207953,-1.8106617958415967,10.696422620246153,7.819188866705626,2.4109725952148438,-1.8037814506249532,2.642026519775385,-4.090097335673079,9.374150375223849,-0.7240354079488469,6.008088447499617,-10.919441375732418,73.47056176902538,15.345651466790642,3.3660619277242327,1,-3.585887908935547,-0.7512435913085938,-3.6994495391845703,4.782634735107422,3.1709518432617188,0,0.06607243080559422,1.0,121.8590087890625,-1.0833332322468918,121.8590087890625,4.876207409255889,123.51873779296876,0.06607243080559422
1087,2001-01-09,124.04286193847656,128.71630859375,122.6015167236328,124.82904815673828,5076964.0,0.00452745051858261,-2.3333319470062435,-0.6666645101603794,78.33255922924731,49.61827746561167,-2.3982337847509854,-3.725961929604125,-2.5706572935496723,9.78277921995604,7.482555726327464,6.114791870117202,-1.866879085826838,3.4762588500976506,-2.1102494254444792,9.06276712563978,0.6830047123265786,6.269512987868723,-11.179054714965815,71.60297062750334,5.848351527594616,2.793254137771065,1,-3.5553131103515625,-1.3103103637695312,-4.258516311645508,0.22711563110351562,0.87353515625,1,0.06302814532123602,-1.8000039926335911,123.48379516601562,1.0,121.8590087890625,-1.0833332322468918,121.8590087890625,0.06302814532123602
1088,2001-01-10,120.54869079589844,124.61066436767578,118.976318359375,124.03412628173828,5208897.0,-0.02816906259637242,1.4293766725495454,4.433345948935923,62.7705560598848,52.549734413065615,1.3012484603395365,-0.5800712659144835,0.5426664519812334,12.915193104374737,7.842521313480129,5.634346008300781,-1.4557169154253842,0.1843128204345703,-5.071502986977208,5.440128627846349,-2.443595083271319,2.8122207241404595,-7.050783517578125,16.1434703596942,-52.23286888658844,2.627907903705888,1,-0.0611419677734375,2.1838607788085938,-0.4411334991455078,3.7212867736816406,4.367706298828125,2,0.05898551177749556,-2.3333319470062435,124.04286193847656,-1.8000039926335911,123.48379516601562,1.0,121.8590087890625,0.05898551177749556
1089,2001-01-11,124.04286193847656,124.3748016357422,120.85443115234376,120.98546600341795,3963119.0,0.02898555861128438,-1.1210464985325024,-0.8771919455918157,62.44541334824319,55.455621870246766,-2.0527383687728786,-4.12037830541243,-3.3308607789331006,8.986643484220536,7.46252425962834,3.826110839843764,-0.774569361708501,3.5736587524414034,-1.8943518911612358,9.041669396044043,0.8396534306400838,6.307664074242723,-9.936218607539061,52.017953377616244,-16.53081385189997,2.73400532180132,1,-3.5553131103515625,-1.3103103637695312,-1.8278865814208984,0.043674468994126414,0.4542388916015625,3,0.04225347088232878,1.4293766725495454,120.54869079589844,-2.3333319470062435,124.04286193847656,-1.8000039926335911,123.48379516601562,0.04225347088232878
1090,2001-01-12,126.48877716064452,128.2183837890625,124.65433502197266,124.69801330566406,4803808.0,0.019718306913791617,-2.7953357246444517,0.5857153908154611,66.53696141025067,58.663131090758384,-4.1703285645121895,-6.209752192117136,-6.187911576634903,6.175162715747561,7.09983883405447,4.1755218505859375,-0.1391347511096086,5.591101837158192,-0.35749533512120024,11.539699009437584,2.6168032510184958,8.565400423297888,-11.79774721919452,77.13004449179081,8.275423827157795,2.974298586139699,1,-6.001228332519517,-3.756225585937486,-3.7496776580810405,-2.402240753173828,-3.756233215332017,4,-0.010704417244395636,-1.1210464985325024,124.04286193847656,1.4293766725495454,120.54869079589844,-2.3333319470062435,124.04286193847656,-0.010704417244395636
1091,2001-01-15,128.84733581542972,128.84733581542972,126.22671508789062,127.10025024414062,3761911.0,0.01864638672085328,1.999991266146695,0.975609132622436,69.71830206260707,61.83076374955375,-6.025956102290962,-8.269924788184113,-8.9057276327528,3.4334251164600857,7.335301605317032,2.620620727539091,0.6351019455538278,7.4910514831543225,0.5997344046748481,14.382368561633811,4.045392943914578,10.936710022394067,-13.595294727887719,100.0,32.812311297552654,3.445658539239744,1,-8.294273376464858,-6.114784240722685,-5.693304061889677,-5.843990325927777,-9.460449218750028,0,-0.023728825401855835,-2.7953357246444517,126.48877716064452,-1.1210464985325024,124.04286193847656,1.4293766725495454,120.54869079589844,-0.023728825401855835
1092,2001-01-16,127.01290130615234,128.83860778808594,125.3968505859375,128.4979248046875,3858070.0,-0.014237271556046371,2.1774131634460634,-0.8500004366926506,63.481229788029296,63.04619127254994,-3.3526905904812736,-6.3525211981321945,-7.311427913039282,4.851293758234249,7.472939131513251,3.450485229492216,1.4338515966605314,5.39717521667481,-1.9442858146387607,12.738636247988381,1.7264447010180248,9.067905732331596,-10.945142534937077,81.41595314318727,15.598462390730361,3.670730515656782,1,-3.101074218749986,-5.236877441406236,-3.730020523071289,-4.009555816650405,-9.853546142578125,1,-0.002819826121534752,1.999991266146695,128.84733581542972,-2.7953357246444517,126.48877716064452,-1.1210464985325024,124.04286193847656,-0.002819826121534752
1093,2001-01-17,132.77827453613278,132.9879150390625,128.23585510253906,128.23585510253906,5255724.0,0.04539202845294876,-1.0923034545772141,-3.0588199029001326,68.52941206691571,64.3385549870612,-8.567426587739376,-11.175210724424716,-13.029321850440624,-1.2583893249929758,7.3054130437366736,5.975013732910156,2.35622376335769,10.20034255981443,2.2958480340568883,18.104837085571972,6.248095296935659,14.152589822693201,-15.943741142264656,98.27221509595289,34.301919365962796,3.952247262878768,1,-6.796157836914034,-10.154922485351534,-10.087217330932589,-9.774929046630845,-16.771995544433565,2,-0.05921057092263071,2.1774131634460634,127.01290130615234,1.999991266146695,128.84733581542972,-2.7953357246444517,126.48877716064452,-0.05921057092263071
1094,2001-01-18,132.77827453613278,133.21504211425778,130.61189270019528,133.127685546875,3379887.0,0.0,8.933331392472473,-0.07692178493208418,68.93490505021575,65.98973162476763,-7.661310095335651,-10.336044310843846,-12.868500443513213,-1.6686815959847934,6.979430077714626,2.6031494140625,3.3527987124358987,9.331168746948208,0.944145858881626,17.71819163501479,5.137657302914917,13.524680190981499,-14.651470610649113,94.89799646902284,29.069655515264117,4.193511444033295,1,-6.682594299316392,-10.041358947753892,-10.248821258544893,-9.774929046630845,-27.761146545410128,3,-0.05921057092263071,-1.0923034545772141,132.77827453613278,2.1774131634460634,127.01290130615234,1.999991266146695,128.84733581542972,-0.05921057092263071
1095,2001-01-19,136.27243041992188,139.5482177734375,134.26329040527344,134.52536010742188,7402899.0,0.026315719917253677,-3.6538435698641547,-5.000043670028853,72.22220810221114,68.10794967973388,-9.941350274098582,-13.149017149355288,-16.03823192768934,-5.625321753677213,7.309012307779955,6.769943237304716,3.781543470391469,11.964886856079104,2.075044657663028,21.85472905449518,7.019965756871073,16.909807955287135,-16.636802675560787,76.85179594230902,9.762312256512956,4.944921099208035,1,-7.010162353515625,-10.368927001953125,-13.742977142333984,-13.269084930419936,-26.06646728515625,4,-0.08641021190829434,8.933331392472473,132.77827453613278,-1.0923034545772141,132.77827453613278,2.1774131634460634,127.01290130615234,-0.08641021190829434
1096,2001-01-22,134.96212768554688,138.78823852539062,132.95297241210938,138.78823852539062,5364499.0,-0.00961531786244152,2.050233700767304,-2.1900153717160427,74.1847892514526,67.64708634886779,-7.634464490883573,-11.158683740275777,-14.344736625642412,-4.842820151064785,7.55461722486582,5.83526611328125,4.216855640157576,9.859661483764654,-0.7826237218394851,20.501946689368793,4.5385188809625845,15.180804086566724,-12.936989137696614,67.59260057967013,-5.376953864755976,5.321142602802067,1,-5.699859619140625,-9.058624267578125,-11.923837661743164,-11.958782196044936,-24.1097412109375,0,-0.09061492990632547,-3.6538435698641547,136.27243041992188,8.933331392472473,132.77827453613278,-1.0923034545772141,132.77827453613278,-0.09061492990632547
1097,2001-01-23,136.01910400390622,136.18508911132812,132.55989074707028,136.18508911132812,2388483.0,0.007831651267546924,42.68100753815074,0.04338220045624237,71.48003375035321,68.61480609225318,-7.614726059649541,-11.468255141960924,-14.998337618516615,-6.410072140432334,7.782517397333372,3.625198364257841,4.860549878683386,10.068866348266567,-1.2290912265173404,21.36682392305046,4.419887560874628,15.717845135658507,-11.891195948985498,68.80303547365855,-0.5253481037538279,5.648978787391947,1,-5.817779541015597,-10.115600585937472,-12.790817260742159,-13.015758514404283,-26.774032592773423,1,-0.12227853968769631,2.050233700767304,134.96212768554688,-3.6538435698641547,136.27243041992188,8.933331392472473,132.77827453613278,-0.12227853968769631
1098,2001-01-24,137.49539184570312,138.52616882324222,135.61727905273438,136.15887451171878,3567276.0,0.01085353305778658,-1.4043309916886562,-8.052031623458644,77.0392802655097,70.23634686083834,-7.1904790230737206,-12.200994117383019,-16.26797013748397,-8.323491714802515,8.671622867623022,2.908889770507841,5.531688540783023,10.675980758666995,-1.3800610652721161,22.732022582606106,4.647959846697432,16.704001670636544,-11.517046624560393,77.02829842346388,6.5945109111642495,6.028020911969553,1,-5.394115447998047,-11.591888427734375,-14.347908020019531,-14.492046356201186,-30.0323486328125,2,-0.14790340540976055,42.68100753815074,136.01910400390622,2.050233700767304,134.96212768554688,-3.6538435698641547,136.27243041992188,-0.14790340540976055
1099,2001-01-25,138.28158569335938,138.86685180664062,135.97543334960938,136.27243041992188,3543592.0,0.005717965068520403,-1.2214771395076203,1.5032766297522868,77.64706940088206,71.47080330424183,-6.419593781893042,-12.318460177582864,-16.699502092059817,-9.571650406677463,9.757606072468796,2.89141845703125,5.70432205316223,10.63667793273926,-2.1997535124116894,23.47310937789021,4.2184622101637785,17.054893655314743,-10.674855765941274,81.87503138735386,10.047239408340005,6.418215722575477,1,-5.809051513671875,-12.378082275390625,-16.029481887817383,-15.278240203857436,-28.128036499023438,3,-0.16108657266236337,-1.4043309916886562,137.49539184570312,42.68100753815074,136.01910400390622,2.050233700767304,134.96212768554688,-0.16108657266236337
1100,2001-01-26,134.96212768554688,135.44256591796878,132.86563110351562,135.39889526367188,2845108.0,-0.024005061781497306,8.833585652729914,-0.2173886627377119,68.2804724358167,71.31104445682068,-1.9800096602288306,-8.375809387756703,-13.01102110821941,-6.6294950631682354,10.730591224359719,5.41595458984375,6.4767869923067565,6.648960876464855,-6.253171462093832,19.551093215023542,0.1978947071854975,13.100027045744199,-5.922419216606443,38.088659748919426,-32.146188126133495,6.451066169279346,1,-2.489593505859375,-9.058624267578125,-12.98300552368164,-11.958782196044936,-21.40176391601564,4,-0.221877056981453,-1.2214771395076203,138.28158569335938,-1.4043309916886562,137.49539184570312,42.68100753815074,136.01910400390622,-0.221877056981453
1101,2001-01-29,134.56903076171878,134.96212768554688,131.68634033203122,134.96212768554688,2453798.0,-0.0029126461665155423,15.66656315503469,0.9000139742872463,66.853143948833,71.68570158579888,-0.7710181938902849,-7.337231051073957,-12.102238609428412,-6.672121834463539,11.663272297561774,3.2757873535156534,7.086072187017322,5.607259750366239,-7.176968303419812,18.39148780415229,-0.7848542765268007,11.999373777259265,-4.268301176238708,40.14603193492377,-28.67996852486388,6.392114026893027,1,-0.6769943237304972,-8.665527343750028,-13.068172454834013,-11.56568527221684,-16.640960693359403,0,-0.18104512969327102,8.833585652729914,134.96212768554688,-1.2214771395076203,138.28158569335938,-1.4043309916886562,137.49539184570312,-0.18104512969327102
1102,2001-01-30,132.254150390625,137.00621032714844,131.24957275390622,134.09732055664062,3153481.0,-0.017202177633223292,-1.988655898219929,4.688844033848643,69.476764851646,71.79096300632446,2.6435128833782358,-4.227764858129092,-9.372423066292185,-4.792996223329524,12.254074239880513,5.756637573242216,7.374324923972068,2.650326538085949,-9.38244622671624,14.683099302888138,-3.3660598443151457,8.666712920487043,7.2940673828125,13.188142770720226,-59.728218548999415,6.016386382401096,1,2.8259048461914062,-6.35064697265625,-10.851566314697266,-9.250804901123061,-15.155944824218764,1,-0.16182300406303707,15.66656315503469,134.56903076171878,8.833585652729914,134.96212768554688,-1.2214771395076203,138.28158569335938,-0.16182300406303707
1103,2001-01-31,134.9970703125,137.75746154785156,131.55531311035156,132.16679382324222,7051519.0,0.02073976441399772,-2.0603426532095033,-1.5355481232511394,68.69411127487484,71.76420814239769,0.27762285525591324,-6.394515865438905,-11.56141569367719,-7.960144828017064,11.84179367500936,6.2021484375,7.452615647479988,4.819329833984369,-7.085666252122451,16.724325920091175,-1.1331682090690265,10.771827877037765,4.385174560546886,49.197325352660215,-25.273534521579393,5.952498043053403,1,0.401824951171875,-9.09356689453125,-14.570671081542969,-11.993724822998061,-19.165496826171875,2,-0.19075968716769043,-1.988655898219929,132.254150390625,15.66656315503469,134.56903076171878,8.833585652729914,134.96212768554688,-0.19075968716769043
1104,2001-02-01,133.46836853027344,135.17176818847656,132.9093017578125,133.69549560546878,3160574.0,-0.01132396265109925,-2.36361058493926,-0.0802490767447611,62.29609201507849,70.66130635493852,2.139500192998014,-4.16501812036816,-9.65409645882086,-6.849201339588319,12.358839522341237,2.2624664306640625,7.862232085611268,2.710160064697277,-8.60448345572297,14.024803585117525,-2.947161695512847,8.3674818249074,5.751222900390644,34.093941163092516,-38.38651593398675,5.657321760210122,2,1.58984375,-7.5648651123046875,-13.904590606689453,-10.465023040771499,-23.3148193359375,3,-0.19484261030346117,-2.0603426532095033,134.9970703125,-1.988655898219929,132.254150390625,15.66656315503469,134.56903076171878,-0.19484261030346117
1105,2001-02-02,133.127685546875,135.73957824707028,132.86563110351562,134.08857727050778,2789508.0,-0.0025525372577035466,-2.870634292701434,4.230634867315436,58.117957628276145,68.87610284125223,2.2207223190482352,-3.0955381439600274,-9.04640927891134,-6.96095277889367,12.938294844914754,2.873947143554659,7.610822276658752,1.8060432434081974,-8.738798483188418,12.350884970004813,-3.4663776198901246,7.078464106706505,5.932505510253918,28.859017915550332,-38.48224347982859,5.272420863298309,2,1.9305267333984375,-7.22418212890625,-13.310579299926758,-10.124340057373061,-28.302734375,4,-0.17257219081187847,-2.36361058493926,133.46836853027344,-2.0603426532095033,134.9970703125,-1.988655898219929,132.254150390625,-0.17257219081187847
1106,2001-02-05,131.64266967773438,132.34150695800778,130.6031494140625,131.46795654296878,2416334.0,-0.011154823754655818,1.2111055042310817,-0.181823956298707,58.89859351798817,67.47816503765611,3.559695319311487,-1.0202482110432811,-7.379359012968408,-5.871023113677609,13.82690695290637,2.5245361328125,7.311480834449753,-0.08691635131836506,-9.965259091029282,9.791426388392551,-5.026087721173809,4.852255018537093,7.261309013330077,14.52998197775479,-48.92289067367717,4.939171369855457,2,3.0923309326171875,-5.739166259765625,-11.270866394042969,-8.639324188232436,-28.398826599121094,0,-0.1373590033723049,-2.870634292701434,133.127685546875,-2.36361058493926,133.46836853027344,-2.0603426532095033,134.9970703125,-0.1373590033723049
1107,2001-02-06,131.86105346679688,131.90472412109378,129.11813354492188,131.65139770507812,2716797.0,0.001658913402448503,17.76510480887453,1.2000000000001951,47.759274570221095,64.22483107151295,3.0055280693049156,-0.6565423099989971,-7.27959475168646,-6.446227269039653,14.262555463196275,2.7865905761719034,6.513762459766355,-0.25944213867188637,-9.451981597660648,8.933097320316875,-4.855711868166253,4.3368275908224945,6.710892053187507,31.749227728647956,-26.171529151915745,4.59626972949438,2,2.131439208984375,-5.957550048828125,-11.489250183105469,-8.857707977294936,-64.59837341308594,1,-0.10566412926426283,1.2111055042310817,131.64266967773438,-2.870634292701434,133.127685546875,-2.36361058493926,133.46836853027344,-0.10566412926426283
1108,2001-02-07,127.65931701660156,130.93510437011722,127.14392852783205,130.59442138671878,4177487.0,-0.0318648785196709,1.0966165841803226,-13.999636098981213,39.62462902689075,60.0001154744028,6.331067891389608,4.327069229440127,-2.8887115917429185,-2.5400995654403573,15.067981180603383,4.7171249389648295,5.608037438982848,-4.816709899902349,-12.56071417740634,2.9272943776016547,-8.688712038654359,-0.9447077611503403,10.345399784879078,5.995922421268601,-45.29571840566652,3.8720021387520016,2,4.791378021240234,-1.7558135986328125,-7.287513732910156,-4.655971527099624,-23.646759033203125,2,-0.08272887319945399,17.76510480887453,131.86105346679688,1.2111055042310817,131.64266967773438,-2.870634292701434,133.127685546875,-0.08272887319945399
1109,2001-02-08,129.28410339355472,130.59442138671878,127.31864166259766,127.31864166259766,2433134.0,0.01272751895376234,-2.3333436846171156,-0.6696394686907053,34.67433373288287,56.266100062965705,3.6830852032324515,3.2834190559234173,-4.137955098274489,-4.357806757958059,15.91693310459456,3.275779724121122,4.79574578096728,-3.4539855957031023,-10.298917402179086,3.3909462107728814,-6.876451498941094,-0.03151969246511044,7.851750346034038,24.89834899778043,-22.203384098715034,3.422465903237993,2,3.166591644287081,-0.02183532714846592,-9.017124176025419,-6.280757904052777,-33.19456481933595,3,-0.10405401402116421,1.0966165841803226,127.65931701660156,17.76510480887453,131.86105346679688,1.2111055042310817,131.64266967773438,-0.10405401402116421
1110,2001-02-09,125.1347885131836,128.39309692382812,124.57572174072266,127.97379302978516,3379509.0,-0.03209454814208801,1.0760074019982075,-1.4444466009618722,30.8347525250106,52.264056571429876,7.031199209584145,7.722006792775005,0.1974576434897557,-0.3145208347287962,16.285902402452688,4.70838165283206,3.501742625082727,-7.535601043701178,-14.661784045813278,-0.4094180415890776,-11.098692544757228,-3.9725095426451276,11.201711209464634,7.199101659630807,-35.7694090322954,3.563091501056047,2,6.031803131103516,4.127479553222656,-3.819559097290039,-2.131443023681655,-26.77404022216797,4,-0.11972081862166817,-2.3333436846171156,129.28410339355472,1.0966165841803226,127.65931701660156,17.76510480887453,131.86105346679688,-0.11972081862166817
1111,2001-02-12,125.7899398803711,126.1393585205078,123.0906982421875,125.178466796875,3094238.0,0.005235565384908769,3.6533407086087726,-0.21538292028786876,29.73348251548694,47.84813631185665,5.587341034079628,7.19494745495237,-0.14609334670561225,-1.1798093732922155,16.681280546197076,3.0486602783202983,2.009377207903384,-6.727579879760754,-14.315302153607036,0.8601423940855142,-10.521441016683895,-2.9337187428376126,9.370482044084582,30.6243897541011,-8.701297712991025,3.7938611369231365,2,4.6341400146484375,3.4723281860351562,-4.474710464477539,-2.786594390869155,-23.367225646972656,0,-0.16666665655802237,1.0760074019982075,125.1347885131836,-2.3333436846171156,129.28410339355472,1.0966165841803226,127.65931701660156,-0.16666665655802237
1112,2001-02-13,126.65474700927734,127.67678833007812,124.87272644042969,126.22671508789062,2547650.0,0.006875010272909821,1.2685533523647867,0.7000012477073377,27.988654336803904,43.325307763182096,4.296558972391125,6.642496808332368,-0.9616217874254716,-2.22452017534971,17.13563257553909,2.8040618896484375,0.9977515324874844,-5.844865036010731,-13.488770492449248,1.7990404204278008,-9.66681776422999,-2.022912307791472,7.05730807330616,45.43427136440808,10.428363613111564,3.8219527282192627,2,2.7603912353515625,2.6075210571289062,-5.339517593383789,-3.651401519775405,-29.071449279785142,1,-0.18484031971536952,3.6533407086087726,125.7899398803711,1.0760074019982075,125.1347885131836,-2.3333436846171156,129.28410339355472,-0.18484031971536952
1113,2001-02-14,124.91639709472656,125.7899398803711,122.80242919921876,125.615234375,3599144.0,-0.01372510668252691,4.7000058225857835,-1.6326756144947685,23.872934132665392,39.05606799846954,4.978086783369093,8.181104606671028,0.7307880294054883,-0.6333752600132243,17.07540242245866,3.8523178100585795,-0.04488060431927465,-7.190121078491217,-15.548869043606885,1.168626886624466,-11.369495061049065,-3.0107470959333824,7.521095167009435,27.130005326481783,-1.866833638892011,4.1793739825578395,2,4.354606628417969,4.3458709716796875,-3.306346893310547,-1.9130516052246236,-33.369270324707045,2,-0.46153842395322753,1.2685533523647867,126.65474700927734,3.6533407086087726,125.7899398803711,1.0760074019982075,125.1347885131836,-0.46153842395322753
1114,2001-02-15,124.91639709472656,124.91639709472656,124.91639709472656,124.91639709472656,0.0,0.0,1.0,-0.0,27.433263704600563,35.64665756250559,4.064882080428674,7.97056817830088,0.6895328886870686,-0.7541787383059386,16.975543803757176,0.0,-1.0602792587583565,-6.797027206420893,-15.741679234045364,2.1476248212035927,-11.269353220233143,-2.324701192608643,6.172186338257035,37.812440295859446,9.553984563997975,4.472326013812243,2,2.6555709838867188,5.2849273681640625,-3.306346893310547,-1.9130516052246236,-29.001564025878906,3,-0.16734263553467954,4.7000058225857835,124.91639709472656,1.2685533523647867,126.65474700927734,3.6533407086087726,125.7899398803711,-0.16734263553467954
1115,2001-02-16,124.49710083007812,127.10025024414062,123.51873779296876,126.66348266601562,3413842.0,-0.0033566150993810107,1.3563225314219076,-100.0,27.401010403956192,32.146926105390925,3.4991576761798484,7.865734559189775,0.9266777789646312,-0.38682119520923663,15.753411851959454,3.581512451171861,-2.327781155356746,-6.627556991577137,-15.854407601026764,2.5992936178724904,-11.24098229630195,-2.0141316868523234,5.431421010178383,34.767065482115726,7.681328004723827,4.613425304724813,2,2.8564758300781534,6.67822265625,-2.8870506286621094,-1.493755340576186,-21.856002807617188,4,-0.2281785042900869,1.0,124.91639709472656,4.7000058225857835,124.91639709472656,1.2685533523647867,126.65474700927734,-0.2281785042900869
1116,2001-02-19,122.7325439453125,125.70258331298828,121.87648010253906,124.9426040649414,2301009.0,-0.014173477719565564,1.0515196328090963,1.020161858342255,28.094836906918346,29.96198858724617,4.321331309856561,9.135485883905915,2.4876391196552134,1.3094296442492634,14.889327027254588,3.8261032104492188,-3.3714927657173632,-7.780634689331066,-17.54214268583388,1.9808733071717342,-12.661388687582473,-2.899880691079659,6.198324925198733,14.758937097669476,-13.502926040264631,4.880753998251403,2,3.673248291015639,7.979804992675781,-1.1224937438964844,0.2708015441894389,-13.539886474609375,0,-0.19857647263595002,1.3563225314219076,124.49710083007812,1.0,124.91639709472656,4.7000058225857835,124.91639709472656,-0.19857647263595002
1117,2001-02-20,119.38688659667969,125.02122497558594,118.8016128540039,122.81990051269531,5337303.0,-0.027259740905587138,-1.7020871796061638,1.5533577053062548,15.05668990006437,27.23221757315435,6.382649511427246,11.774916762201059,5.626052128390313,4.566632656844803,14.295258700999899,6.219612121582031,-4.3965780616541394,-10.294681167602533,-20.880282707187547,0.2909203719824802,-15.58748193739504,-5.001880397810027,8.415280070956001,7.052648707984323,-17.794282699638813,5.292800769792505,2,5.311130523681655,9.788028717041016,2.25592041015625,3.6164588928222514,-14.561935424804688,1,-0.14209410134456968,1.0515196328090963,122.7325439453125,1.3563225314219076,124.49710083007812,1.0,124.91639709472656,-0.14209410134456968
1118,2001-02-21,117.15935516357422,117.84071350097656,114.44264221191406,117.75336456298828,5963055.0,-0.018658091324809,7.841002024693318,0.17302854399829323,14.599909448580362,25.001725986009628,7.782546996222507,13.070962505004275,7.775855962169544,6.790052486725926,13.610372769350429,4.944244384765625,-5.484937823590911,-11.505410766601557,-22.812914581890794,-0.19790695131230507,-17.159162674246176,-5.851658858956938,9.022711817607743,21.46308326773386,-2.122698781482473,5.653751907644624,2,4.258514404296875,9.836074829101562,5.684570312500014,5.84399032592772,-13.120590209960938,2,-0.16708915311756833,-1.7020871796061638,119.38688659667969,1.0515196328090963,122.7325439453125,1.3563225314219076,124.49710083007812,-0.16708915311756833
1119,2001-02-22,116.00627899169922,117.92807006835938,112.68682098388672,114.52125549316406,5744773.0,-0.009841947066583923,-1.033899258509232,-2.5,14.102549747085675,23.14259234401797,7.6595795390207115,13.143539577158464,8.921531582577472,7.828497408989193,12.939698573350164,5.241249084472656,-6.375863776588915,-11.544721603393555,-23.24517509718774,0.15573189040063085,-17.394948350290633,-5.694494856496462,9.014945983886719,23.030313937614764,0.10695230091483765,5.850226746897091,2,4.175525665283203,10.11124038696289,8.296455383300781,5.813419342041016,-15.024909973144531,3,-0.21084334774180513,7.841002024693318,117.15935516357422,-1.7020871796061638,119.38688659667969,1.0515196328090963,122.7325439453125,-0.21084334774180513
1120,2001-02-23,105.01712799072266,115.29871368408205,105.91687774658205,112.25005340576172,7712101.0,-0.09472893274822547,-2.4533777047615217,-4.870579773433687,10.083799860322202,20.95929427122189,17.31588739485906,22.950968037881665,19.905257413910135,18.6839802492849,13.296100114012393,10.089401245117173,-7.056348502273451,-21.0366226196289,-35.963062363463735,-6.110182875794081,-28.499842491546303,-13.573402747711484,17.537216186523438,-4.547473694276826,-27.353891555319436,7.463219871917411,2,11.779705047607422,17.71541976928711,19.399169921874986,16.108104705810533,-4.367706298828139,4,-0.08667438441736008,-1.033899258509232,116.00627899169922,7.841002024693318,117.15935516357422,-1.7020871796061638,119.38688659667969,-0.08667438441736008
1121,2001-02-26,110.20596313476562,112.0753402709961,108.32785034179688,108.93059539794922,4355756.0,0.04940941771423568,-2.0211242699994774,-0.17632806418335206,21.74606119800744,20.265672811355618,10.822046231549436,16.699521400153344,14.714575936482248,13.423767814944554,13.93789554980221,7.0582122802734375,-7.7172170380027865,-14.629634094238284,-30.572015775123617,1.312747586647049,-22.600824934680958,-6.658443253795625,9.020887756347662,22.45083454969853,0.7435818484768184,7.971190840442666,2,6.302600860595703,12.185901641845703,17.376922607421875,14.085857391357422,-15.1646728515625,0,-0.06864297445551082,-2.4533777047615217,105.01712799072266,-1.033899258509232,116.00627899169922,7.841002024693318,117.15935516357422,-0.06864297445551082
1122,2001-02-27,110.85238647460938,113.20220947265624,110.37194061279295,112.4247589111328,3442758.0,0.00586559312632895,-1.2344837971328504,-1.2328776956898762,25.829147073978106,20.483029804834803,8.603027929030262,15.14396072693711,14.004503283673273,12.651256992560533,14.166103904365368,2.996246337890611,-7.95693313491951,-12.913122558593756,-29.61390263450997,3.787657517322444,-21.263512596551863,-4.562732520635649,5.712469787597669,41.090914172432534,16.677661314335147,8.350390037958102,2,5.656177520751953,11.539478302001953,16.730499267578125,13.439434051513672,-15.55776977539061,1,-0.014972424651285343,-2.0211242699994774,110.20596313476562,-2.4533777047615217,105.01712799072266,-1.033899258509232,116.00627899169922,-0.014972424651285343
1123,2001-02-28,109.2450714111328,111.56868743896484,107.62902069091795,110.06620025634766,2800912.0,-0.014499598200754416,1.0593625061067482,0.5222228691762149,21.166417326171157,19.786713540564868,8.664784375149424,15.518734240503122,15.795429025721504,14.18713451468669,14.410393365435626,3.939666748046889,-8.32925933131365,-13.232837677001967,-30.25534988895923,3.78967453495531,-21.744093782980613,-4.721581571023336,5.190189147949241,27.709103104747147,3.218528695799563,8.511256105978637,2,7.26349258422853,13.14679336547853,18.80734252929689,15.046749114990249,-8.656791687011705,2,-0.04046059178837569,-1.2344837971328504,110.85238647460938,-2.0211242699994774,110.20596313476562,-2.4533777047615217,105.01712799072266,-0.04046059178837569
1124,2001-03-01,107.46304321289062,109.28001403808594,105.19184112548828,109.19265747070312,3570731.0,-0.016312206813758112,3.29356100062499,2.106385944047461,22.713780072881974,19.265910170445512,8.61684908944342,16.076885946331075,17.68416302040984,15.892495581145624,14.771177182830964,4.088172912597656,-8.86216029194037,-13.714599609375,-31.1696865216027,3.7404873028526993,-22.442143065488835,-4.98705615326115,5.739166259765611,22.471858373945413,-4.032226720369938,8.727543456113848,3,7.984169006347656,14.566303253173828,21.53934669494629,16.828777313232422,-7.7046279907226705,3,-0.031864705827227,1.0593625061067482,109.2450714111328,-1.2344837971328504,110.85238647460938,-2.0211242699994774,110.20596313476562,-0.031864705827227
1125,2001-03-02,110.15354919433594,110.85238647460938,105.87319946289062,105.87319946289062,2735656.0,0.025036569791861085,-1.32653279480388,-2.4747423953701744,27.284266294258146,19.175846769038824,4.109946317707042,12.202599427918443,15.015549836452706,13.140189289081036,14.894866042096226,4.97918701171875,-9.135106018157018,-9.875386810302729,-27.040632315339536,7.289858694734093,-18.458009562821132,-1.292764057784325,1.4465866088867045,61.941072542586085,34.47278302404328,8.58262275251841,3,4.952983856201172,11.321102142333984,19.034469604492188,14.13827133178711,-10.220428466796875,4,-0.08326722327938285,3.29356100062499,107.46304321289062,1.0593625061067482,109.2450714111328,-1.2344837971328504,110.85238647460938,-0.08326722327938285
1126,2001-03-05,113.56036376953124,114.8619384765625,109.93516540527344,110.6689453125,2596597.0,0.030927869325253488,-1.26051738019393,0.6755098621473888,32.28551711980174,21.0901609045652,-0.8211164239338729,7.77001798879796,11.670666923818303,9.690757454863345,15.245175877503081,4.9267730712890625,-9.614913526913426,-5.56445693969728,-22.045271818070304,10.916357938675745,-13.804864378883792,2.6759504994892325,-8.368522644042955,86.54021092262658,58.810419374731275,8.240407439186514,3,-2.0004081726074077,7.914287567138686,15.62765502929689,10.731456756591811,-9.259536743164034,0,-0.11369232757865455,-1.32653279480388,110.15354919433594,3.29356100062499,107.46304321289062,1.0593625061067482,109.2450714111328,-0.11369232757865455
1127,2001-03-06,117.92807006835938,119.05493927001952,115.6568603515625,115.91018676757812,3306998.0,0.03846153846153855,-1.6920422126589512,0.6978869820361844,41.173880265084044,24.042824328621162,-6.05417924899497,2.4295307007728866,7.416922313067516,5.305399237234937,15.648175633539763,5.494575500488281,-10.038547961751917,-0.5001014709472713,-15.853456437308154,14.853253495413611,-8.176778954127712,7.17657601223317,-12.542826995849609,91.87144756596365,61.419295515204745,7.676677483180441,3,-5.804679870605469,3.546581268310547,11.96969985961914,6.363750457763672,-9.958366394042969,1,-0.19407406372282243,-1.26051738019393,113.56036376953124,-1.32653279480388,110.15354919433594,3.29356100062499,107.46304321289062,-0.19407406372282243
1128,2001-03-07,117.09820556640624,119.98088836669922,114.45137786865234,117.05452728271484,6328869.0,-0.007037039624850028,-1.1064893732970027,0.021645594507116155,40.32851193181731,26.95682012692468,-5.848984184250995,2.558806663508122,8.319661702519127,6.112606993027143,16.611951912264782,5.529510498046875,-10.458667978767494,-0.8019104003906392,-15.532287716082223,13.928466915300945,-8.167099058236431,6.563278257455153,-11.16617464599608,80.50798842362109,48.88064860465806,7.365188657845792,3,-4.511840820312486,4.376445770263686,13.393573760986342,7.193614959716811,-7.276596069335923,2,-0.18619917155624288,-1.6920422126589512,117.92807006835938,-1.26051738019393,113.56036376953124,-1.32653279480388,110.15354919433594,-0.18619917155624288
1129,2001-03-08,115.83157348632812,117.56991577148438,115.1764144897461,117.49130249023438,3292618.0,-0.010816835953645798,1.6346283046121806,-37.998951965077865,39.500428003838174,30.22533436509312,-5.151472614711466,2.915408896292476,9.592446604300463,7.348986907428326,17.627811858672608,2.3935012817382812,-10.33513740734955,-1.3959159851074219,-15.132607117853695,12.340775147638865,-8.264261551480558,5.472429581265715,-9.056611119140626,70.58827346801701,37.73224582000442,6.868345566373143,3,-3.245208740234375,4.634136199951158,14.819625854492188,8.626216888427734,-6.0099639892578125,3,-0.13159878005115966,-1.1064893732970027,117.09820556640624,-1.6920422126589512,117.92807006835938,-1.26051738019393,113.56036376953124,-0.13159878005115966
1130,2001-03-09,110.15354919433594,114.15437316894531,109.54207611083984,113.73506927490234,4477233.0,-0.0490196595029625,1.086951868888678,2.1578944949067775,36.07888917108652,31.817870806546352,1.4882841437590884,7.814165925897058,15.216403579791361,12.963434473522227,19.014023636157784,6.289497375488281,-10.172449995213029,-6.324878311157221,-19.878690141628454,7.228933519314012,-13.101784226392837,0.4520276040783955,-2.5862312671777374,5.857688293540003,-28.077663201169518,6.77690591523562,3,2.4328155517578125,10.312160491943345,20.327308654785156,14.304241180419922,-0.331939697265625,4,-0.09436948739462403,1.6346283046121806,115.83157348632812,-1.1064893732970027,117.09820556640624,-1.6920422126589512,117.92807006835938,-0.09436948739462403
1131,2001-03-12,104.824951171875,109.14897918701172,104.16105651855469,109.01795196533205,6654689.0,-0.04837427446899667,1.2392192254933356,1.1707321749244348,34.561957550725666,32.78818308174053,6.6752932097057425,12.112607422142048,20.427900760233157,18.13963812527851,20.391646469683323,5.99249267578125,-10.040470521279005,-10.605226898193365,-24.368070333506637,3.1576165371198925,-17.48664861585,-3.723805180536729,15.155937194824219,4.196597408196719,-31.770287570148543,6.88142171765663,3,7.246021270751953,13.426330566406236,25.655906677246094,20.139495849609375,0.0,0,-0.04666666084408766,1.086951868888678,110.15354919433594,1.6346283046121806,115.83157348632812,-1.1064893732970027,117.09820556640624,-0.04666666084408766
1132,2001-03-13,103.24384307861328,105.87319946289062,99.23428344726562,102.72845458984376,9730298.0,-0.015083318194627826,1.2995495644291994,-0.1229163823612324,35.04225715258566,34.329943062453246,7.893740773736269,12.490285527909279,21.94152391712427,19.55761064365599,22.404330081555884,6.638916015625,-8.515399115198392,-11.015789794921872,-24.74119937584048,2.709619785996736,-17.878494585381176,-4.153085004462568,16.420648651123045,19.326341090111825,-17.711986745656503,6.862704790459306,3,6.363742828369141,12.32566070556642,27.075408935546875,22.65966033935547,9.949630737304673,1,0.010237743154805745,1.2392192254933356,104.824951171875,1.086951868888678,110.15354919433594,1.6346283046121806,115.83157348632812,0.010237743154805745
1133,2001-03-14,67.26268005371094,70.6109619140625,65.28235626220703,69.85447692871094,13580623.0,-0.3485066223029406,1.5963012527415337,-5.0288218139832335,20.038664622386378,34.03270801239818,41.67612219207555,46.304784513209825,57.303348919845064,55.19125434126195,24.78486208586221,37.96148681640625,-8.563329043266151,-44.11426696777343,-68.49625781964838,-19.732276115898486,-56.305262393710905,-31.92327154183596,51.58460334472656,3.7873708585548704,-33.576117623397955,12.190995425937471,3,25.368942260742188,30.846050262451186,62.68531799316406,58.64082336425781,46.7344512939453,2,0.6051947913478899,1.2995495644291994,103.24384307861328,1.2392192254933356,104.824951171875,1.086951868888678,110.15354919433594,0.6051947913478899
1134,2001-03-15,104.01255798339844,104.5541534423828,100.04668426513672,102.64109802246094,5363548.0,0.546363568926213,2.6725949225452235,-0.5291541070082894,49.53103450928674,36.50457114740136,4.90067939593726,8.335934118787392,20.401906564634018,18.308072769159594,25.849333412471452,37.29147338867186,-8.130274893658623,-6.319197082519537,-30.04063314967283,17.402238984633755,-18.179915116096183,5.541520951057109,11.62082978686523,79.24821640796952,35.07205580425825,11.86071803357665,3,-11.380935668945312,-6.074169158935533,25.164541244506836,21.890945434570312,7.0582122802734375,3,0.055849520733823876,1.5963012527415337,67.26268005371094,1.2995495644291994,103.24384307861328,1.2392192254933356,104.824951171875,0.055849520733823876
1135,2001-03-16,96.08953857421876,104.1261215209961,99.14693450927734,103.42728424072266,15221112.0,-0.07617368097460187,-7.142886552918057,-5.350317089452593,43.57404283776955,37.75885178273111,11.866845785463724,14.779354770129302,28.07817044040327,26.017445979251875,27.548200803930058,4.97918701171875,-7.578860861625756,-12.821838378906236,-36.37330606579148,10.729629307979025,-24.59757222234886,-1.0461045354636127,16.522787305561508,70.22920903854579,22.342237735586963,11.775733843442628,3,-3.457916259765639,0.7481880187988139,34.76694297790526,29.813964843749986,13.10311889648436,4,0.14290911504632753,2.6725949225452235,104.01255798339844,1.5963012527415337,67.26268005371094,1.2995495644291994,103.24384307861328,0.14290911504632753
1136,2001-03-19,98.36074829101562,100.89401245117188,98.49177551269531,99.39152526855469,2830104.0,0.02363638904398102,-5.249945413763672,0.14047597510015383,44.396552668237845,38.11692649419264,8.060476849933082,11.160876971292296,25.529129545955996,23.501923701290863,28.97493264985933,4.804473876953111,-6.991223774152601,-9.332038879394531,-32.38932283159755,13.725245072808477,-20.860680855496042,2.19660309670698,11.411779411710256,81.49225150427897,31.392936702772744,11.528641976101506,3,-5.7291259765625,-1.8811759948730469,31.853681564331055,27.542755126953125,11.21627044677733,0,0.11651864595566042,-7.142886552918057,96.08953857421876,2.6725949225452235,104.01255798339844,1.5963012527415337,67.26268005371094,0.11651864595566042
1137,2001-03-20,102.42271423339844,103.20890045166016,100.0903549194336,100.0903549194336,3975063.0,0.04129661488915115,-1.6741553186547904,-2.2627196423548916,47.005597819593554,38.858824926167784,1.7520199222363857,6.074264813039036,21.212781397538294,19.216785022165084,29.747627764062113,4.848152160644531,-6.641150408843885,-4.421864318847653,-26.908888322742882,18.065159685047576,-15.665376320795275,6.821647683099968,4.680403182896313,94.57259569964295,39.92092006590826,11.243512001947614,3,-10.996578216552734,-5.943141937255859,27.420459747314453,23.480789184570312,8.980003356933608,1,0.023454142535242806,-5.249945413763672,98.36074829101562,-7.142886552918057,96.08953857421876,2.6725949225452235,104.01255798339844,0.023454142535242806
1138,2001-03-21,97.5832977294922,100.5795440673828,96.44769287109376,100.02047729492188,5256594.0,-0.047249445985958594,1.3243247883056322,-1.044941725246717,45.777016913220784,39.556223693876966,3.947227897063172,9.878364477761366,25.848981256391667,23.735671979300804,29.861366755486724,5.975021362304673,-6.870109401012897,-8.282477951049785,-30.58249109866948,14.01753519656991,-19.432484524859632,2.8675286227600623,7.010574017557289,14.008639756053995,-42.866495036441506,11.150006573809849,3,-7.86493301391603,-1.3919944763183736,31.755405426025376,28.32020568847655,8.246223449707017,2,0.1599677039988776,-1.6741553186547904,102.42271423339844,-5.249945413763672,98.36074829101562,-7.142886552918057,96.08953857421876,0.1599677039988776
1139,2001-03-22,91.54712677001952,98.25592041015624,89.53797912597656,96.8582534790039,6387510.0,-0.06185659943779909,1.1508625638805532,2.1792102577587635,42.26804378652202,40.24390754003646,6.902232316502136,14.744101021837182,31.494960036287523,29.397476966670197,29.86147698691025,8.717941284179673,-8.07716409959923,-13.095691299438485,-35.73432468841884,9.542942089541867,-24.415007993928654,-1.776374604948316,11.66177368164064,13.772470748084336,-40.70780147756211,11.319316694490174,3,-4.331459045410142,4.644176483154311,37.719509124755874,34.35637664794923,13.583564758300795,3,0.24522893693905412,1.3243247883056322,97.5832977294922,-1.6741553186547904,102.42271423339844,-5.249945413763672,98.36074829101562,0.24522893693905412
1140,2001-03-23,95.91483306884766,99.14693450927734,95.39070892333984,95.82747650146484,5210820.0,0.047709922232736846,-6.818207803344291,-0.016447840951532695,42.725440161140014,41.150961163415836,0.3378922353075211,10.181521285630268,26.700918547249245,24.651058851780192,28.894284218260562,7.599807739257827,-9.23610137393851,-8.272870254516604,-31.243362556298734,14.697622047265526,-19.758116405407662,3.2123758963744535,5.018474731445309,46.64538542029997,-3.6233920962728874,11.485246150891065,3,-10.337055206298828,0.2764701843261719,32.9718132019043,29.988670349121094,-23.218727111816406,4,0.15801452924330572,1.1508625638805532,91.54712677001952,1.3243247883056322,97.5832977294922,-1.6741553186547904,102.42271423339844,0.15801452924330572
1141,2001-03-26,102.64109802246094,104.54541778564452,98.97222137451172,99.10325622558594,5342917.0,0.07012747390995466,-1.933329585473287,40.49886462882096,43.818001569307334,42.12604387638491,-7.521718828238832,3.0139856589330236,19.541653053969412,17.597669191470544,27.679207820820988,8.63058471679686,-10.242806974179317,-1.1683620452880916,-23.97010658323491,21.633382492658725,-12.569234314261507,10.232510223685324,-37.358741760253906,87.31082760776906,40.55695246798233,11.400872268973409,3,-17.722843170166016,-7.148628234863281,26.62335205078125,23.262405395507812,-29.944992065429688,0,0.06382978723404253,-6.818207803344291,95.91483306884766,1.1508625638805532,91.54712677001952,1.3243247883056322,97.5832977294922,0.06382978723404253
1142,2001-03-27,109.19265747070312,109.19265747070312,101.3744659423828,102.37903594970705,5585224.0,0.06382978723404253,1.2948710914536894,1.9259260057966974,46.944425604644536,45.115572874413594,-14.684980597040365,-3.8665310191752127,12.683433581093027,10.826987782967365,26.558441725770347,7.818191528320327,-10.533138848887916,5.466183853149417,-17.239512850374098,28.17188055667293,-5.886664498612333,16.819032204911167,-43.125039978027345,100.0,55.13987509318157,11.352848351761754,3,-9.827339172363281,-14.04086685180664,19.366413116455078,16.710845947265625,-34.679588317871094,1,0.003520028507346895,-1.933329585473287,102.64109802246094,-6.818207803344291,95.91483306884766,1.1508625638805532,91.54712677001952,0.003520028507346895
1143,2001-03-28,104.824951171875,108.1444091796875,104.1261215209961,107.8823471069336,3612508.0,-0.040000000000000036,1.243900672507706,-0.44871819276096725,45.845422269660915,44.70606040334406,-4.949194746740304,0.1613232839344363,16.501540413797642,15.059672815363768,25.01712007721678,5.066535949707031,-10.459245480335838,1.3194835662841768,-21.24565492302213,23.884622055590484,-9.96308567836897,12.602052810937323,-37.03233208007812,77.77777777777779,34.677858880144015,11.282569244653152,3,-5.459632873535156,-12.193328857421875,22.111515045166016,21.07855224609375,-31.98908233642578,2,0.06275000698709499,1.2948710914536894,109.19265747070312,-1.933329585473287,102.64109802246094,-6.818207803344291,95.91483306884766,0.06275000698709499
1144,2001-03-29,104.03876495361328,104.37944793701172,100.67562866210938,102.42271423339844,3698982.0,-0.007499991266131434,2.22433391891129,-0.5285709651419004,47.60339788426738,45.15376651962159,-4.647650199628785,0.7144477504064639,16.71766006298067,15.760547836888321,23.196540718005814,4.149322509765625,-10.356195395460816,0.7045112609863224,-21.786032828014086,23.19505534998673,-10.540760783513889,11.949783305486534,-34.59014432666015,62.6582253990909,14.234083409020393,11.245272044500204,3,-4.6734466552734375,-11.407142639160156,20.167884826660156,21.86473846435547,-30.39923858642578,3,0.01721239411467801,1.243900672507706,104.824951171875,1.2948710914536894,109.19265747070312,-1.933329585473287,102.64109802246094,0.01721239411467801
1145,2001-03-30,100.98136901855469,104.6589813232422,100.63195037841795,102.20433044433594,2393164.0,-0.02938708409718016,-3.190897758580958,-0.7567593086550309,48.46625733251661,45.60595592676368,-0.9201368577769955,3.2142505812920206,19.04506436164752,18.773266665794935,21.71927432402488,4.027030944824247,-5.277330068193507,-1.8942756652832031,-24.172391216471894,20.383839885905488,-13.033333440877556,9.24478211031115,-29.942986917851556,19.658140074782793,-32.941092505864084,11.139057775594347,3,-1.6160507202148438,-8.349746704101562,22.168292999267578,24.922134399414062,-27.341842651367188,4,0.041089980756779054,2.22433391891129,104.03876495361328,1.243900672507706,104.824951171875,1.2948710914536894,109.19265747070312,0.041089980756779054
1146,2001-04-02,100.64942169189452,103.5059051513672,98.8062515258789,102.77212524414062,2768822.0,-0.0032872135710417805,1.6179993752430368,1.7357076907720832,48.95429740665412,45.82247810310374,-0.2563589992294766,2.6660374340809057,18.670353384961516,19.091488647177627,21.276324872828734,4.6996536254882955,-5.723863058513217,-1.5806758880615348,-23.296310711777238,20.13495893565417,-12.438493299919386,9.277141523796317,-28.084868576391386,17.74598620357318,-37.44843065854651,10.857817411857853,4,-1.2841033935546733,-8.017799377441392,19.115268707275405,22.08312606811525,-27.16712951660155,0,-0.27772952159062825,-3.190897758580958,100.98136901855469,2.22433391891129,104.03876495361328,1.243900672507706,104.824951171875,-0.27772952159062825
1147,2001-04-03,95.04129028320312,98.8062515258789,93.6873016357422,98.79751586914062,4269709.0,-0.05571945982818327,1.7129629255235193,1.769547887156878,64.82655728209551,47.939093699645376,4.687551784796199,6.8213699668298915,23.45801503080301,24.65314435762174,21.918347468599396,6.962120056152315,-4.899075708150775,-6.044468307495123,-26.661345173903726,14.57240855891348,-16.352906740699424,4.263970125709179,-21.011612993491994,9.365556999179825,-50.1697449403944,10.3084384332043,4,4.324028015136719,-2.40966796875,24.408924102783203,27.69125747680664,-22.88677978515625,1,-0.2351102795383765,1.6179993752430368,100.64942169189452,-3.190897758580958,100.98136901855469,2.22433391891129,104.03876495361328,-0.2351102795383765
1148,2001-04-04,95.29461669921876,96.63113403320312,90.8919677734375,93.29420471191406,4947817.0,0.0026654353624702143,1.45607436357047,-0.532559065353746,42.3770240268127,47.951202615233235,4.554376050285214,5.112964601110022,22.32265376691032,24.244294155524642,22.47553173257418,5.739166259765625,-4.303006295411336,-4.700962448120109,-24.0176211848851,14.615696288644884,-14.359291816502605,4.957366920262388,-19.85842020226795,31.97969486885353,-24.026768287725968,9.6583293683825,4,4.747695922851548,-2.662994384765639,24.155597686767564,27.437931060791,-23.14010620117189,2,-0.21807682601820155,1.7129629255235193,95.04129028320312,1.6179993752430368,100.64942169189452,-3.190897758580958,100.98136901855469,-0.21807682601820155
1149,2001-04-05,100.5882797241211,102.09950256347656,96.94561004638672,96.96308135986328,4169127.0,0.0555504939131124,-1.8162262215941067,1.8122258751020093,54.123302087667334,49.21763171818071,0.757757527814249,-1.455885101819291,16.164937817916297,18.890982006972536,22.835005460854607,6.804885864257798,-4.229224835778325,1.354865264892581,-16.4767322052886,19.18646273507376,-7.560933470198009,10.27066399998317,-23.801824788220188,70.43148403686394,15.553901638598298,8.915798735090588,4,-0.5459671020507812,-7.956657409667969,18.861934661865234,22.144268035888672,-26.756576538085938,3,-0.27590103901555085,1.45607436357047,95.29461669921876,1.7129629255235193,95.04129028320312,1.6179993752430368,100.64942169189452,-0.27590103901555085
1150,2001-04-06,99.75841522216795,103.38360595703124,98.2733917236328,102.72845458984376,3455271.0,-0.008250111287608997,1.3877597217989117,-0.8192763731106522,51.31579041874448,50.05071936811817,2.447557274398747,-1.5228032223764671,16.210303823585193,19.678361916811653,22.289369944641845,5.1102142333984375,-3.610362013694129,1.0447574615478317,-16.036849866134943,18.126364789230607,-7.496046202293556,9.58556112538922,-21.675712184874953,70.29087891496799,18.004095975740128,8.540803663841384,4,0.28389739990235796,-7.1267929077148295,18.979864120483413,22.611614227294936,-27.193344116210923,4,-0.2618214092195844,-1.8162262215941067,100.5882797241211,1.45607436357047,95.29461669921876,1.7129629255235193,95.04129028320312,-0.2618214092195844
1151,2001-04-09,99.93312072753906,101.09493255615234,96.78836822509766,98.36074829101562,3244682.0,0.0017512858938468767,1.2107641935079585,-0.5294113113907611,47.47116118150733,50.10924554332515,2.0655430825856627,-2.1953393458447295,15.249627883222999,19.53289106269966,21.07850644803412,4.3065643310546875,-1.9105509480503002,1.4640544891357479,-15.387644783455983,18.31575376172748,-6.961795147160117,9.889904125431613,-20.606019512909654,72.3776403160318,24.388839367459454,8.425849636295865,4,-0.4149322509765625,-7.3014984130859375,18.357471466064453,22.436908721923828,-27.376785278320312,0,-0.2631119109353073,1.3877597217989117,99.75841522216795,-1.8162262215941067,100.5882797241211,1.45607436357047,95.29461669921876,-0.2631119109353073
1152,2001-04-10,104.3008270263672,104.47553253173828,100.07288360595705,100.63195037841795,3908957.0,0.04370629343935328,1.1913059988418053,2.333338185488193,56.88944370840613,51.33635903651907,-3.429713900535333,-6.829975300201454,10.205126201210732,15.178270247415881,19.13128759631957,4.542411804199219,-0.3740941974608347,5.778911590576186,-11.142323769556754,22.700146950709126,-2.6817060894902767,14.239529270642649,-23.77910356149485,98.71384641307563,44.50894106337451,8.460617680066468,4,-6.525352478027358,-11.669204711914077,12.216476440429673,18.06920242309569,-29.78775787353517,1,-0.2954773775981979,1.2107641935079585,99.93312072753906,1.3877597217989117,99.75841522216795,-1.8162262215941067,100.5882797241211,-0.2954773775981979
1153,2001-04-11,107.9697036743164,110.71261596679688,102.62362670898438,104.9123077392578,7650381.0,0.03517591137625131,-1.1189903497841018,0.8333329867515628,67.70244975969524,53.569587022677716,-7.381879287976602,-7.686930778672064,5.799706746571076,11.592764163747631,14.796109683432517,8.0889892578125,0.6805678186938167,7.4124370574951115,-1.6409344733894784,16.4658085883797,2.8857512920528166,11.939122822937406,-26.30114284921082,80.30118148310292,20.115106703537485,4.526685765442292,4,-7.167411804199219,-15.338081359863281,8.829317092895508,14.400325775146484,-31.447486877441406,2,-0.33171521229977374,1.1913059988418053,104.3008270263672,1.2107641935079585,99.93312072753906,1.3877597217989117,99.75841522216795,-0.33171521229977374
1154,2001-04-12,109.82160949707031,110.50296783447266,107.6639633178711,108.799560546875,2819423.0,0.017152087666555627,1.3809505528255528,0.3342874040210695,65.85025918999712,55.50114278461999,-9.305831055116784,-9.572088971386592,3.266873674902655,9.752156238102259,14.366002318699936,2.8390045166015625,0.8456663224514642,8.97389030456543,-0.883285045749318,18.831065654880177,4.045302629408056,13.902477979722804,-26.410405363463255,93.60104411918607,30.392579541802633,4.928587675157376,4,-9.019317626953125,-18.39547348022461,7.208898544311523,12.548419952392578,-32.949981689453125,3,-0.3429844014444924,-1.1189903497841018,107.9697036743164,1.1913059988418053,104.3008270263672,1.2107641935079585,99.93312072753906,-0.3429844014444924
1155,2001-04-13,109.82160949707031,109.82160949707031,109.82160949707031,109.82160949707031,0.0,0.0,1.0,0.0,59.66604250592186,56.69133668453863,-8.850716808251775,-8.949409155285906,2.582890092326437,9.706382169914988,13.853655724739811,0.0,1.529158063499807,8.287286758422852,-2.074490052968571,18.649063569814274,3.1063983527271404,13.468175164118563,-24.772320653471866,93.60104411918607,32.05993801797361,5.18088840569571,4,-9.019317626953125,-20.10324478149414,6.704427719116211,12.548419952392578,-31.24657440185547,4,-0.32771242814461987,1.3809505528255528,109.82160949707031,-1.1189903497841018,107.9697036743164,1.1913059988418053,104.3008270263672,-0.32771242814461987
1156,2001-04-16,109.82160949707031,109.82160949707031,109.82160949707031,109.82160949707031,0.0,0.0,1.0,0.0,51.027987783557684,55.158162295812204,-8.283963914628984,-8.481623345198798,1.9326780743908785,9.623878772838637,13.269066207937458,0.0,1.9912431802370918,7.714243698120114,-3.1633573225733898,18.59184471881362,2.2754431877733623,13.153044208466866,-23.232521026079965,91.62566839551374,33.50563196984203,5.438800510346753,4,-9.019317626953125,-21.82412338256836,6.704427719116211,12.548419952392578,-30.591415405273438,0,-0.3392459695476159,1.0,109.82160949707031,1.3809505528255528,109.82160949707031,-1.1189903497841018,107.9697036743164,-0.3392459695476159
1157,2001-04-17,104.824951171875,106.20514678955078,102.68477630615234,106.1439971923828,6029899.0,-0.04549795207043117,3.884840143976286,-100.0,50.0,56.005159626166346,-1.9596214669173406,-3.47387524273158,6.200616572722012,14.572440865958185,13.157287068957999,7.136833190917969,2.4471553572109315,2.5974735260009822,-8.347631194175207,13.542578246177172,-2.8750788340871054,8.07002588608907,-16.788451051136263,27.213838376216703,-27.245640541030607,5.472552360088094,4,-1.0744590759277344,-16.827465057373047,10.336175918579102,17.029685974121094,-26.232444763183594,1,-0.3078333484720388,1.0,109.82160949707031,1.0,109.82160949707031,1.3809505528255528,109.82160949707031,-0.3078333484720388
1158,2001-04-18,113.19347381591795,113.47300720214844,108.93059539794922,109.54207611083984,6140637.0,0.07983330829624347,1.1576772959044999,-2.7682110012146643,61.79648317285192,56.857735302297975,-8.40618685023668,-11.18649754956607,-2.678952309976296,6.161036549171854,12.476057863502247,8.648056030273438,3.098763373996107,10.185487365722636,-1.562108512650326,21.9330832440956,4.311689426536162,16.05928530490911,-23.796406744415734,97.40890430576317,42.16947425420446,5.8737979391864785,4,-8.062786102294908,-23.81579208374022,-0.6049289703368999,6.197776794433608,-33.570190429687486,2,-0.3417193885752665,3.884840143976286,104.824951171875,1.0,109.82160949707031,1.0,109.82160949707031,-0.3417193885752665
1159,2001-04-19,113.99713134765624,114.70470428466795,111.4201889038086,113.56909942626952,4313925.0,0.007099857479815785,2.563970213875616,0.11722413058195266,67.80592441863618,58.68997241339705,-7.943072239775191,-10.774431598069995,-4.047233911036159,5.3997728473670605,11.33181840452501,3.284515380859361,2.369149274451317,9.866644668579085,-1.5557562963700917,21.28904563352826,4.1554441861045035,15.577845151053666,-22.673989065702315,94.11333463664315,32.95319295495484,5.711200482474587,4,-8.250595092773423,-11.87578964233397,-18.62695503234862,-11.58184432983397,-35.04647064208983,3,-0.3287355927974561,1.1576772959044999,113.19347381591795,3.884840143976286,104.824951171875,1.0,109.82160949707031,-0.3287355927974561
1160,2001-04-20,111.07077026367188,114.51252746582031,110.42435455322266,113.56036376953124,4211604.0,-0.02567048003216732,-1.1616677088165883,-5.8163734559648885,63.31176406038983,60.45003939993954,-3.624452351437725,-7.014020388399558,-1.5973775072956187,8.278156788267125,10.17855701771441,4.088172912597656,3.905980058832995,6.1824867248535185,-4.952322218257024,17.31729566796406,0.6150822532982403,11.749891196408797,-17.409471781446555,69.76742267098967,2.986976677008613,5.567404471555274,4,-3.681976318359375,-8.94942855834961,-15.785764694213867,-8.65548324584961,-32.40837860107422,4,-0.3079040721052807,2.563970213875616,113.99713134765624,1.1576772959044999,113.19347381591795,3.884840143976286,104.824951171875,-0.3079040721052807
1161,2001-04-23,109.19265747070312,111.2804183959961,107.76004791259766,109.62942504882812,2600925.0,-0.016909154303245466,-1.1322741787161679,0.1754373061694809,69.98026585087361,61.90457519354704,-0.3293841554554433,-4.869580940053709,-0.24853844166619865,10.153373476577215,9.614879399843236,3.5203704833984375,4.285475557892823,3.9767959594726534,-7.264626539840904,15.218218458786211,-1.6439152901841254,9.597507209129432,-13.427018408233536,54.14243060509973,-19.07853892554236,5.620711249656776,4,-0.5284919738769531,-7.071315765380859,-14.457983016967773,-6.777370452880859,-32.05023193359375,0,-0.28040001117935176,-1.1616677088165883,111.07077026367188,2.563970213875616,113.99713134765624,1.1576772959044999,113.19347381591795,-0.28040001117935176
1162,2001-04-24,109.57701873779295,111.61236572265624,108.75588989257812,109.19265747070312,3372488.0,0.003520028507346895,-3.5416709628506218,-0.8800132755729132,70.09093397011078,62.169962328037656,0.1267149599638202,-5.505964035072665,-1.1964991862859051,9.630236948224606,9.46256299660354,2.856475830078111,5.002010275446423,4.341939163207996,-6.929383587922146,15.613261914338139,-1.293722212357082,9.977600538773075,-11.91747315310353,26.16358143367192,-50.11474150750804,5.635661375565075,4,-0.8822784423827983,-7.455677032470689,-15.021421432495103,-7.161731719970689,-34.97659301757811,1,-0.2769451568910909,-1.1322741787161679,109.19265747070312,-1.1616677088165883,111.07077026367188,2.563970213875616,113.99713134765624,-0.2769451568910909
1163,2001-04-25,111.40271759033205,112.0666046142578,107.27086639404295,108.75588989257812,3069421.0,0.0166613298442424,1.4131918250764628,6.886301832112879,66.85729589693653,62.28185529547537,-1.2972152023972399,-7.181822005914981,-3.520162149108799,7.6373108535122896,9.36583093109276,4.795738220214844,6.087803772643099,5.83874969482423,-5.761260345956103,17.438759735604563,0.03874467443405649,11.638754715214404,-12.038656135644771,55.58166934874747,-20.550730454175252,5.8000050203901665,4,-2.707977294921889,-9.28137588500978,-17.449863433837905,-8.98743057250978,-37.396301269531264,2,-0.29451894793352895,-3.5416709628506218,109.57701873779295,-1.1322741787161679,109.19265747070312,-1.1616677088165883,111.07077026367188,-0.29451894793352895
1164,2001-04-26,105.82952117919922,109.36736297607422,104.48426818847656,108.3191146850586,8611328.0,-0.050027472683633056,1.1295241454114735,-0.940595229516461,58.24435769284965,62.123890316245124,4.079114275238993,-1.5468981539281828,1.480042181288212,13.011963982020589,9.095287140496664,6.918449401855483,6.213336072633396,0.1760154724121037,-11.402049456663804,11.754080401488011,-5.61301699212585,5.965047936950057,-4.931395441513871,13.41462115725215,-60.835361272117204,5.789032464537951,4,2.8652191162109375,-3.708179473876953,-12.874687194824219,-3.414234161376953,-33.51777648925781,3,-0.24762691450331897,1.4131918250764628,111.40271759033205,-3.5416709628506218,109.57701873779295,-1.1322741787161679,109.19265747070312,-0.24762691450331897
1165,2001-04-27,105.13069152832031,105.20931243896484,101.15607452392578,104.47553253173828,5491241.0,-0.006603352666554985,8.978419090371233,-0.26315902376837175,56.95906502043623,62.78289889812052,4.517638812677745,-0.5494433124280533,1.5994626742796072,13.439220893885533,8.974899854803498,4.6734466552734375,5.448049090367974,-0.7302803039550838,-12.102718548294007,10.64215794038384,-6.416499426124545,4.955938818214378,9.574012756347642,36.42918328887153,-36.485516064279,5.68621912216946,4,2.7996978759765625,-2.332355499267578,-13.427206039428711,-2.715404510498047,-32.233673095703125,4,-0.2490236717952291,1.1295241454114735,105.82952117919922,1.4131918250764628,111.40271759033205,-3.5416709628506218,109.57701873779295,-0.2490236717952291
1166,2001-04-30,72.69610595703125,73.29011535644531,71.0800552368164,71.19361114501953,3342039.0,-0.30851680988469266,-1.5555638875533186,2.293328520023756,25.84134637815039,60.098604051248344,34.790776927379895,31.287711416429644,33.12268585350782,45.41226572493693,9.506859527598118,34.050636291503906,3.8253410457969466,-31.76720008850097,-50.39376488086579,-13.140635296136153,-41.08048248468339,-22.453917692318555,41.73762573242186,3.94288063953074,-62.99405389078359,9.313282396182409,4,20.196273803710938,20.196273803710938,18.188434600830078,29.719181060791016,1.8868484497070312,0,0.08207159966852862,8.978419090371233,105.13069152832031,1.1295241454114735,105.82952117919922,1.4131918250764628,111.40271759033205,0.08207159966852862
1167,2001-05-01,72.69610595703125,72.69610595703125,72.69610595703125,72.69610595703125,0.0,0.0,1.0,0.0,21.43463073143191,55.613953779979454,33.25068564271281,31.12355350612347,32.30039018080946,44.96556653891426,9.638249701731494,0.0,2.463036777816157,-30.64994087219239,-53.78989314498372,-7.509988599401055,-42.219917008588055,-19.07996473579672,40.0034786743164,3.94288063953074,-58.77117943370238,11.56997613639567,5,20.196273803710938,20.196273803710938,17.50925636291504,29.719181060791016,1.6422576904296875,1,0.06116310525224322,-1.5555638875533186,72.69610595703125,8.978419090371233,105.13069152832031,1.1295241454114735,105.82952117919922,0.06116310525224322
1168,2001-05-02,74.51306915283203,75.25557708740234,72.52139282226562,73.72688293457031,5396437.0,0.02499395492895773,1.4076979149520812,100.0,21.390141731267107,50.456644592494,28.3513417540792,29.165175407548162,29.73710161052159,42.78701970001465,9.429279099086903,2.7341842651367188,1.3983438449889434,-27.793900299072263,-54.10517083498462,-1.482629763159892,-40.94953556702845,-14.638265031116077,36.52173430273437,8.966454208258657,-47.78174591847767,13.155635267956185,5,18.283222198486328,18.379310607910156,22.745485305786133,27.902217864990234,0.0873565673828125,2,0.0011723657121629483,1.0,72.69610595703125,-1.5555638875533186,72.69610595703125,8.978419090371233,105.13069152832031,0.0011723657121629483
1169,2001-05-03,72.83586883544922,75.25557708740234,72.50392150878906,74.90616607666016,3760145.0,-0.022508807333418868,-1.012774292921401,-2.6333420672120487,20.82413976020618,45.73579744802915,26.346402966936438,30.20527059221274,30.67027250536431,44.13147508102624,9.862152855375154,2.7516555786132812,0.5745302599191007,-28.083480072021487,-57.518246871003015,1.3512867269600406,-42.80086347151226,-13.366096672530716,36.60074469136718,5.144599509544216,-45.00283960336582,14.717383399490766,5,18.73746109008789,20.05651092529297,23.162601470947266,29.579418182373047,1.8082351684570312,3,0.016071030716968027,1.4076979149520812,74.51306915283203,1.0,72.69610595703125,-1.5555638875533186,72.69610595703125,0.016071030716968027
1170,2001-05-04,73.6395263671875,74.1199722290039,71.70899963378906,72.6698989868164,3903840.0,0.011033815406992664,1.497745389014255,-0.46835177146057977,21.815453861682514,40.384151671452365,21.986903807708032,28.822254098884073,29.470851229810478,43.06066783013074,10.485372505026987,2.4109725952148438,-1.5999596942447027,-25.973878097534183,-57.84254689367566,5.894790698607295,-41.908212495604914,-10.03954369946345,34.2628248280289,61.2970359623895,15.718999082147732,15.934334398070737,5,17.93380355834961,19.252853393554688,22.358943939208984,28.775760650634766,-0.5153884887695312,4,-0.01803082858824212,-1.012774292921401,72.83586883544922,1.4076979149520812,74.51306915283203,1.0,72.69610595703125,-0.01803082858824212
1171,2001-05-07,73.6395263671875,73.6395263671875,73.6395263671875,73.6395263671875,0.0,0.0,1.0,0.0,23.657019280765297,35.224827817080644,18.342210650849523,28.19708268754549,28.899650436959007,42.76277049558297,11.005951629803532,0.0,-4.331808989080173,-24.659198379516596,-58.57590660856624,9.25750984953305,-41.61755249404142,-7.7008442649917725,32.7899329896929,54.43351396235832,6.262677423649016,16.958354114524823,5,17.93380355834961,19.252853393554688,22.358943939208984,28.775760650634766,-3.90472412109375,0,-0.010083008014852735,1.497745389014255,73.6395263671875,-1.012774292921401,72.83586883544922,1.4076979149520812,74.51306915283203,-0.010083008014852735
1172,2001-05-08,73.48229217529297,74.77513122558594,72.81839752197266,73.98894500732422,4928645.0,-0.0021351874414633487,-1.1333283425662524,-100.0,11.052087149537769,29.02424906736967,14.350026334102253,27.328219779127807,28.451240493354987,42.58385675729414,11.897419026565482,1.9567337036132812,-6.962780025277539,-23.27550582885742,-58.805984073750295,12.254972416035457,-41.04074495130385,-5.510266706410988,31.53319101678487,50.0001075599593,7.724706144060683,17.765239122446438,5,16.741416931152344,19.41008758544922,22.516178131103516,28.932994842529297,-3.642669677734361,1,0.014978605033436843,1.0,73.6395263671875,1.497745389014255,73.6395263671875,-1.012774292921401,72.83586883544922,0.014978605033436843
1173,2001-05-09,72.15451049804688,73.2464370727539,71.68279266357422,72.54759979248047,4282082.0,-0.01806941016590302,-1.3398656246967422,0.7758553186363089,9.37923750468471,23.59479126868468,10.644333290645235,27.231410345384063,29.19727852211824,43.696723094190645,13.564800014008501,1.79949951171875,-9.997186210100352,-22.812527847290042,-59.553296038883616,13.928240344303518,-41.18291194308682,-4.442143751493262,31.5035555758205,13.203086962835153,-21.58508630955614,18.37038409579678,5,15.99017333984375,20.737869262695312,23.84395980834961,29.920093536376953,-3.4766998291015625,2,0.030266342801579693,-1.1333283425662524,73.48229217529297,1.0,73.6395263671875,1.497745389014255,73.6395263671875,0.030266342801579693
1174,2001-05-10,72.15451049804688,72.15451049804688,72.15451049804688,72.15451049804688,0.0,0.0,1.0,-0.0,9.944251492736356,18.370923098940246,5.995700813368444,25.576096661991244,28.660989464268752,43.44991675163652,15.322288341886889,0.0,-13.37712793382643,-20.929172897338873,-58.31974826501067,16.461402470332935,-39.62446058117477,-2.2338852135029725,30.200435142338463,15.254404555424248,-14.484986387297972,18.695287683835904,5,1.0133056640625,20.737869262695312,24.182456970214844,29.920093536376953,-3.4766998291015625,3,0.033898299708293056,-1.3398656246967422,72.15451049804688,-1.1333283425662524,73.48229217529297,1.0,73.6395263671875,0.033898299708293056
1175,2001-05-11,73.83170318603516,74.50433349609375,72.94943237304688,73.421142578125,2693359.0,0.023244460760823538,-1.296784227104452,100.0,13.452495422130028,16.99438410382687,-0.657272705509115,22.202729599024394,26.369203405828046,41.47458338893696,17.030140338830197,2.349822998046875,-16.982163579846286,-17.452484893798825,-54.91538936441316,20.0104195768155,-36.183937129105985,1.2789673415083342,27.272246838207423,69.49143760840228,41.06923765361319,18.731452235307163,5,-0.362518310546875,19.06067657470703,22.505264282226562,28.242900848388672,-9.766189575195312,4,0.011003414289713298,1.0,72.15451049804688,-1.3398656246967422,72.15451049804688,-1.1333283425662524,73.48229217529297,0.011003414289713298
1176,2001-05-14,72.56507110595703,73.52597045898438,72.20691680908203,72.984375,2557864.0,-0.017155666541872505,-1.3230699980516907,-1.0212959693754298,12.431262770132093,15.99400988590467,0.658014649392328,21.644824885926198,26.884023536620973,42.43268260753533,18.853707192384388,1.624786376953125,-20.252866529210394,-16.856290054321292,-54.14279281580562,20.430212707163044,-35.49954143506346,1.7869613264208795,27.337923126788496,28.531107596732454,-0.1694892987372114,18.643251380742168,5,0.90411376953125,20.327308654785156,23.771896362304688,29.509532928466797,-7.398895263671875,0,0.007704350921734937,-1.296784227104452,73.83170318603516,1.0,72.15451049804688,-1.3398656246967422,72.15451049804688,0.007704350921734937
1177,2001-05-15,72.55633544921875,73.49976348876953,72.32921600341797,73.02804565429688,2623188.0,-0.00012038376873535483,-1.5283192986503633,1.1249840790407395,9.059088155496681,14.62389282193018,0.7206197050249159,20.144967829615766,25.984539230167584,42.12970231882906,19.97096135776767,1.1705474853515625,-23.760221125212396,-15.251594924926763,-52.52424878613229,22.021058936278756,-33.88792185552953,3.3847320056759997,26.193741223689614,30.959778273507737,5.4256699572688625,18.63632693060276,5,0.9128494262695312,20.336044311523438,23.518569946289062,28.963573455810547,-10.14181137084961,1,-0.038887482197881296,-1.3230699980516907,72.56507110595703,-1.296784227104452,73.83170318603516,1.0,72.15451049804688,-0.038887482197881296
1178,2001-05-16,74.51306915283203,74.67030334472656,70.320068359375,72.15451049804688,5420500.0,0.02696847479270459,2.2549128179952564,-5.000016173901792,14.271464139594343,13.89581775297331,-1.3813809645612594,15.960096427669157,23.15035055810236,39.85272884259544,22.071031596804513,4.3502349853515625,-22.66541387684741,-11.360840988159183,-47.06860155298753,24.34691957666916,-29.21472127057335,6.493039294254984,23.13020666263266,96.3856161236351,66.45499952487816,17.85388028241417,5,-1.9654693603515625,17.999317169189453,20.690479278564453,27.006839752197266,-11.626834869384759,2,-0.06271982497040651,-1.5283192986503633,72.55633544921875,-1.3230699980516907,72.56507110595703,-1.296784227104452,73.83170318603516,-0.06271982497040651
1179,2001-05-17,76.522216796875,76.81922149658203,75.21189880371094,75.56131744384766,7028535.0,0.026963694649619896,1.0674173842643704,0.4074095639206705,18.308489045389763,13.50615499560745,-3.143166940139153,11.593896640645497,20.30983678118281,37.505272244202374,23.99968951003416,2.30615234375,-21.23554226486948,-7.477947616577154,-40.827073441057166,25.871178207902858,-24.15251052881716,9.196615295662852,19.48166657122431,95.43010153112553,63.58183675075095,16.674562912240006,5,-2.9525718688964844,15.990169525146484,20.194740295410156,24.997692108154297,-14.029075622558594,3,-0.10251148563498014,2.2549128179952564,74.51306915283203,-1.5283192986503633,72.55633544921875,-1.3230699980516907,72.56507110595703,-0.10251148563498014
1180,2001-05-18,76.87162780761719,77.57046508789062,75.50890350341797,75.9893569946289,5212461.0,0.004566138114760587,-1.2369644313275854,0.9181719294623929,65.99732254556935,18.21063313614123,-3.3367887370262537,9.013110963548016,19.29902655446395,36.818939056555934,26.098984857377317,2.0615615844726562,-19.868960774360218,-5.418579483032232,-36.342251845384666,25.505092879320202,-20.880415664208456,10.043256698143992,17.591226659958664,90.36139253559838,52.71198157678231,15.461836181176219,5,-2.926361083984375,15.640758514404297,19.242586135864258,24.64828109741211,-13.452533721923828,4,-0.10659091491048078,1.0674173842643704,76.522216796875,2.2549128179952564,74.51306915283203,-1.5283192986503633,72.55633544921875,-0.10659091491048078
1181,2001-05-21,78.57503509521484,78.61871337890625,76.43486022949219,77.5792007446289,3826755.0,0.022159115608435975,3.032258973347608,1.1287173234406482,69.92303949274219,24.751850063163946,-4.7678605368841716,5.163008270551501,17.112160095949292,34.78509432184788,27.976777289665613,2.1838531494140625,-18.161452722439208,-2.184291076660159,-30.41450230144983,26.04592014812951,-16.299396689055,11.930814535734683,14.439252205868954,99.47366969440665,55.18283994326294,14.115105612394837,5,-4.105644226074219,13.93735122680664,16.685293197631836,21.935932159423814,-15.880977630615234,0,-0.18465816104049848,-1.2369644313275854,76.87162780761719,1.0674173842643704,76.522216796875,2.2549128179952564,74.51306915283203,-0.18465816104049848
1182,2001-05-22,79.23019409179688,80.80256652832031,78.93318939208984,79.49225616455078,6846429.0,0.00833800450471478,-3.367338936073507,-0.2631582979636241,67.35220471393474,31.193290864191724,-5.053349475060202,2.232218439384482,16.022158690389702,33.83482283755717,29.847972578872028,2.2275314331054688,-16.46410726460155,-0.011790847778314628,-24.76880059120667,24.74521889565004,-12.390295719492485,12.366714023935856,12.422440072784397,85.000021834665,34.74382211129351,12.378504871714178,5,-3.6688766479492188,13.28219223022461,15.169694900512695,21.280773162841783,-18.571487426757812,1,-0.17750831498932096,3.032258973347608,78.57503509521484,-1.2369644313275854,76.87162780761719,1.0674173842643704,76.522216796875,-0.17750831498932096
1183,2001-05-23,78.5925064086914,79.44857788085938,78.19941711425781,78.80215454101562,3959819.0,-0.008048543745413972,-1.5087914192683394,0.7999941774141897,72.92973151694687,38.19167753354845,-3.8067100236032587,0.3012608556435481,17.368586364087378,34.10513843796488,31.670351489933037,1.2491607666015625,-15.013750780197427,0.9910320281982479,-18.60275793409889,20.584821990495385,-8.80586295295032,10.787927009346816,11.780173807577484,60.46876279374437,4.320100537460036,9.79689498114857,5,-3.03118896484375,13.919879913330078,17.281482696533203,20.219425201416,-16.003276824951165,2,-0.20584637225074132,-3.367338936073507,79.23019409179688,3.032258973347608,78.57503509521484,-1.2369644313275854,76.87162780761719,-0.20584637225074132
1184,2001-05-24,79.62328338623047,80.19108581542969,77.90241241455078,78.35665130615234,1558185.0,0.013115461316106636,-1.1044209669725285,-6.041704574402271,73.41081388608472,44.8537129184323,-4.097525323217965,-2.944450014296919,15.888400113864563,32.73575480146923,33.20014909629873,2.2886734008789062,-12.911392428250906,3.332120895385742,-11.15221267236656,17.816454463138044,-3.9100458884904015,10.574287679261886,9.546240118624794,77.72273874362074,21.307206459130555,7.242166783876151,5,-4.0619659423828125,12.889102935791016,17.630901336669922,18.970256805419936,-16.291542053222656,3,-0.2102029505816334,-1.5087914192683394,78.5925064086914,-3.367338936073507,79.23019409179688,3.032258973347608,78.57503509521484,-0.2102029505816334
1185,2001-05-25,78.9506607055664,80.80256652832031,78.6449203491211,80.3221206665039,2998325.0,-0.008447562723598812,-1.176208504547763,-1.0827611131189014,69.7402919270052,51.221382824751544,-2.930600880841169,-4.567934069643144,16.349953416447576,33.06242195342317,34.38206203046936,2.1576461791992188,-10.478784336436021,3.9684997558593693,-1.4140335890063653,9.351033100725104,1.277233083426509,6.6597664282922295,9.087895490560044,57.60003773031212,0.8952194134188574,2.6912666724328664,5,-3.38934326171875,13.46563720703125,24.983278274536133,19.158069610595717,-15.077323913574219,4,-0.20845322108988584,-1.1044209669725285,79.62328338623047,-1.5087914192683394,78.5925064086914,-3.367338936073507,79.23019409179688,-0.20845322108988584
1186,2001-05-28,78.66239166259766,79.49225616455078,78.41780090332031,79.05548095703125,2326725.0,-0.0036512556119548956,-1.4356586331837324,0.2866210502892746,69.06753672158992,57.888988220984125,-1.8846630972025054,-4.0156524386659385,16.346232496877917,32.97360378268101,33.29860879517816,1.0744552612304688,-8.107683013932672,3.3819164276123104,-2.1269975384373225,8.890830393661943,0.6274594445874868,6.136373410637134,8.313055263323704,26.204788374472876,-30.053171815829216,2.754456983024817,5,-3.10107421875,12.53094482421875,26.092676162719727,19.27599716186525,-14.6492919921875,0,-0.1937812626176757,-1.176208504547763,78.9506607055664,-1.1044209669725285,79.62328338623047,-1.5087914192683394,78.5925064086914,-0.1937812626176757
1187,2001-05-29,77.14242553710938,79.05548095703125,77.07254791259766,78.96813201904297,3646482.0,-0.019322653346313112,-1.0177783298462446,4.644508277856492,68.1039801419351,63.870378887910874,0.3958839568111898,-2.261445234691166,17.419576982595515,34.094889199416514,32.22770024182344,1.9829330444335938,-6.0043681451472395,1.63963432312012,-3.7884221988615963,7.067690845101836,-1.0743939378707381,4.353662584110978,8.833698674819203,1.8733854093159963,-57.35918108041574,2.7140282609908577,5,0.86480712890625,14.050910949707031,28.250328063964844,19.695301055908203,-14.815258026123047,1,-0.18729470809236326,-1.4356586331837324,78.66239166259766,-1.176208504547763,78.9506607055664,-1.1044209669725285,79.62328338623047,-0.18729470809236326
1188,2001-05-30,74.60042572021484,76.7406005859375,74.37330627441406,76.7406005859375,5468247.0,-0.03295203384124479,1.212243821230086,1.17224476491753,57.49465003490277,68.22439677563455,3.2984451864668785,0.30296800289599446,19.632221256464078,36.275171167630035,31.589052052528544,2.7691192626953125,-3.6553252037139288,-0.9067333221435518,-6.33157619244048,4.518109548153376,-3.619154757292023,1.8056881130049192,10.436335140560516,3.5325906376676763,-58.73220963538166,2.7124214351484643,5,2.9875106811523438,16.592910766601562,30.807615280151367,21.879146575927734,-15.252033233642585,2,-0.18688524791351058,-1.0177783298462446,77.14242553710938,-1.4356586331837324,78.66239166259766,-1.176208504547763,78.9506607055664,-0.18688524791351058
1189,2001-05-31,74.00641632080078,74.6178970336914,73.29011535644531,74.38203430175781,4925059.0,-0.007962547045533785,2.1339870163780916,0.1755080797242235,50.57341057599468,66.51062877901514,3.90914768233678,1.042624135196121,20.077775677040606,36.44454440134723,30.967762049513176,1.3277816772460938,-1.0844040251180473,-1.5592700958251982,-6.887156989503936,3.7686167978535394,-4.223213542664567,1.1046733510141706,10.14734298989056,9.534850183614441,-49.67537061885592,2.6639434468393666,5,3.0399246215820312,15.837299346923828,31.40162467956543,22.473155975341797,-18.064834594726562,3,-0.15427293070873294,1.212243821230086,74.60042572021484,-1.0177783298462446,77.14242553710938,-1.4356586331837324,78.66239166259766,-0.15427293070873294
1190,2001-06-01,72.3117446899414,73.81423950195312,71.94485473632812,73.80550384521484,5004696.0,-0.022898982481645458,1.4739903069466882,3.976804176060772,49.19130139975684,64.20710232423899,5.463526377547453,2.7749968800399216,21.46043350553437,37.66136015131207,30.32568735542407,2.0615615844726562,0.9412061388885178,-3.1875526428222685,-8.64794000302986,2.2728347173853223,-5.917746322926064,-0.4573589627184731,11.011993163670951,4.861142700603384,-55.824367463358556,2.7301936801037923,6,4.0619659423828125,15.452945709228516,33.096296310424805,23.879558563232422,-18.15218734741211,4,-0.12418457603862398,2.1339870163780916,74.00641632080078,1.212243821230086,74.60042572021484,-1.0177783298462446,77.14242553710938,-0.12418457603862398
1191,2001-06-04,72.89701843261719,73.35999298095703,72.34668731689453,72.76598358154297,1163232.0,0.008093757731684192,-1.090092925541541,-0.08772153838296133,51.04895663416797,62.395630315375996,4.4568053159441945,2.246419225829058,20.346673044953263,36.55912312190938,29.648914147029632,1.048248291015625,2.7410750259984695,-2.5651535034179744,-8.088515077387186,2.958208070551237,-5.326834290402573,0.19652728356662408,9.646499251340927,13.39071506130875,-48.94587500345352,2.761680786984603,6,3.4766921997070312,2.6642990112304688,32.46734428405762,23.29428482055664,-19.331466674804688,0,-0.12378670396466351,1.4739903069466882,72.3117446899414,2.1339870163780916,74.00641632080078,1.212243821230086,74.60042572021484,-0.12378670396466351
1192,2001-06-05,74.58295440673828,74.58295440673828,72.0496826171875,73.02804565429688,4064912.0,0.023127639653458543,2.258418586393857,11.866375545851529,50.21882444450603,59.87219619621591,2.282346716142854,0.682143900606178,17.92973616839855,34.3900698717446,29.002513765277406,2.5332717895507812,2.5557607526496042,-0.9342506408691378,-6.396142762300613,4.5276414805623375,-3.6651967015848754,1.7966954198465999,7.227156317744843,55.009163394783236,-2.895682033275733,2.7309460607157368,6,1.7907562255859375,0.978363037109375,18.309425354003906,21.608348846435547,-21.73370742797851,1,-0.14171944273869075,-1.090092925541541,72.89701843261719,1.4739903069466882,72.3117446899414,2.1339870163780916,74.00641632080078,-0.14171944273869075
1193,2001-06-06,74.33836364746094,75.51763916015625,73.74435424804688,75.03719329833984,3400409.0,-0.003279445836155359,1.1368465085063642,-0.44943450847623956,42.31242325636858,56.41681945958078,2.078615081581347,1.1581090470134825,17.566217975232405,34.0531597978368,28.146087002392296,1.773284912109375,2.1088916080546056,-1.2880340576171818,-6.550548026162332,3.9744799109279683,-3.9192910418897497,1.3432229266553861,6.782344535115698,66.99281644785732,13.263167864207134,2.631256984272573,6,2.0353469848632812,1.2229537963867188,18.55401611328125,21.15410614013672,-18.69378662109375,2,-0.16157466410527932,2.258418586393857,74.58295440673828,-1.090092925541541,72.89701843261719,1.4739903069466882,72.3117446899414,-0.16157466410527932
1194,2001-06-07,74.60042572021484,75.00225067138672,73.81423950195312,74.03262329101562,2641895.0,0.0035252601738275935,-1.3652132967775743,-0.8125047763573042,41.95546701587715,53.32961669167766,1.1500752849096898,1.147518034738809,16.711899254218906,33.205217258757585,27.243377873051998,1.1880111694335938,1.6535423293365312,-1.1482677459716797,-6.179669051249206,3.883133559305847,-3.663968398610436,1.3674329066670765,5.872244072969693,74.3277698529977,24.189491277047807,2.51570065263876,6,1.1181297302246094,0.9608917236328125,18.24390983581543,20.55136489868164,-18.955848693847656,3,-0.20444968090188342,1.1368465085063642,74.33836364746094,2.258418586393857,74.58295440673828,-1.090092925541541,72.89701843261719,-0.20444968090188342
1195,2001-06-08,74.64410400390625,75.98062133789062,73.8229751586914,75.47396850585938,3937530.0,0.0005854964401306173,1.3412338361176879,-1.4615374279456619,34.22162335972071,49.45784854035887,0.4819515851790186,1.230934048944846,16.162824907564243,32.514172814964724,26.609252888290424,2.1576461791992188,1.142332819582336,-1.145209503173831,-6.124292320670833,3.8338733143231707,-3.634750911922339,1.344331905574677,5.21940970324971,66.00004658059608,21.1893373569485,2.4895414087485013,6,0.8560638427734375,0.9172134399414062,17.5887508392334,17.987518310546875,-21.35808563232422,4,-0.25055592169548047,-1.3652132967775743,74.60042572021484,1.1368465085063642,74.33836364746094,2.258418586393857,74.58295440673828,-0.25055592169548047
1196,2001-06-11,73.12413787841797,74.11123657226562,72.7223129272461,74.07630157470703,3111879.0,-0.02036284239420627,1.7179605852493283,1.1473724855661382,27.081967175559853,44.8998470996505,1.2669313296250948,2.9459731471130794,17.160013950644924,33.39228386099677,25.946019241302203,1.9217910766601562,0.45289235447913256,-2.693128967285162,-7.601774538416862,2.215516603846538,-5.147451752851012,-0.2388061817193119,6.166769107871133,27.333299691791723,-11.881759500509318,2.4543227855658536,6,1.2185897827148438,2.4371795654296875,19.10871696472168,19.507484436035156,-19.252849578857422,0,-0.25934774872041155,1.3412338361176879,74.64410400390625,-1.3652132967775743,74.60042572021484,1.1368465085063642,74.33836364746094,-0.25934774872041155
1197,2001-06-12,69.73480224609375,73.25517272949219,68.8699951171875,73.25517272949219,8980184.0,-0.046350435446631866,1.491315975397792,3.6972324161471772,22.445663705220525,41.005515285241366,3.9057213071040167,6.44344725566026,20.157204091294204,36.0966624549001,25.478331543030166,4.3851776123046875,-0.2909691856249026,-5.941387939453122,-11.378394777223434,-0.5043811016828101,-8.659891358338285,-3.222884520567959,9.017854422580513,12.16217956146111,-23.35795963267499,2.718503418885158,6,2.6905059814453125,5.101478576660156,22.4980525970459,22.896820068359375,-17.234973907470703,1,-0.23186773271715966,1.7179605852493283,73.12413787841797,1.3412338361176879,74.64410400390625,-1.3652132967775743,74.60042572021484,-0.23186773271715966
1198,2001-06-13,69.83962249755861,70.84419250488281,69.20193481445311,70.48604583740234,4829795.0,0.0015031268188723246,1.4102701915863467,0.1836236677054803,17.704724651375585,37.353439071394796,3.4135315358567055,6.2932082694737375,19.64520446107737,35.27696876299848,24.793456174710286,1.6422576904297017,-1.0732037320362764,-5.6028953552245895,-11.621035872187221,0.41524516173804216,-8.611965613705905,-2.5938250967432737,8.122421246996709,13.636314865601634,-15.862002631407229,3.009070258481315,6,2.5856857299804545,4.996658325195298,21.718421936035142,22.791999816894517,-15.88971328735353,2,-0.2432770240044292,1.491315975397792,69.73480224609375,1.7179605852493283,73.12413787841797,1.3412338361176879,74.64410400390625,-0.2432770240044292
1199,2001-06-14,68.67781066894531,69.57756042480469,67.61209106445311,69.31549835205078,4254870.0,-0.01663542537982521,2.3834555853980715,0.9864861675007298,17.1508270582042,33.79338636677784,4.179511947389329,7.206695541137464,20.207284708332608,35.697340461619945,24.583533044965776,2.227531433105497,-1.8269539750431676,-6.372486877441403,-13.077620035776363,0.33264628089355597,-9.72505345660889,-3.0199202982739166,8.556869185420581,12.734847932317267,-12.663149421474964,3.3525665791674824,6,3.1185455322265625,5.529518127441406,21.840721130371094,23.953811645507812,-15.9595947265625,3,-0.18977357483632606,1.4102701915863467,69.83962249755861,1.491315975397792,69.73480224609375,1.7179605852493283,73.12413787841797,-0.18977357483632606
1200,2001-06-15,68.67781066894531,68.67781066894531,68.67781066894531,68.67781066894531,0.0,0.0,1.0,-0.0,17.472954587368307,30.06271947268899,4.034053294713189,6.915944873449973,19.62194106728441,35.001375364677685,24.509466501210692,0.0,-2.2861213325031002,-5.96279602050781,-13.181029713256208,1.255437672240589,-9.571912866882016,-2.353679174133603,7.594610306429303,16.397841888770117,-8.530530419011832,3.6091168463742003,6,3.1185455322265625,5.529518127441406,14.352287292480469,23.953811645507812,-15.479148864746094,4,-0.18977357483632606,2.3834555853980715,68.67781066894531,1.4102701915863467,69.83962249755861,1.491315975397792,69.73480224609375,-0.18977357483632606
1201,2001-06-18,64.06551361083984,66.60752105712889,63.33174133300781,66.36293029785156,6440355.0,-0.0671584753966401,1.3510958397787924,-100.0,14.54286609127665,26.09872410010795,8.11526495272669,10.946735020329456,23.57759852939033,38.8900981053782,24.91677224864337,5.3460693359375,-2.7150121277998807,-9.849617004394531,-18.226468816769938,-1.472765192019125,-14.038042910582234,-5.661191098206828,11.340874373442617,7.394340208690196,-19.60555073110205,4.188425906187701,6,5.590667724609375,8.001640319824219,19.11526870727539,28.56610870361328,-14.666755676269531,0,-0.16825737642153127,1.0,68.67781066894531,2.3834555853980715,68.67781066894531,1.4102701915863467,69.83962249755861,-0.16825737642153127
1202,2001-06-19,65.16617584228516,66.54637145996094,64.31010437011719,64.86043548583984,5797043.0,0.017180260789465995,-2.18012368449604,-0.1330800625649643,22.250761632739568,23.86965058637139,6.1892214133623895,9.210642802753966,21.678742236182586,37.1018780234878,25.777127026925996,2.4808578491210938,-3.002535256427876,-8.045753860473638,-16.89204120844846,0.800533487501184,-12.46889753446105,-3.6226101864862272,8.791254543844346,24.418588118683175,-5.320503684134703,4.423143673987414,6,4.4900054931640625,6.900978088378906,18.014606475830078,27.46544647216797,-15.016170501708984,1,-0.17332438794721416,1.3510958397787924,64.06551361083984,1.0,68.67781066894531,2.3834555853980715,68.67781066894531,-0.17332438794721416
1203,2001-06-20,62.41452407836914,62.85129165649414,60.89456176757813,62.72026062011719,9727637.0,-0.04222515328466636,5.892337666700234,-0.9999875230822978,19.74463885568389,21.401780790794362,7.902651910955655,11.265737179095623,23.46549151608167,39.09919438276741,26.74177194975451,4.271614074707024,-3.4767631262454586,-9.988506507873538,-19.68133409129439,-0.2956789244526945,-14.834920299583956,-5.14209271616312,10.267823621385759,17.505039109110044,-14.178803920876295,4.846413791710423,6,6.023067474365234,8.434040069580078,20.766258239746094,30.217098236083984,-10.054462432861328,2,-0.15885238069422702,-2.18012368449604,65.16617584228516,1.3510958397787924,64.06551361083984,1.0,68.67781066894531,-0.15885238069422702
1204,2001-06-21,62.88623428344727,63.58506774902344,61.48856735229492,63.24438858032226,4454049.0,0.007557699302262355,3.033621771583328,1.1714474652824969,23.7213737575877,20.235086390557363,6.252003076821929,9.987924045048906,21.954764348004694,37.8926425915784,27.823338963573786,2.0965003967285156,-4.109345440795835,-8.67994384765624,-18.634553749435632,1.274666054123145,-13.657248798545929,-3.702638896766551,8.145823385802878,25.589217833176193,-9.095596879382782,4.977304950889693,6,4.616664886474602,7.962329864501946,19.643758773803704,29.745388031005852,-9.076091766357429,3,-0.14210304011786545,5.892337666700234,62.41452407836914,-2.18012368449604,65.16617584228516,1.3510958397787924,64.06551361083984,-0.14210304011786545
1205,2001-06-22,62.493141174316406,62.90370559692383,61.36627197265625,62.90370559692383,4096918.0,-0.006250860997004115,6.489366051269663,1.1463339297887298,20.679453124563324,19.523695940446636,5.297287490100516,9.575799799171364,21.282850438878754,37.546587776290394,29.09760433518123,1.5374336242675781,-4.664160378296003,-8.250160980224607,-18.354299227596172,1.8539772671469592,-13.30223010391039,-3.1980918565388237,7.1196670686996555,27.98163483611974,-9.008570623328467,5.052069123685782,6,4.58172607421875,8.355422973632812,20.547874450683594,30.13848114013672,-7.8531341552734375,4,-0.1564159689887843,3.033621771583328,62.88623428344727,5.892337666700234,62.41452407836914,-2.18012368449604,65.16617584228516,-0.1564159689887843
1206,2001-06-25,63.41909408569336,64.20528411865234,61.84672164916992,62.19613647460938,4002114.0,0.014816872603573117,-1.4545510485623827,-2.978722811190483,17.12960165404479,18.93302237920489,3.1848175080618404,7.851873534491801,19.2806920253513,35.903078805024876,30.244731309055982,2.358562469482422,-5.285041999497139,-6.562043190002441,-16.448331252159434,3.3242448721545514,-11.505187221080945,-1.6188991589239379,4.973159650761389,44.66768089374367,9.545449256200676,4.943144031078497,6,2.4502830505371094,7.429470062255859,19.80973243713379,28.007041931152344,-7.206714630126953,0,-0.16115702106504481,6.489366051269663,62.493141174316406,3.033621771583328,62.88623428344727,5.892337666700234,62.41452407836914,-0.16115702106504481
1207,2001-06-26,62.69405746459961,63.357948303222656,60.96444320678711,63.13082885742188,5602767.0,-0.011432465750993881,4.372564465927141,-0.35714352555125545,16.65830343943827,18.8167533556563,3.135864391742743,7.8409862562812975,19.059991006155613,35.89557157636813,31.296666075508277,2.45465087890625,-5.905118630832149,-6.564661407470709,-16.358735888234463,3.2294130732930455,-11.461698647852586,-1.6676241670888317,4.648519396212407,54.353567173568784,22.301789958514185,4.897037240381876,6,2.542003631591797,8.15450668334961,20.796831130981445,27.29947280883789,-6.35064697265625,1,-0.2120663435691098,-1.4545510485623827,63.41909408569336,6.489366051269663,62.493141174316406,3.033621771583328,62.88623428344727,-0.2120663435691098
1208,2001-06-27,60.65870666503906,62.77267456054688,59.8463134765625,62.45819854736328,5383731.0,-0.03246481216676422,1.410070970559305,4.11998567648054,13.760194477431227,18.44001640223708,4.170521626060236,9.252695251741955,19.836670377175125,37.24619588151933,32.07167307859267,2.926361083984382,-6.4078885087848505,-7.902926254272458,-18.073537190111182,2.2676846815662657,-12.988231722191827,-2.817620786353096,5.7811480827202075,18.637271392290742,-7.733642706130794,5.085305467919363,6,3.6033554077148438,9.665733337402344,23.378145217895508,29.334823608398438,-3.5291099548339844,2,-0.17324308252222642,4.372564465927141,62.69405746459961,-1.4545510485623827,63.41909408569336,6.489366051269663,62.493141174316406,-0.17324308252222642
1209,2001-06-28,62.58922958374024,62.62417221069336,57.7410774230957,60.23067092895508,9461262.0,0.031825982201724834,3.021583344067408,-1.3106803525775597,21.46398603880297,18.883464341285375,1.4365792249265823,6.770074257639202,16.618049548583294,34.60927768066998,32.84124278513795,4.883094787597656,-6.499418416140742,-5.40154399871826,-15.567044271215103,4.763956273778582,-10.484294134966682,-0.318793862469839,2.795658560627551,74.99995574054054,51.42597045980251,5.0827501362484195,6,-0.4149303436279439,6.682592391967766,21.44762229919433,27.40430068969726,-6.6389122009277415,3,-0.16343335756428312,1.410070970559305,60.65870666503906,4.372564465927141,62.69405746459961,-1.4545510485623827,63.41909408569336,-0.16343335756428312
1210,2001-06-29,63.33174133300781,63.50645065307617,61.41868591308594,62.63290786743164,6160630.0,0.011863251140903364,2.983325630565553,0.29629683542461116,25.93385729093076,20.149130030135833,-0.16094734232759578,5.607824804374417,14.663849950023007,33.22376958222236,33.34818301691983,2.0877647399902344,-6.563630690370729,-4.210032081603998,-14.365211182134885,5.945147018926889,-9.287621631869442,0.8675574686614453,0.677260881530998,86.48646575232524,60.769515218228236,5.077589550265443,6,-1.1880168914794922,5.940080642700195,20.705110549926758,26.661788940429688,-7.949226379394531,4,-0.15034481313014858,3.021583344067408,62.58922958374024,1.410070970559305,60.65870666503906,4.372564465927141,62.69405746459961,-0.15034481313014858
1211,2001-07-02,63.87333679199219,64.27516937255861,62.45819854736328,62.89496994018555,2868806.0,0.008551722210456525,1.0392123284005579,1.4,33.250100616167785,21.371278806072297,-0.8187725452029895,4.590914051492831,12.952424101723636,32.02533839998222,33.78092077778844,1.8169708251953267,-6.533107675126388,-3.217252540588376,-13.170446513136781,6.735941431960029,-8.193849526862579,1.7593444456858265,-6.132259368896484,93.85021539833932,63.6749904423294,4.976596986274201,7,-2.865213394165032,4.743330001831055,20.11547088623047,28.639049530029297,-8.62185287475586,0,-0.14455687203281986,2.983325630565553,63.33174133300781,3.021583344067408,62.58922958374024,1.410070970559305,60.65870666503906,-0.14455687203281986
1212,2001-07-03,64.01309967041016,64.72940826416016,63.51518630981445,63.94321823120117,3692395.0,0.0021881255221269935,-1.622664595787106,0.0714266219056197,33.38313861621819,22.88666766835389,-1.2731896959343274,3.8142407837613206,11.607944514187778,31.20907568259301,34.50785258172489,1.2142219543457031,-6.550001173624025,-2.548996925354004,-11.933341676851313,6.835347826143305,-7.2411693011026586,2.1431754503946507,-6.141340408325192,89.74993299485958,55.10809828429569,4.692172375748653,7,-2.7778568267822266,4.38517951965332,19.364227294921875,28.499286651611328,-10.045719146728516,1,-0.12186131049750759,1.0392123284005579,63.87333679199219,2.983325630565553,63.33174133300781,3.021583344067408,62.58922958374024,-0.12186131049750759
1213,2001-07-04,62.32716751098633,64.20528411865234,62.10878372192383,64.20528411865234,2890119.0,-0.02633729921069805,1.2325561556413596,-26.87575741033899,32.41411423294524,23.852527721171395,0.4459435258255695,4.800300086764494,11.985873901143776,32.229592921424114,35.6108847120867,2.0965003967285156,-6.083044226215996,-3.6343692779541072,-12.443025354831803,5.174286798923596,-8.038697316392955,0.7699587604847409,-4.181102288818359,65.62497100083027,27.046639120325864,4.404328038438852,7,-1.0919246673583984,4.913671493530273,22.273117065429688,30.185218811035156,-10.307785034179688,2,-0.09600559848942625,-1.622664595787106,64.01309967041016,1.0392123284005579,63.87333679199219,2.983325630565553,63.33174133300781,-0.09600559848942625
1214,2001-07-05,59.34839248657226,61.0605354309082,59.15621566772461,60.71111679077149,8079326.0,-0.04779256211007832,-1.1800055023516003,0.7255802428011783,27.823906483688106,24.646355872185257,3.207391732801746,6.9333189788082095,13.774732609543882,34.518876170097805,36.934901257996614,3.1709518432617188,-6.0011072922480935,-5.850542640686037,-14.135418571433782,2.4343332900617156,-9.99298060605991,-1.708104675312164,-0.938993542724603,3.4482357378167747,-36.368691056953864,4.142437965373876,7,1.8868503570556712,7.5124568939209055,25.04224395751954,33.163993835449226,-7.80945968627929,3,-0.03738594565757092,1.2325561556413596,62.32716751098633,-1.622664595787106,64.01309967041016,1.0392123284005579,63.87333679199219,-0.03738594565757092
1215,2001-07-06,55.94158172607422,58.43991088867188,55.30389785766602,58.35255432128906,7766593.0,-0.05740358951203006,1.4256722266317572,1.7692299079024534,29.51540451891539,26.02255619050421,6.243725918877004,9.34633395131587,15.950034933731473,37.216079825611445,38.78638633024663,4.044494628906236,-5.673151601766726,-8.322227287292478,-16.335823806246793,-0.30863076833816194,-12.329025546769643,-4.31542902781532,8.787826538085938,6.765510204824926,-35.61791785343439,4.00679825947716,7,4.075071334838867,9.700677871704102,27.503446578979492,36.570804595947266,-3.6164588928222656,4,0.00015615677048708143,-1.1800055023516003,59.34839248657226,1.2325561556413596,62.32716751098633,-1.622664595787106,64.01309967041016,0.00015615677048708143
1216,2001-07-09,54.1595573425293,56.46570587158203,53.46072387695313,56.25605773925781,6651182.0,-0.031855094699875575,1.388890994858228,0.8695662492761328,23.16863392764982,26.745926244749942,7.346745402285379,10.15540464228485,17.50007617628586,38.2991055900425,40.606051342376816,3.004981994628899,-5.5685512409325355,-9.15602264404297,-17.24294414583244,-1.0691011422535084,-13.199483394937701,-5.112561893148239,10.381340713500975,6.201553274218311,-36.86579849233385,4.043460750894731,7,4.935508728027344,10.561115264892578,27.909643173217773,38.35282897949219,-1.5636367797851562,0,0.022580642662004324,1.4256722266317572,55.94158172607422,-1.1800055023516003,59.34839248657226,1.2325561556413596,62.32716751098633,0.022580642662004324
1217,2001-07-10,53.5655517578125,55.43492889404297,53.28601837158203,54.552650451660156,5906109.0,-0.010967696448477948,-1.7796643623031791,0.4708316275007506,25.89241119224903,28.09395032417414,7.274712449579951,9.988031936160084,17.850413233390867,38.23698267857013,41.86814072296915,2.1489105224609375,-5.407764552145217,-8.941565704345706,-17.54298939327616,-0.34014201541526035,-13.242277548810932,-4.64085385988048,10.53213933105468,2.5600016769027607,-41.9339229526107,4.300711844465224,7,5.442161560058594,11.067768096923828,22.401962280273438,38.946834564208984,-1.51123046875,1,0.03147418637721655,1.388890994858228,54.1595573425293,1.4256722266317572,55.94158172607422,-1.1800055023516003,59.34839248657226,0.03147418637721655
1218,2001-07-11,52.84924697875977,53.233604431152344,51.58261108398438,52.77062606811523,6882412.0,-0.013372489511381813,2.896904431758821,-0.07964848007050387,23.01548427061475,28.266339016597673,7.56197036893785,9.872356929442908,18.251126927382664,38.32189986368103,43.266693612382554,1.982940673828118,-5.312180462262901,-8.808351707458492,-17.711355507830042,0.09465209291306564,-13.259853607644267,-4.356849807272717,10.599743747070299,13.364064202374577,-32.13645338107666,4.451501900185778,7,5.306762695312493,10.932369232177727,23.118267059326165,39.66313934326171,-2.9700393676757955,2,0.021157038346662604,-1.7796643623031791,53.5655517578125,1.388890994858228,54.1595573425293,1.4256722266317572,55.94158172607422,0.021157038346662604
1219,2001-07-12,55.64457702636719,55.993995666503906,54.264381408691406,55.03310012817383,7116162.0,0.05289252368592612,1.6399993012917369,7.77753517709709,33.693829720679474,29.128558175458643,4.110173751696678,6.377524763008189,15.220250421073757,34.92343829715858,44.10776090445872,3.1447486877441335,-5.090673064725415,-5.3613599777221665,-14.004961912346118,3.2822419569017853,-9.683160945034146,-1.0395590104101942,6.855103328115227,59.23564753003995,11.043266585810073,4.321800967311974,7,2.511432647705078,8.137039184570312,20.32293701171875,36.8678092956543,-7.58233642578125,3,-0.06514910784284955,2.896904431758821,52.84924697875977,-1.7796643623031791,53.5655517578125,1.388890994858228,54.1595573425293,-0.06514910784284955
1220,2001-07-13,55.64457702636719,55.64457702636719,55.64457702636719,55.64457702636719,0.0,0.0,1.0,0.0,30.63532099936357,28.83802710692484,3.2464787790051943,5.640220680483864,14.95393925655226,34.48964907630659,44.994280518102016,0.0,-4.58125720303952,-4.709698295593263,-12.86960779899023,3.4502112078037044,-8.78965304729175,-0.6297435438947758,5.981737786475385,83.18425341034968,33.118961096807034,4.079954751698485,7,2.511432647705078,8.137039184570312,19.995359420776367,36.8678092956543,-8.211288452148438,4,-0.07378336660064388,1.6399993012917369,55.64457702636719,2.896904431758821,52.84924697875977,-1.7796643623031791,53.5655517578125,-0.07378336660064388
1221,2001-07-16,53.28601837158203,55.906639099121094,53.19866180419922,55.73193359375,4604902.0,-0.04238613681379144,-1.0666625908684653,-100.0,28.329965431781133,28.276563419765168,4.408937771058596,7.536183880908695,17.013289329871554,36.31344879043519,45.25695161473293,2.707977294921875,-4.402166081607497,-6.529282188415529,-15.072074478642435,2.01351010181137,-10.800678333528978,-2.2578860433020793,7.536800142951883,38.61389220852657,-10.458324200941327,4.27139614511345,7,4.607929229736328,9.560905456542969,22.24472427368164,39.22636795043945,-5.678020477294922,0,-0.018032789232429014,1.0,55.64457702636719,1.6399993012917369,55.64457702636719,2.896904431758821,52.84924697875977,-0.018032789232429014
1222,2001-07-17,53.87128829956055,53.9848518371582,51.89708709716797,52.39500427246094,5100514.0,0.01098355527142636,1.4512752525535284,-0.6035712169087716,33.24706794665593,28.36911383239969,2.4962719228434906,6.388905276782566,16.134511578813957,35.18107272189059,45.59346725062737,2.0877647399902344,-4.442055193944775,-5.379267883300784,-13.926010775085672,3.1674750084840966,-9.65263932919322,-1.1058964374083473,6.212313620529407,51.881153700478464,-0.9978809465893335,4.27337144589244,7,2.450284957885742,8.547603607177734,21.080734252929688,38.64109802246094,-5.3984832763671875,1,-0.023674350049408655,-1.0666625908684653,53.28601837158203,1.0,55.64457702636719,1.6399993012917369,55.64457702636719,-0.023674350049408655
1223,2001-07-18,52.49982833862305,53.51313781738281,51.97570419311523,53.11130905151367,3728925.0,-0.02545808730823851,1.1728387740248638,-0.4142026206786064,24.390226426187482,27.987593826010727,2.6006068950479246,7.356676890170874,17.23328065755615,36.01756147856082,45.512444446006704,1.8955841064453196,-4.857573915398284,-6.254993057250978,-15.171198773507768,2.6612126590058054,-10.71309591537937,-1.7968901991225863,6.903694314578459,14.71209892176763,-33.90773983126839,4.458102858128393,7,2.5114326477050852,8.713573455810547,21.130966186523438,39.28752136230469,-3.9309349060058594,2,-0.00848587630967157,1.4512752525535284,53.87128829956055,-1.0666625908684653,53.28601837158203,1.0,55.64457702636719,-0.00848587630967157
1224,2001-07-19,53.94990921020508,54.028526306152344,51.38169860839844,53.28601837158203,5529236.0,0.02762067834258497,5.4468323321858465,-1.0857101861556122,27.011973745286028,27.70943485116302,0.33997136037472586,5.483947086399567,15.521736674930168,34.06396432818168,45.70692930446665,2.6468276977539062,-5.325317989997011,-4.358095932006833,-13.298184877202601,4.581993013188935,-8.828140404604717,0.11194854059105097,4.827940517459055,56.75678182005183,12.392823250035754,4.470044472597886,7,-0.02620697021484375,6.529720306396484,19.680885314941406,37.837440490722656,-1.9043197631835866,3,-0.07545335402253273,1.1728387740248638,52.49982833862305,1.4512752525535284,53.87128829956055,-1.0666625908684653,53.28601837158203,-0.07545335402253273
1225,2001-07-20,52.71821594238281,52.84924697875977,52.10673522949219,52.68327331542969,4273920.0,-0.022830312151651988,3.9999999999998086,0.05263309104490476,23.56106261771741,27.75303803894831,1.1916618742865523,6.267096819730675,16.41819443983111,34.73690757508717,45.895708899718024,1.8431739807128906,-5.737937280523113,-5.101042938232425,-14.145931877993107,3.9438460015282573,-9.623487408112766,-0.5785984683520837,5.3200186733547525,29.536683117150265,-8.213678193677037,4.522444469880343,7,0.9696311950683594,7.3115386962890625,20.283626556396484,38.44018173217772,-0.29700469970703125,4,-0.08831815072963622,5.4468323321858465,53.94990921020508,1.1728387740248638,52.49982833862305,1.4512752525535284,53.87128829956055,-0.08831815072963622
1226,2001-07-23,53.19866180419922,54.01979064941406,50.8837776184082,51.97570419311523,4876572.0,0.009113469665618101,1.189024349652975,34.99901746724911,24.77586973930063,27.628977877509598,0.6264576103851738,5.2509199295997036,15.64201765318333,33.640435806041424,46.619960716342895,3.1360130310058594,-5.786363871494814,-4.109575462341311,-12.975435196202767,4.756284271520151,-8.54250532927204,0.32335440458941633,4.173919210804435,73.6111026872414,40.685253531422134,4.43292986693073,7,0.24022483825683594,5.546987533569329,19.803180694580078,37.959735870361314,-1.3976669311523366,0,-0.1083744033111258,3.9999999999998086,52.71821594238281,5.4468323321858465,53.94990921020508,1.1728387740248638,52.49982833862305,-0.1083744033111258
1227,2001-07-24,49.39875793457031,52.37753295898438,49.15416717529297,52.37753295898438,9028499.0,-0.07142856118476582,1.1642223781740264,-2.435714040631201,22.551920131720763,27.577470750965826,4.216560337346429,8.436232727751467,19.096219671397137,36.72622368008565,47.33130552219734,4.04449462890625,-5.777164604460339,-7.244714355468751,-16.399305168305958,1.9098764573684548,-11.822009761887358,-2.6674189490501448,7.195166672841886,5.017905999762088,-22.789738753441366,4.577295406418604,7,3.175323486328125,8.45151138305664,21.462909698486328,39.61946487426758,1.8344383239746094,1,-0.03625111470727871,1.189024349652975,53.19866180419922,3.9999999999998086,52.71821594238281,5.4468323321858465,53.94990921020508,-0.03625111470727871
1228,2001-07-25,50.15000534057617,51.42537307739258,47.70408630371094,48.04476928710938,10931068.0,0.01520781973912988,-1.6708419405577892,-0.7067455703140567,28.430969499074365,26.992708504120813,3.3996715749647706,7.2279119965578715,17.937791324428304,35.27122946880445,47.97792812268206,3.7212867736816406,-5.44982361818802,-5.968031883239746,-15.355620523522646,3.4195567570431535,-10.661826203381196,-1.2742375630982963,5.402353226339336,38.67408080274369,7.463538754589557,4.693794320141449,7,1.6553573608398438,6.066741943359375,20.71166229248047,38.86821746826172,-1.8344383239746094,2,-0.03344367176020613,1.1642223781740264,49.39875793457031,1.189024349652975,53.19866180419922,3.9999999999998086,52.71821594238281,-0.03344367176020613
1229,2001-07-26,52.36006164550781,52.36006164550781,49.99276733398438,51.014808654785156,8072979.0,0.04406891464762208,2.5194782362115307,0.6390033975084959,41.102423990856714,28.15571994762005,0.7540015980154351,4.439852821577212,15.273069193723956,32.38335765443237,48.20712486882746,2.3672943115234304,-5.15376794068122,-3.2465171813964844,-12.256647776029766,5.763613413236797,-7.751582478713125,1.2585481159201564,1.936573359294961,73.72060322875242,37.78961506620972,4.505065297316641,7,-0.5546989440917969,3.8566856384277344,17.283016204833984,35.439571380615234,-3.3893394470214844,3,-0.07240572477851326,-1.6708419405577892,50.15000534057617,1.1642223781740264,49.39875793457031,1.189024349652975,53.19866180419922,-0.07240572477851326
1230,2001-07-27,53.810142517089844,54.41288375854492,52.71821594238281,52.76189041137695,5746968.0,0.027694407264061027,-1.9846182786849451,0.7792230256628385,49.11739137054145,30.46543394081564,-1.0992575050527407,2.3609077409732038,13.364534053795438,30.347673964332003,48.46570882577246,2.0528221130371094,-4.679756307561199,-1.3203563690185547,-9.587382293835788,6.946669555798678,-5.453869331427171,2.8131565933900617,-6.106056213378906,91.0156589834028,49.20395173434461,4.133512962408616,7,-2.751657485961914,2.406604766845703,15.365589141845703,33.9894905090332,-6.429264068603516,4,-0.03279220213007128,2.5194782362115307,52.36006164550781,-1.6708419405577892,50.15000534057617,1.1642223781740264,49.39875793457031,-0.03279220213007128
1231,2001-07-30,54.64000701904297,55.67951965332031,53.04142379760742,53.38210678100586,3709805.0,0.015422083331029457,-1.7207155460523598,1.199997816538267,52.682075301733704,32.62487920249095,-1.9186245738954213,0.8472781626020094,12.021491737898401,29.01616962708772,48.846351125678375,2.6380958557128906,-4.585385860908694,-0.02882537841797017,-7.1985469099098225,7.140896153073882,-3.6136861441639,3.5560353873279595,-6.801744766235352,86.96606706232134,38.52910521545661,3.584860765745927,7,-2.9482040405273438,1.5767402648925781,14.321708679199219,33.15962600708008,-4.935508728027351,0,-0.04060753095426761,-1.9846182786849451,53.810142517089844,2.5194782362115307,52.36006164550781,-1.6708419405577892,50.15000534057617,-0.04060753095426761
1232,2001-07-31,56.212379455566406,56.212379455566406,54.552650451660156,55.03310012817383,4850866.0,0.028776944263119164,1.814819127841341,0.9374982941674173,58.0510242939344,36.364967854462826,-3.4911186133749084,-1.4118557914957108,9.922511013639394,26.971453665670936,49.34557916713177,1.65972900390625,-4.402248201344769,1.9335830688476534,-3.800854954270548,7.668021091965855,-0.9336359427114473,4.800802080406754,-8.060466906738284,100.0,45.17980320945825,2.867219011559102,7,-4.254146575927734,0.004367828369140625,12.146591186523438,31.58725357055664,-9.914691925048828,1,-0.07847710104509176,-1.7207155460523598,54.64000701904297,-1.9846182786849451,53.810142517089844,2.5194782362115307,52.36006164550781,-0.07847710104509176
1233,2001-08-01,56.34341049194336,57.44407272338867,55.62710571289063,55.89790344238281,5823926.0,0.0023309996418232615,-2.6814150400173515,0.37777907168573566,51.9175473983133,39.1322538159103,-3.374461921255289,-2.1230077336471567,9.276094484714093,26.93856229995275,49.45654587323383,1.8169670104980398,-3.927391202459397,2.363801956176758,-2.082226161050393,6.809830073403909,0.1407878975631789,4.586816014790337,-7.707869928710942,85.22859856193188,29.68771479970316,2.223014058613576,8,-3.7693309783935547,-0.1266632080078125,11.698902130126953,31.456222534179688,-11.836483001708984,2,-0.09069763773226247,1.814819127841341,56.212379455566406,-1.7207155460523598,54.64000701904297,-1.9846182786849451,53.810142517089844,-0.09069763773226247
1234,2001-08-02,57.12959671020508,58.74565124511719,56.69282913208008,56.788917541503906,7028148.0,0.013953472311977633,-6.70497906002792,0.7646998381669192,53.906250156786236,42.503941320251286,-4.0925523406466695,-3.2506036635497537,7.939802087183864,25.66929295374203,48.93588257661806,2.402240753173828,-3.6189380522822745,3.260927963256833,-0.705947255214852,7.227803181728518,1.2774903540209905,5.244365572492676,-7.789373574160159,73.18835534943065,20.270728003002787,1.983437609235841,8,-3.9047279357910156,-0.9128494262695312,10.163654327392578,30.145912170410156,-14.893875122070305,3,-0.15428132178690945,-2.6814150400173515,56.34341049194336,1.814819127841341,56.212379455566406,-1.7207155460523598,54.64000701904297,-0.15428132178690945
1235,2001-08-03,55.9503173828125,57.32177734375,55.64457702636719,56.86753463745117,4927921.0,-0.02064217840315896,-1.1942860565105966,-2.6923197509713686,57.47182460024674,46.136825193689745,-2.6894044226114957,-2.182536086848195,8.565613865661732,26.48023537533676,47.96479180860442,1.6772003173828125,-3.0056041974592063,2.081211853027341,-1.8866261968689884,6.04904990292367,0.09729282807917627,4.0651308779755055,-5.669551435860356,50.995399674586665,-3.577407323186364,1.9839190249481646,8,-2.7254486083984375,0.2664299011230469,9.772743225097656,30.272573471069336,-14.273662567138672,4,-0.12474630191231495,-6.70497906002792,57.12959671020508,-2.6814150400173515,56.34341049194336,1.814819127841341,56.212379455566406,-0.12474630191231495
1236,2001-08-06,55.38251495361328,55.96778869628906,54.50897216796875,55.73193359375,4645723.0,-0.010148332587897713,2.5531976176981614,0.38095515361229065,54.24227685423926,49.65797594063624,-1.988340186617144,-1.600472086678323,8.57123272487464,26.63639498296763,46.818132430199036,1.4588165283203125,-2.530480625508524,1.4522615432739272,-2.5717198267821786,5.476242913330033,-0.5597291417541257,3.46425222830198,-4.255260476844633,20.618573409446974,-32.878030548984015,2.0119906850280525,8,-2.1576461791992188,0.8342323303222656,10.325258255004883,30.840375900268555,-16.02948379516601,0,-0.1444794717579886,-1.1942860565105966,55.9503173828125,-6.70497906002792,57.12959671020508,-2.6814150400173515,56.34341049194336,-0.1444794717579886
1237,2001-08-07,55.25148391723633,55.78434371948242,53.6266975402832,54.7797737121582,5605968.0,-0.0023659278833165764,1.806822354774358,-1.3499858075503832,58.30258599892081,52.97704444061918,-1.0502359393691378,-1.408893869983757,8.175967139829567,26.285984165157885,45.65917061197724,2.1576461791992188,-1.8278937150656063,1.236933898925784,-2.8253327281742955,5.299200526025864,-0.7941994146242592,3.2680672124758274,-3.3623897636328266,31.74059525912082,-25.56060853379657,2.0311333135500407,8,-0.8822746276855469,0.9652633666992188,9.560911178588867,30.87531852722168,-15.068584442138672,1,-0.10039523344802448,2.5531976176981614,55.38251495361328,-1.1942860565105966,55.9503173828125,-6.70497906002792,57.12959671020508,-0.10039523344802448
1238,2001-08-08,53.96738052368164,55.25148391723633,53.89749526977539,55.01562881469727,3618697.0,-0.02324106616716759,-1.2794060982814868,-2.222229410623034,50.05324964690135,53.97158062462414,0.9301195075084792,-0.038712490823783696,8.989950211635858,27.153562696192097,44.24200371532178,1.3539886474609375,-1.1797459297005943,-0.10307617187500284,-4.1284256072948295,3.922273263544824,-2.115750889584916,1.9095985458349105,-1.3926306609267698,6.655324565188393,-48.61977114547397,2.012674717709915,8,1.7645530700683594,1.9873046875,10.849380493164062,30.936460494995117,-13.88930892944336,2,-0.14211719966283143,1.806822354774358,55.25148391723633,2.5531976176981614,55.38251495361328,-1.1942860565105966,55.9503173828125,-0.14211719966283143
1239,2001-08-09,52.01938247680664,53.76646423339844,50.92745590209961,53.30348587036133,6771052.0,-0.0360958421174471,1.569168418617978,1.2249992721767653,47.959181627320795,53.842890653155166,3.1566674683478695,1.7115203183361274,10.454648794786394,28.7658601636885,44.041999630385895,3.0399246215820312,-0.11338022575937146,-1.869814491271974,-5.9230985327871934,2.1834695502432453,-3.8964565120295873,0.15682752948563916,6.726268768310547,17.07650428072947,-39.741892012988785,2.0266420207576106,8,2.817171096801758,2.3629283905029297,12.218658447265625,32.88445854187012,-14.789054870605469,3,-0.14441645842146955,-1.2794060982814868,53.96738052368164,1.806822354774358,55.25148391723633,2.5531976176981614,55.38251495361328,-0.14441645842146955
1240,2001-08-10,51.53893280029297,53.46072387695313,50.35965347290039,52.630859375,5548108.0,-0.00923597423956124,1.253966977666249,0.850341631513279,45.15305883731697,53.006333268219976,3.666653219725447,1.969596861994205,10.490884242697646,28.83466755475891,43.87041307780043,3.1010704040527415,0.7172310122559082,-2.144981956481935,-6.239595787242052,1.9496318742781824,-4.192288871861997,-0.09767504110187275,7.0503545379638695,21.02801163699487,-32.27550340510503,2.0473069153800605,8,3.0137195587158203,1.6859359741210938,12.509113311767578,33.36490821838379,-13.670921325683594,4,-0.1805084177471621,1.569168418617978,52.01938247680664,-1.2794060982814868,53.96738052368164,1.806822354774358,55.25148391723633,-0.1805084177471621
1241,2001-08-13,52.32512283325195,53.08510208129883,51.1982536315918,51.97570419311523,3573003.0,0.015254293991794121,1.0186921227803105,-0.32000195638656054,60.37152196702924,53.264166343008284,2.8134266376125083,1.1675908942957705,9.241588834164475,27.52982854640024,43.34616444490146,1.8868484497070312,1.0947373578106152,-1.3107471466064453,-5.447353293165179,2.8258589999522883,-3.379050219885812,0.7575559266729215,5.934979150390625,36.23191870890616,-22.221883986091704,2.068303073279366,8,2.227529525756836,0.8997459411621094,10.50433349609375,30.010507583618164,-14.535728454589844,0,-0.20350583889716467,1.253966977666249,51.53893280029297,1.569168418617978,52.01938247680664,-1.2794060982814868,53.96738052368164,-0.20350583889716467
1242,2001-08-14,52.59592056274414,53.89749526977539,52.2552375793457,52.9453353881836,3085997.0,0.0051752908513020834,-2.186434405450515,-0.999989082731064,58.9743582565854,54.04825643837185,2.2078667628496405,0.8393823726962353,8.446933121829389,26.632081366186213,42.487984041208115,1.6422576904296875,1.1859729062425544,-0.9761810302734375,-5.136758402086421,3.1843963415395464,-3.056469716179933,1.104107655633058,5.348163480468749,45.7143213627332,-14.61187317911132,2.0802886859064933,8,1.9567317962646484,0.6289482116699219,9.311948776245117,26.739097595214844,-16.771991729736328,1,-0.25178548569178105,1.0186921227803105,52.32512283325195,1.253966977666249,51.53893280029297,1.569168418617978,52.01938247680664,-0.25178548569178105
1243,2001-08-15,52.0543212890625,53.2073974609375,51.84467315673828,52.1504135131836,2027958.0,-0.010297362759066897,-4.288144123873107,0.2750090068452171,48.72169149874128,53.47219436525575,2.3211727046222563,1.4186278580522753,8.455465262599702,26.60695671718983,41.6165116539474,1.3627243041992188,1.1126616638326965,-1.4955049514770522,-5.684924773384935,2.693914870430831,-3.5902148624309973,0.5992049594768929,5.586385531337889,47.9011757297633,-10.287441378853131,2.094709910953942,8,1.7863941192626953,1.1705474853515625,9.766195297241211,14.989971160888672,-19.296524047851555,2,-0.2280583344472351,-2.186434405450515,52.59592056274414,1.0186921227803105,52.32512283325195,1.253966977666249,51.53893280029297,-0.2280583344472351
1244,2001-08-16,49.87920761108398,51.66996383666992,49.32887649536133,51.66996383666992,5155810.0,-0.04178545842332504,1.6146354348622602,18.635807860260705,34.50413490338457,50.920228843382176,3.7544859081417954,3.4500226400726604,10.052797770753216,28.20949795163967,40.80508842952612,2.725444793701172,0.7040919159901904,-3.4670835494995202,-7.959257487519267,1.0250903885202263,-5.7131705185093935,-1.220996580489647,7.470257075416413,12.045897083921837,-40.25574319713288,2.2460869690098724,8,2.769124984741218,3.3456611633300852,11.089605331420906,16.313381195068366,-16.990379333496087,3,-0.1964974282123063,-4.288144123873107,52.0543212890625,-2.186434405450515,52.59592056274414,1.0186921227803105,52.32512283325195,-0.1964974282123063
1245,2001-08-17,48.06224060058594,50.92745590209961,46.99652099609375,50.44700622558594,6719859.0,-0.03642734312592166,1.349867623819047,1.3317086887243363,25.942490408092084,47.775808127143605,4.844288139929532,5.16510868214246,11.257549602862312,29.486331971146996,40.100266061049716,3.9309349060058594,0.3655791067496068,-5.051251792907713,-10.125355982375687,0.0228523965602605,-7.5883038876417,-2.5141996981737265,8.805988794446108,15.443031117454531,-31.132333445079624,2.5370520947339865,8,3.3281917572021484,4.808845520019531,12.906572341918945,18.130348205566406,-15.173412322998047,4,-0.2253726180683452,1.6146354348622602,49.87920761108398,-4.288144123873107,52.0543212890625,-2.186434405450515,52.59592056274414,-0.2253726180683452
1246,2001-08-20,47.43328857421875,49.093017578125,46.47239685058594,48.04476928710938,4849485.0,-0.013086198614708722,-1.068967594265751,0.2564112407862438,15.511332744681596,43.021224432228145,4.723820683070059,5.628566687217031,11.30335597061493,29.571310396701477,39.21511426008685,2.6206207275390625,-0.14772728678258318,-5.391935157775876,-11.065354594011723,0.2814842784599705,-8.2286448758938,-2.555225439657953,8.64520414889823,12.941131139076626,-25.766140959505414,2.836709718117923,8,3.428651809692383,5.1757354736328125,13.535524368286133,18.759300231933594,-12.325664520263672,0,-0.20165747278185464,1.349867623819047,48.06224060058594,1.6146354348622602,49.87920761108398,-4.288144123873107,52.0543212890625,-0.20165747278185464
1247,2001-08-21,47.60799789428711,48.21947860717773,46.60342788696289,48.00109100341797,3480628.0,0.0036832639127475364,2.8947160357627655,0.6428544692319135,15.80028961542321,39.215339984286125,3.7446519534282885,5.599930712649908,10.644773063958837,28.9376667428171,38.049371112075725,1.6160507202148366,-0.7002333706828807,-5.127687835693358,-11.0785383715776,0.8231627001908848,-8.10311310363548,-2.1522625677512366,7.509885241576768,16.86118694563703,-15.302099185443907,2.975425267942121,8,2.5769481658935547,5.001026153564453,12.76243782043457,18.584590911865234,-10.919265747070312,1,-0.20623853028701333,-1.068967594265751,47.43328857421875,1.349867623819047,48.06224060058594,1.6146354348622602,49.87920761108398,-0.20623853028701333
1248,2001-08-22,48.47280502319336,49.76564407348633,46.60342788696289,46.952842712402344,5722292.0,0.018165164828534586,-1.8503944859647585,-3.866672489252477,16.315461668672498,35.69937109999187,2.255683644124993,4.851782819012207,9.292785870709324,27.610249998801322,36.36332827453458,3.1622161865234375,-1.1719641930856497,-4.179020690917966,-10.327288975582022,1.9692475937460898,-7.253154833249994,-1.104886548585938,5.7805294841427255,38.48739569808978,11.037893901593897,3.074134142332028,8,1.7121410369873047,4.136219024658203,10.897427558898926,17.719783782958984,-11.347301483154297,2,-0.26094788993814755,2.8947160357627655,47.60799789428711,-1.068967594265751,47.43328857421875,1.349867623819047,48.06224060058594,-0.26094788993814755
1249,2001-08-23,48.56889343261719,49.57346725463867,47.6604118347168,49.12796020507813,3627389.0,0.0019823158444791655,1.6385499697471917,-0.36781620734398096,18.634022640609032,32.752811522579876,1.8088956826819995,4.697974345254202,8.738043753154528,26.962889514695235,35.02455734690315,1.913055419921875,-1.762448383200784,-3.893373870849608,-10.307540358088666,2.52079261638945,-7.100457114469137,-0.686290627230079,4.9063473090438805,47.058783234734776,21.654605437635396,3.2070832436195276,8,1.6160526275634766,4.040130615234375,9.543437957763672,17.623695373535156,-11.976249694824219,3,-0.32553955986956984,-1.8503944859647585,48.47280502319336,2.8947160357627655,47.60799789428711,-1.068967594265751,47.43328857421875,-0.32553955986956984
1250,2001-08-24,52.04558944702149,52.3687973022461,48.96198654174805,49.36381530761719,4838102.0,0.07158277178432626,1.0472454482414724,-4.796876279374389,38.630967002374554,30.33719430428491,-1.7750372023507666,1.1407934165981928,4.8336370961687365,22.962792190264956,34.06726882062606,3.7999038696289134,-2.0478548663839007,-0.3284502029418874,-6.7130277748609615,6.056127368977187,-3.520738988901421,2.863838583017646,0.7293669055320606,94.51855656897237,65.67899455847274,3.1922887859595366,8,-1.8606433868408274,0.563434600830071,5.156076431274407,14.046543121337884,-15.880981445312514,4,-0.3680765531329748,1.6385499697471917,48.56889343261719,-1.8503944859647585,48.47280502319336,2.8947160357627655,47.60799789428711,-0.3680765531329748
1251,2001-08-27,52.42121124267578,53.41704940795898,52.1504135131836,52.49982833862305,2648001.0,0.007217168633216087,-3.0845219423686547,-0.02931533077007322,40.515231463998504,28.286180216219698,-2.3865686565671353,0.6223291905965311,4.17454181774751,22.05785008474058,33.429826491021444,1.3714599609374858,-2.154305960393188,0.15811138153075888,-6.137165218267789,6.453387981329307,-2.9895269183685116,3.3057496814300293,-5.948814392089844,85.38459815804953,54.561021438600854,3.147638299899274,8,-2.4764881134033203,0.18781280517578125,4.437589645385742,13.670921325683594,-16.256603240966804,0,-0.3726045717384473,1.0472454482414724,52.04558944702149,1.6385499697471917,48.56889343261719,-1.8503944859647585,48.47280502319336,-0.3726045717384473
1252,2001-08-28,51.80099487304688,53.02395248413086,50.438270568847656,52.07179260253906,4689096.0,-0.011831400971597295,1.3775101105939382,3.4445145324857167,42.401956127870804,27.58398739723409,-2.1131958544655376,0.9434833259352686,4.46275006489806,22.070026036187578,33.1382179937543,2.585681915283203,-2.1882531979690896,-0.24153575897216228,-6.257105495847227,5.774033977902903,-3.249320627409695,2.7662491094653703,-5.189704971313482,76.28200319122152,40.64975093895906,3.0077848684375312,8,-1.8562717437744212,0.8080291748046804,4.291273117065423,14.042177200317376,-15.636386871337905,1,-0.3222596565954703,-3.0845219423686547,52.42121124267578,1.0472454482414724,52.04558944702149,1.6385499697471917,48.56889343261719,-0.3222596565954703
1253,2001-08-29,51.23319625854492,52.10673522949219,50.01023864746094,51.1021614074707,5902081.0,-0.010961152693949483,1.2325566279938904,-0.4838846002141334,46.947088435986835,28.966537789745455,-1.8708642538196045,1.1687292344808498,4.773804931604019,21.96172806576456,33.36611442344641,2.09649658203125,-2.595565791112932,-0.5538236618042021,-6.224437971127962,5.116790647519558,-3.3891308164660856,2.2814834928576815,-4.485791166687008,62.06373735312134,23.089409866487536,2.8353071546618804,8,-1.288473129272461,1.3758277893066406,3.9789791107177734,13.745170593261719,-10.875591278076172,2,-0.283887502117386,1.3775101105939382,51.80099487304688,-3.0845219423686547,52.42121124267578,1.0472454482414724,52.04558944702149,-0.283887502117386
1254,2001-08-30,48.31556701660156,51.521461486816406,48.14959335327149,50.6653938293457,6269324.0,-0.0569480230594972,-1.5146548204793462,-17.932838427947598,39.47519592652195,30.47017173623766,0.8958447339072038,3.575493992404894,7.380286862773062,24.149861329319663,34.27131138447999,3.3718681335449148,-3.0991050258439117,-3.0307514190673857,-8.309584406120692,2.2480815679859205,-5.670167912594039,-0.39133492554073257,-1.4347690384216278,3.1509263979976025,-36.51988659676891,2.6394164935266526,8,1.6291561126708984,4.29345703125,5.695487976074219,15.937759399414062,-10.57858657836914,3,-0.2316036873316113,1.2325566279938904,51.23319625854492,1.3775101105939382,51.80099487304688,-3.0845219423686547,52.42121124267578,-0.2316036873316113
1255,2001-08-31,48.97072219848633,49.44243621826172,47.97488784790039,48.30683135986328,3923211.0,0.013559919138683707,-1.2105329690377482,-0.2825275611898187,38.95281551592875,33.0747809330429,0.428132581014701,2.4987466929576243,6.427854651685507,22.761613877215268,34.988358978043095,1.4675483703613281,-3.4129819510703356,-2.026616477966307,-6.933642221566345,2.8804092656337303,-4.480129349766322,0.42689639383370803,-1.959199191710816,18.29850767192617,-20.906465157837022,2.453512871800017,8,1.0395164489746094,3.6383018493652344,5.040332794189453,15.282604217529297,-10.316520690917969,4,-0.2527648747045834,-1.5146548204793462,48.31556701660156,1.2325566279938904,51.23319625854492,1.3775101105939382,51.80099487304688,-0.2527648747045834
1256,2001-09-03,47.38087844848633,49.18037414550781,47.13628768920898,49.18037414550781,3769280.0,-0.03246518896650341,1.2718436722935167,-2.7105294911943,34.19798922252866,35.11896977827684,2.245945269915623,3.6452873699578845,7.665967243946227,23.60167799563078,35.5511882187343,2.0440864562988352,-3.397649440408756,-3.216378402709964,-7.918505291914698,1.4857484864947708,-5.567441847312331,-0.8653149581075965,6.036170959472649,4.154291519590427,-32.813398351787924,2.351063444602367,9,2.6293601989746094,5.228145599365234,6.25673770904541,16.872447967529297,-8.281169891357422,0,-0.23672567529477018,-1.2105329690377482,48.97072219848633,-1.5146548204793462,48.31556701660156,1.2325566279938904,51.23319625854492,-0.23672567529477018
1257,2001-09-04,49.70449829101562,50.22862243652344,46.67330932617188,48.91830825805664,7320747.0,0.04904129933039525,2.876187129200823,-0.4368946445719625,43.573825601376704,38.14767688191064,0.28048430194525764,0.9326092607331304,5.0337386481173425,20.613960733232695,35.769992804055086,3.5553131103515554,-3.018203010521276,-0.6154092788696346,-4.785963271554174,3.5551447138149044,-2.7006862752119076,1.4698677174726384,3.586935882568362,55.787803473889475,19.368555735125405,2.0852769963422704,9,0.3406810760498118,2.9045257568359446,4.249776840209968,14.548828125000007,-8.21128845214843,1,-0.2724077448691209,1.2718436722935167,47.38087844848633,-1.2105329690377482,48.97072219848633,-1.5146548204793462,48.31556701660156,-0.2724077448691209
1258,2001-09-05,46.29768753051758,48.69118881225586,46.29768753051758,48.30683135986328,6843711.0,-0.06854129661567954,-1.3826082003474562,-2.5555447730415817,40.82363414089675,40.6131892708315,3.7395624518166173,3.9372283696202572,8.15160585115067,23.196500141673695,36.0356461152575,3.4068107604980398,-2.511824509111392,-3.638735389709474,-7.807597621061319,0.530126841642371,-5.723166505385393,-1.554304274033555,6.7290216491699155,0.0,-37.870512886901636,2.084431115675922,9,3.559680938720703,6.223981857299805,7.789802551269531,17.955638885498047,-2.8826866149902344,2,-0.2188679406963745,2.876187129200823,49.70449829101562,1.2718436722935167,47.38087844848633,-1.2105329690377482,48.97072219848633,-0.2188679406963745
1259,2001-09-06,44.506927490234375,47.3459358215332,43.633384704589844,47.01398849487305,8321483.0,-0.0386792545330219,1.3415976238109732,1.2478255503764109,40.878530737262096,40.8629185747079,5.468622676623951,5.413889827183098,9.564420110085763,24.13137536273007,35.90230301216091,3.7125511169433594,-2.040802894029248,-5.053872680664064,-9.752608446975508,-0.3551369143526202,-7.403240563819786,-2.704504797508342,8.116040390502924,13.245053797149867,-26.327941915889568,2.349367883155721,9,4.018289566040039,6.682590484619141,9.8884859085083,19.74639892578125,-2.4459152221679688,3,-0.09322868918947647,-1.3826082003474562,46.29768753051758,2.876187129200823,49.70449829101562,1.2718436722935167,47.38087844848633,-0.09322868918947647
1260,2001-09-07,42.23572158813477,44.9786376953125,42.10468673706055,44.803932189941406,8439384.0,-0.051030390776760415,-1.030859596652564,1.0243909490255003,37.70153745336777,40.55028590686003,6.93080959717927,7.3281020911261265,11.399559161354809,25.57152602499675,35.76444897564291,2.873950958251953,-1.6819138491879642,-6.859918022155753,-12.48481269081094,-1.2350233535005657,-9.672365356483347,-4.047470687828159,9.668079638510733,1.612947909999942,-39.621549483351025,2.812447334327594,9,5.32859802246093,7.477510452270501,12.485086441040032,22.017604827880852,-0.5678024291992259,4,-0.10651507730286247,1.3415976238109732,44.506927490234375,-1.3826082003474562,46.29768753051758,2.876187129200823,49.70449829101562,-0.10651507730286247
1261,2001-09-10,41.67665481567383,42.44536972045898,39.17832565307617,41.71159362792969,8142829.0,-0.013236823036024581,3.348836795990577,0.013604340793267233,36.2160006751639,39.86295752322593,6.487734605990752,7.429419060980166,11.489612012744118,25.317837680965653,35.81210355524149,3.2670440673828054,-1.421937320226462,-6.886561393737793,-13.19828182144444,-0.5748409660311466,-10.042421607591116,-3.73070117988447,9.24723496201318,22.6087064588167,-20.812080553085995,3.1558602138533223,9,3.9658756256103516,5.896402359008789,13.044153213500977,22.576671600341797,-0.00873565673828125,0,-0.0725214948626054,-1.030859596652564,42.23572158813477,1.3415976238109732,44.506927490234375,-1.3826082003474562,46.29768753051758,-0.0725214948626054
1262,2001-09-11,39.35303115844727,43.66832733154297,36.77608871459961,42.10468673706055,11306069.0,-0.05575360276642649,1.3447228263972881,78.7564144557264,30.152085534788355,37.99684608975943,7.666094912381311,9.180751254478984,13.303045323300381,26.800806059507543,36.38319415509609,6.892238616943359,-1.759607196307293,-8.548040580749507,-15.788652918640224,-1.3074282428587907,-12.168346749694862,-4.927734411804153,10.161390924286437,21.627534999513422,-21.491257591478735,3.620306168945357,9,4.795743942260735,6.927185058593743,15.367776870727532,24.900295257568352,5.188838958740227,1,-0.006437181428246563,3.348836795990577,41.67665481567383,-1.030859596652564,42.23572158813477,1.3415976238109732,44.506927490234375,-0.006437181428246563
1263,2001-09-12,40.182899475097656,40.88172912597656,37.38756561279297,37.9990463256836,8829319.0,0.021087786435283196,-1.0512789505036526,-0.7936506176091381,32.31393711358916,37.20115066610023,5.703705689354294,7.816669352393163,12.016461730519673,25.097422404424464,36.89035224706627,3.4941635131835938,-2.2003971477839173,-7.124601173400876,-14.86104788751802,0.6118455407162671,-10.992824530459444,-3.256377816342308,7.548155936097281,32.231410029225984,-9.959841359769584,3.8682233570585707,9,3.319456100463867,5.8308868408203125,15.110078811645508,23.415271759033203,3.4854278564453125,2,0.03260865644057276,1.3447228263972881,39.35303115844727,3.348836795990577,41.67665481567383,-1.030859596652564,42.23572158813477,0.03260865644057276
1264,2001-09-13,40.07807159423828,40.619667053222656,38.523170471191406,40.2265739440918,6906636.0,-0.0026087684619259255,3.4859788672900094,-0.06800015371608661,20.575605991626617,35.15923849673333,5.048015435077282,7.535943815478454,11.749969260698116,24.408245333552856,36.88493616370647,2.09649658203125,-2.708115511999871,-6.739372253417969,-15.012954068606277,1.5342095617703393,-10.876163161012123,-2.6025813458238147,6.119288479433308,40.255570401381426,4.489905962500799,4.136790907594154,9,3.424283981323242,5.258720397949219,15.765237808227539,23.301712036132812,2.987510681152351,3,0.08326072559261521,-1.0512789505036526,40.182899475097656,1.3447228263972881,39.35303115844727,3.348836795990577,41.67665481567383,0.08326072559261521
1265,2001-09-14,37.23032760620117,40.91667175292969,36.269432067871094,40.0081901550293,7824437.0,-0.07105491543776044,1.0228143321826542,18.705849109918056,16.69859216176546,33.214861045537425,6.766855193341193,10.045624308096706,14.295474539353805,26.4485222993693,36.570887419159895,4.647239685058594,-3.406343972576444,-9.045520591735837,-18.332121048025414,0.24107986455373975,-13.688820819880625,-4.402220363591049,7.64805447720034,12.987013656592989,-15.820500953313381,4.643300228144787,9,6.018699645996094,7.85313606262207,17.379104614257812,24.992015838623047,6.306968688964844,4,0.1297513337234406,3.4859788672900094,40.07807159423828,-1.0512789505036526,40.182899475097656,1.3447228263972881,39.35303115844727,0.1297513337234406
1266,2001-09-17,37.868011474609375,39.08223724365234,35.46577453613281,37.12550354003906,8910293.0,0.017128075668665144,1.2809895482455353,-0.26729469925844546,19.479531065224194,30.537717208187146,5.182901159815557,9.122296079785336,13.414179157845496,25.516769796202937,36.18965301576157,3.616462707519524,-3.79168048730903,-7.929572868347165,-17.923484983724734,2.0643392470304036,-12.92652892603595,-2.9326168106583808,5.63293860630727,29.286455063364723,6.216290675032408,4.996956057688784,9,4.210470199584961,6.813623428344727,16.02074909210205,23.974342346191406,7.748313903808594,0,0.10034611104081925,1.0228143321826542,37.23032760620117,3.4859788672900094,40.07807159423828,-1.0512789505036526,40.182899475097656,0.10034611104081925
1267,2001-09-18,37.78939437866211,38.2611083984375,36.49655532836914,37.9990463256836,5417091.0,-0.002076081972246624,3.8095136596397285,-0.2823565072645541,19.90614424234306,28.2135516639034,3.7924330302531004,8.883050921467756,13.262397966669752,25.297875659953817,35.78781623148487,1.7645530700683594,-4.283500932220782,-7.517259788513186,-18.08488749157054,3.050367914544168,-12.801073640041864,-2.233445936984509,4.265224104193443,42.628208717073036,23.478793046926295,5.283813851528676,9,3.6164608001708984,6.892240524291992,16.099366188049316,24.052959442138672,10.421348571777344,1,0.10263527225150382,1.2809895482455353,37.868011474609375,1.0228143321826542,37.23032760620117,3.4859788672900094,40.07807159423828,0.10263527225150382
1268,2001-09-19,35.82392883300781,38.61925888061523,34.941650390625,37.56227493286133,7065529.0,-0.0520110358467164,-1.0997489831366722,8.291580996742745,20.792491442736406,25.98176952006721,4.59965760582952,10.384737752679143,14.992968207213913,26.922368772787145,36.228609023123745,3.6776084899902273,-4.65523142791929,-8.8502815246582,-20.11132712078755,2.4107640714711494,-14.480804322722875,-3.2197587265935255,5.044697739437645,14.766113606705161,-6.142336660282506,5.630522798064673,9,4.1362152099609375,8.35542106628418,18.064831733703613,26.01842498779297,11.775333404541016,2,0.2433552535462571,3.8095136596397285,37.78939437866211,1.2809895482455353,37.868011474609375,1.0228143321826542,37.23032760620117,0.2433552535462571
1269,2001-09-20,32.757797241210945,36.76734924316406,32.452056884765625,36.12092971801758,9371945.0,-0.08558892594080203,-1.1714275842410318,1.9346736976543584,15.932461303984866,23.562983281246886,6.50832867635512,12.865213427867467,17.69361711505342,29.653017013557943,36.80555391434293,4.3152923583984375,-5.540408333901169,-11.125858306884759,-23.409229692024418,1.1575130782549046,-17.26754399945459,-4.984172614314929,6.925434094870418,3.6119818941228843,-16.89847154091578,6.1416856925698315,9,5.302394866943352,10.17675590515136,20.774994850158684,29.084556579589837,17.322322845458977,3,0.3330666592137652,-1.0997489831366722,35.82392883300781,3.8095136596397285,37.78939437866211,1.2809895482455353,37.868011474609375,0.3330666592137652
1270,2001-09-21,32.88882827758789,33.631336212158196,30.355558395385746,32.32102584838867,14920048.0,0.003999995341936513,2.1914931968617597,-0.1688314192542184,17.55964783084508,21.490055187433686,5.489264070482733,11.832055557593456,17.1910905256009,29.17102655266833,38.802734723347335,3.2757778167724503,-6.190363997225738,-10.036989212036133,-22.624416076656317,2.5504376525840513,-16.330702644346225,-3.7432757797260408,5.730430603027337,29.02902611920154,6.183200715429848,6.293713432310092,9,4.123114585876465,8.997475624084473,20.04777240753174,28.95352554321289,15.024909973144531,4,0.3094289012642537,-1.1714275842410318,32.757797241210945,-1.0997489831366722,35.82392883300781,3.8095136596397285,37.78939437866211,0.3094289012642537
1271,2001-09-24,32.88882827758789,32.88882827758789,32.88882827758789,32.88882827758789,0.0,0.0,1.0,0.0,7.987789361724381,19.0273556126488,4.5948128543546645,10.849994438089269,16.887970566801037,28.816504118761216,41.34560533284527,0.0,-6.788883680437344,-9.06037006378174,-21.57653811108907,3.455797983525592,-15.318454087435406,-2.802286040128074,4.077690505981437,30.655393267581584,11.48176941048489,6.258084023653666,9,2.747286796569824,8.997475624084473,19.241930961608887,28.599742889404297,12.44796371459961,0,0.32377158370322756,2.1914931968617597,32.88882827758789,-1.1714275842410318,32.757797241210945,-1.0997489831366722,35.82392883300781,0.32377158370322756
1272,2001-09-25,35.10762405395508,36.575172424316406,34.26028823852539,34.941650390625,8318211.0,0.06746350942150126,-2.0285697174470165,100.0,20.27843399974138,17.690077488887937,1.9114890643485083,7.711839754472081,14.3667198697391,26.254999497641165,42.90896934591174,3.6863441467285156,-7.124858476979277,-6.006905746459964,-17.971102419591773,5.9572909266718455,-11.989004083025868,-0.024807409894059163,-4.752065658569332,57.50529883147584,34.423086618572526,5.9820983365659055,9,0.5284910202026367,6.778679847717285,16.62785816192627,26.118885040283203,11.91510009765625,1,0.2993281831978323,1.0,32.88882827758789,2.1914931968617597,32.88882827758789,-1.1714275842410318,32.757797241210945,0.2993281831978323
1273,2001-09-26,36.6887321472168,38.2611083984375,35.59680557250977,35.90254592895508,8534329.0,0.04503603236812026,-2.8125003411665452,4.736813073157278,29.000472350100537,18.6261737509406,-0.24293816152341208,5.254635827090688,12.539506522711918,24.35809826568819,44.189873286645174,3.153484344482422,-7.3805216150913395,-3.6985744476318345,-14.810897733259559,7.41374883799589,-9.254736090445697,1.8575871951820275,-6.208781471252436,80.11047617668949,53.47955299426263,5.556161642813862,9,-1.052617073059082,5.197571754455566,14.708252906799316,23.603084564208984,10.831912994384766,2,0.31404766883166113,-2.0285697174470165,35.10762405395508,1.0,32.88882827758789,2.1914931968617597,32.88882827758789,0.31404766883166113
1274,2001-09-27,37.12550354003906,37.12550354003906,35.29106521606445,36.645057678222656,6433407.0,0.011904782947246062,6.63639972686707,0.6111094937261637,34.773557167599904,20.63450319603331,-1.2768504946053625,4.149285077892159,11.80988344794163,23.60486754420122,45.094770412193455,1.8344383239746094,-7.28083654508135,-2.7022998809814425,-13.24613201808475,7.841532256121866,-7.974215949533097,2.5696161875702117,-6.334306555175775,85.63534658613172,53.53313251479548,5.271916068551653,9,-2.4066057205200195,4.760800361633301,14.27148151397705,22.73828125,9.6002197265625,3,0.2821176199324553,-2.8125003411665452,36.6887321472168,-2.0285697174470165,35.10762405395508,1.0,32.88882827758789,0.2821176199324553
1275,2001-09-28,36.59264373779297,38.41834259033203,35.64048385620117,37.7457160949707,9743182.0,-0.014352931312336725,1.223776608171062,-2.4000047639464532,34.827949005703175,22.339882967197642,-0.9431399916879926,3.9076080471101804,12.077368953882456,23.788176721335027,45.81400007908181,2.7778587341308594,-7.320693376589219,-2.616255760192871,-12.320094769671307,7.087583249285565,-7.468175264932086,2.2356637445463434,-5.502650296386712,66.98265436565947,32.28830690920839,4.851919504739218,9,-2.1052350997924805,5.2936601638793945,14.804341316223145,22.065650939941406,12.535316467285163,4,0.3685843648117464,6.63639972686707,37.12550354003906,-2.8125003411665452,36.6887321472168,-2.0285697174470165,35.10762405395508,0.3685843648117464
1276,2001-10-01,36.16460800170898,37.064353942871094,35.422096252441406,36.99447250366211,5409687.0,-0.01169731651943795,2.3873995798286267,0.7196985486533669,39.27102764389438,24.491536678481125,-0.8740590684074903,3.6388290528937617,12.214096562107748,23.88084862119726,46.384716151986176,1.6422576904296875,-7.1652170809167615,-2.483477973937994,-11.468583419109429,6.501627471233441,-6.976030696523715,2.009074748647727,-4.634913611367175,45.79833744492001,9.060709822377142,4.492552722585718,10,-1.677199363708489,5.721695899963386,15.232377052307136,21.860370635986335,12.98082351684571,0,0.3248792368624107,1.223776608171062,36.59264373779297,6.63639972686707,37.12550354003906,-2.8125003411665452,36.6887321472168,0.3248792368624107
1277,2001-10-02,36.16460800170898,36.67999649047852,34.810619354248054,36.25196075439453,6242892.0,0.0,2.9629619146586927,0.10526146434745001,35.67869803354705,26.14555963301564,-1.2614249419879826,2.7114623669028006,12.039283292837752,23.542219588603956,47.53502110757699,1.8693771362304688,-6.6008635425885345,-1.8064834594726662,-9.179757351268364,5.566790432323035,-5.493120405370519,1.8801534864251863,-4.221594719367761,37.53028042502001,0.2134492823578995,3.6866369458978503,10,-1.7776575088500906,5.5251474380493235,15.112265586853034,21.410495758056648,14.579402923583991,1,0.2536232105722005,2.3873995798286267,36.16460800170898,1.223776608171062,36.59264373779297,6.63639972686707,37.12550354003906,0.2536232105722005
1278,2001-10-03,36.16460800170898,36.16460800170898,36.16460800170898,36.16460800170898,0.0,0.0,1.0,-0.0,35.94730308860683,28.369430942418077,-1.349982645701786,2.0167959117044205,11.836647098047486,23.16890926913461,48.647139139166704,0.0,-6.153898119885433,-1.2998294830322337,-7.574788284271513,4.9751293182070455,-4.437308883651873,1.837649917587406,-3.833074960888311,37.53028042502001,0.5610068507939303,3.1374794006196387,10,-1.7776575088500906,5.066538810729988,15.112265586853034,20.375350952148438,16.597282409667976,2,0.3002414999048031,2.9629619146586927,36.16460800170898,2.3873995798286267,36.16460800170898,1.223776608171062,36.59264373779297,0.3002414999048031
1279,2001-10-04,40.35760498046875,40.39254760742188,36.42667007446289,37.03815078735352,11409431.0,0.11594199993987586,1.3402067541179128,100.0,60.240276386046084,33.111723004107084,-4.8629707112287335,-2.63826154317762,7.414311375574499,18.59111376445304,48.556248888150385,4.227939605712905,-5.620761394852302,3.1006336212158203,-2.423374679652646,8.624641922084287,0.33862947078158356,5.862637771650057,-7.660863366677404,99.37400436966806,56.91857581207554,2.762004150434233,10,-3.716917037963867,0.5809049606323242,10.919268608093262,16.151779174804688,11.47833251953125,3,0.17748922822846902,1.0,36.16460800170898,2.9629619146586927,36.16460800170898,2.3873995798286267,36.16460800170898,0.17748922822846902
1280,2001-10-05,37.73698043823242,40.45369338989258,37.352622985839844,39.65877151489258,10662914.0,-0.06493508580364449,-1.3051949525024813,-0.578947912776167,49.62025355639857,37.73755235907088,-1.656514019342758,-0.39205296918495947,9.723669227144114,20.802215328690252,48.12294002984131,3.1010704040527344,-5.041762900657702,0.7049461364746108,-4.308198540869597,5.718090813818819,-1.8016262021974896,3.211518475146711,-4.424574344950635,51.85757027995705,7.416774291261156,2.5065723386721026,10,-0.3799896240234375,2.555109977722168,13.53989315032959,17.863922119140625,11.513275146484375,4,0.23819454349512248,1.3402067541179128,40.35760498046875,1.0,36.16460800170898,2.9629619146586927,36.16460800170898,0.23819454349512248
1281,2001-10-08,38.65420150756836,38.916263580322266,36.39172744750977,36.7324104309082,6630932.0,0.0243056296154176,1.0642875189883625,-1.0,52.39015295443839,41.30552113181499,-1.8661589662198779,-1.630937692524057,8.472668904893276,19.449448761475537,47.21225350788975,2.524536132812493,-3.9324912938587744,1.7732898712158232,-2.814505343235176,6.361085085666822,-0.5206077360096799,4.067187478441326,-4.6276666846254955,68.11149612856904,22.473079158845835,2.2938976072255,10,-1.0220451354980469,1.6378889083862305,12.65542984008789,16.946701049804688,11.836483001708984,0,0.2709604205757308,-1.3051949525024813,37.73698043823242,1.3402067541179128,40.35760498046875,1.0,36.16460800170898,0.2709604205757308
1282,2001-10-09,39.099708557128906,40.25278091430664,38.25237274169922,38.56684494018555,6105835.0,0.011525449554903311,-2.4436122812835523,0.27727447765519486,59.88402420804741,44.73702689380909,-1.8839552583912536,-2.2096879632102286,7.640987609571241,18.556104050742945,45.689576465470424,2.000408172607422,-2.856881755904226,2.2314630508422866,-2.328911694686525,6.791837796371098,-0.048724321922122726,4.511650423606696,-4.430457877491072,68.43185177674732,18.108040033627745,2.280187372764406,10,-1.4675521850585938,1.1923818588256836,12.209922790527344,16.50119400024414,15.182144165039062,1,0.256925775974721,1.0642875189883625,38.65420150756836,-1.3051949525024813,37.73698043823242,1.3402067541179128,40.35760498046875,0.256925775974721
1283,2001-10-10,41.49320983886719,41.755271911621094,38.34846115112305,38.54064178466797,8373346.0,0.06121532282628439,-1.0418836795632154,5.540945113002642,77.47252430846481,49.48135657612741,-3.938440021585521,-4.743175941567358,4.876938531481301,15.73431871870853,43.89891753149852,3.406810760498047,-1.497318347814641,4.559448814392091,-0.2331628925801965,9.352060521364379,2.163142960905944,6.955754667878239,-6.2455148882038785,95.11401323308826,37.275315785475854,2.3963058534861448,10,-3.210264205932617,-1.9698362350463867,9.833891868591309,14.10769271850586,16.59728240966797,2,0.2229473478275099,-2.4436122812835523,39.099708557128906,1.0642875189883625,38.65420150756836,-1.3051949525024813,37.73698043823242,0.2229473478275099
1284,2001-10-11,43.415000915527344,43.85177230834961,41.66791915893555,41.84262466430664,10388687.0,0.04631579682852083,-1.272731423126929,0.5325453037346349,79.7530838638888,54.47303822703692,-5.447059313830444,-6.748135044171619,2.573946136557865,13.374612119542597,42.13766036215527,2.358562469482422,-0.5248126105113187,6.3143934249877915,0.8725210725309296,11.756265777444654,3.593457248759364,9.035329601216219,-7.386396729549098,94.14519080019186,31.313019265051757,2.720936176228431,10,-4.083805084228516,-4.564253807067871,7.774518013000488,12.098546981811523,15.98580551147461,3,0.2152917032994166,-1.0418836795632154,41.49320983886719,-2.4436122812835523,39.099708557128906,1.0642875189883625,38.65420150756836,0.2152917032994166
1285,2001-10-12,42.061012268066406,43.7644157409668,41.61550521850586,43.67706298828125,6712733.0,-0.03118711548792541,1.4000034083453337,-1.0277760930058784,74.08256830194982,58.34098718904308,-3.6160778713609787,-5.284633648613671,3.5611579678878655,14.289105928066519,39.923114378644044,2.1489105224609375,0.14525520810693138,4.718870544433592,-1.1586225187236963,10.596363607590881,1.780124012854948,7.657617076012237,-4.937164544956168,75.99531807531781,8.717378020377154,2.9387465315786443,10,-2.729816436767578,-4.393914222717285,7.796355247497559,12.120384216308594,17.601856231689453,4,0.23239871569507908,-1.272731423126929,43.415000915527344,-1.0418836795632154,41.49320983886719,-2.4436122812835523,39.099708557128906,0.23239871569507908
1286,2001-10-15,41.66791915893555,42.77731323242188,40.73323059082031,41.50194549560547,6004750.0,-0.009345783373580496,-1.3999982084351437,-0.10270325136083165,69.0512431250144,62.049047754761666,-2.6376186630003247,-4.840436261886893,3.5936491111168607,14.240559377280626,37.362190412353804,2.0440826416015696,0.6462569741297131,4.135782051086423,-2.050828939631721,10.322393041804567,1.0424765557273545,7.229087546445491,-3.602161993891798,60.99844057529078,-7.205208175835246,3.0933054953590715,10,-1.65972900390625,-4.564253807067871,6.970856666564941,11.749128341674805,16.562339782714844,0,0.1819706042161513,1.4000034083453337,42.061012268066406,-1.272731423126929,43.415000915527344,-1.0418836795632154,41.49320983886719,0.1819706042161513
1287,2001-10-16,41.66791915893555,41.66791915893555,41.66791915893555,41.66791915893555,0.0,0.0,1.0,0.0,65.92179138938263,65.37954645484788,-1.9834608849159778,-4.780043850094913,3.22983648205161,13.818705629488349,34.662870932742116,0.0,1.2259177735954978,3.9418558120727525,-2.5159196402000816,10.39963126434559,0.7129680859363319,7.170743538209173,-2.7921198738289803,60.31746911954306,-6.116492919650838,3.228887726136419,10,-1.5461692810058594,-4.564253807067871,4.939874649047852,10.285947799682617,16.230396270751953,1,0.2117400035429844,-1.3999982084351437,41.66791915893555,1.4000034083453337,42.061012268066406,-1.272731423126929,43.415000915527344,0.2117400035429844
1288,2001-10-17,44.5418701171875,46.35883331298828,44.20118713378906,44.28854370117188,8972572.0,0.06897274968998879,-9.081527163838585,100.0,70.51715979178863,66.52142238881927,-3.9606329605424833,-7.343906600844441,0.059364251553446934,10.575918554625353,32.08574736414518,4.690914154052734,1.841055825829443,6.3799097061157255,-0.6855821823260442,13.445401594557492,2.8471637618948407,9.91265565033661,-4.969434608826909,67.70189283646094,3.5440667689332486,3.5327459442208835,10,-3.1665897369384766,-6.184674263000488,0.6726255416870117,6.210878372192383,14.387222290039062,2,0.2186702664112452,1.0,41.66791915893555,-1.3999982084351437,41.66791915893555,1.4000034083453337,42.061012268066406,0.2186702664112452
1289,2001-10-18,43.66832733154297,44.01774215698242,42.54145812988281,43.24029159545898,8001694.0,-0.019611722259220032,1.6201603921449148,1.6896608842308911,69.21251843206372,68.69834070833762,-2.869874772380001,-5.914293033255149,0.6829209025095935,11.08128575429491,28.83662827809539,2.0004119873046875,2.547075217042355,4.960840415954593,-2.0322192709295805,11.953900102838766,1.4643105725125025,8.457370259396683,-3.0100681744419475,52.17390714699353,-11.14631440419599,3.496529843442087,10,-2.2930469512939453,-5.311131477355957,1.0897436141967773,7.084421157836914,15.557769775390632,3,0.33026602570542285,-9.081527163838585,44.5418701171875,1.0,41.66791915893555,-1.3999982084351437,41.66791915893555,0.33026602570542285
1290,2001-10-19,43.06558227539063,44.06142044067383,41.92998123168945,43.633384704589844,7716717.0,-0.013802796969439979,1.993859508117666,-1.3265304303652683,68.56202101997035,70.49521493784117,-1.6000398490473202,-4.753767744573899,1.039010399963459,11.335671574074816,25.10002760261234,2.131439208984375,3.2968160408678457,3.8492576599121193,-2.8353135572698918,10.53382887709413,0.5069720513211138,7.191543268503125,-1.4952312533476473,41.45958752792072,-23.082437060944983,3.342285608591007,10,-0.7599792480468821,-4.70838642120362,1.3539915084838796,7.4251041412353445,16.771995544433587,4,0.3793104211886138,1.6201603921449148,43.66832733154297,-9.081527163838585,44.5418701171875,1.0,41.66791915893555,0.3793104211886138
1291,2001-10-22,43.537296295166016,43.66832733154297,42.375484466552734,43.415000915527344,5025808.0,0.010953387713625196,5.727294381531804,-0.21538368515109846,69.3400487767585,71.54588433436463,-1.4597522518811914,-4.623891083508994,0.2956915440634589,10.505459547276317,21.161496383556813,1.2928428649902344,3.3477394438593393,3.788548278808591,-2.4557869475859633,10.032883505203145,0.6663806656113138,6.910715892005868,-1.6073150634765625,39.85101996836614,-26.946704013293918,3.122167613197276,10,-1.1836490631103516,-5.180100440979004,0.6289491653442383,5.127687454223633,16.737049102783203,0,0.3703852461407964,1.993859508117666,43.06558227539063,1.6201603921449148,43.66832733154297,-9.081527163838585,44.5418701171875,0.3703852461407964
1292,2001-10-23,45.61632537841797,46.07929992675781,43.98280334472656,44.11383438110352,6567489.0,0.04775282941680481,-1.3762352264644906,12.285754390342747,72.35536655438358,70.97731125057783,-2.813005749254991,-6.192774820291724,-2.045113734911368,8.0494627766885,19.115856706046458,2.542003631591797,3.881579989299624,5.342142295837405,-1.0251668736146726,11.709451465289483,2.1584877111113627,8.525796880563448,-3.6863441467285156,83.23475426723755,12.208830113689388,3.183654584726039,10,-2.070293426513672,-7.259129524230957,-2.23626708984375,1.4893875122070312,11.644302368164062,1,0.2765223515614508,5.727294381531804,43.537296295166016,1.993859508117666,43.06558227539063,1.6201603921449148,43.66832733154297,0.2765223515614508
1293,2001-10-24,48.21074295043945,48.38544845581055,44.89128494262695,45.24943542480469,9883069.0,0.05687476030782945,1.1108188296836563,1.970931959610946,70.09387245394859,69.90406553836223,-4.866050160232909,-8.305563855066964,-4.859097367222404,5.093242295560117,17.891071632364273,3.4941635131835938,4.406074802558649,7.360459327697754,0.31066408974837856,14.41025456564713,3.8355617087230627,10.885356946672445,-5.835258483886719,97.29368147485437,28.620377443984253,3.5248976189746886,10,-3.6514034271240234,-8.840239524841309,-5.166997909545898,-1.1050300598144531,8.220020294189446,2,0.20094219434051985,-1.3762352264644906,45.61632537841797,5.727294381531804,43.537296295166016,1.993859508117666,43.06558227539063,0.20094219434051985
1294,2001-10-25,47.59926223754883,50.22862243652344,46.14918518066406,48.39418411254883,10255154.0,-0.01268349491148113,-1.208039709201129,-0.26843611077833124,78.1265448538525,70.35339626635142,-4.021519323756095,-7.240402235491771,-4.408694007321316,5.3315068901470966,16.68387805250515,4.079437255859375,4.789825325433377,6.225290679931639,-1.205270762010258,13.655852121873536,2.510009958960694,9.940571400902584,-4.141984252929689,68.3157744252999,-2.3819702871980013,3.7152807209709486,10,-2.118335723876953,-7.307171821594238,-5.529515266418457,-0.7556114196777344,10.054462432861328,3,0.23802533142499338,1.1108188296836563,48.21074295043945,-1.3762352264644906,45.61632537841797,5.727294381531804,43.537296295166016,0.23802533142499338
1295,2001-10-26,50.08012008666992,50.08012008666992,47.73902893066406,48.56889343261719,7398723.0,0.05211967019026731,2.098266100227434,-1.9011008522727273,79.91764356640556,71.56077409317267,-5.861658342487907,-9.126946671028264,-6.966547251432331,2.487372608691203,15.962204691753392,2.4808578491210938,4.757202246060608,8.03177471160889,0.004148314656582386,16.059401108561197,4.017961513132732,12.045587910085047,-5.268573211669924,98.10900622883021,25.96530146812121,4.013813198476154,10,-4.13184928894043,-9.788029670715332,-9.582747459411621,-4.481266021728516,7.3464813232421875,4,0.18262689874615745,-1.208039709201129,47.59926223754883,1.1108188296836563,48.21074295043945,-1.3762352264644906,45.61632537841797,0.18262689874615745
1296,2001-10-29,47.91373825073242,50.03644180297852,47.91373825073242,49.27646255493164,5069609.0,-0.04325831951257919,-2.1153822467318077,-0.901733899772566,71.17078336695121,72.14399542401362,-3.0353332984524357,-6.361368761869315,-4.883645729144035,4.298462078691145,15.151696800079295,2.1663818359375,4.432286281484622,5.277936363220213,-2.65581029904709,13.211683025487517,1.3110630320865653,9.244809694353862,-2.018776263427739,62.937059947328045,-9.276456681525211,3.96687333113365,10,-1.8344364166259766,-6.355012893676758,-8.464614868164062,-3.363133430480957,10.622261047363281,0,0.24886055658388395,2.098266100227434,50.08012008666992,-1.208039709201129,47.59926223754883,1.1108188296836563,48.21074295043945,0.24886055658388395
1297,2001-10-30,45.3367919921875,46.64710235595703,44.0264778137207,46.64710235595703,10112983.0,-0.05378303494208214,3.0000058225858104,0.9615373848780897,59.151412677329446,70.88113463351816,0.13049569731040123,-3.2275088574218387,-2.4274775734203473,6.555642182359051,13.627770197142365,3.8872604370117188,4.236138047253959,2.2423809051513643,-5.158872840135146,9.643634650437875,-1.4582459674918908,5.9430077777946195,4.8918304443359375,21.126791749571762,-46.19928828431797,3.700626872643255,10,0.7425098419189453,-3.092336654663086,-6.575582504272461,-0.7861871719360352,18.99951934814453,1,0.3294797172313335,-2.1153822467318077,47.91373825073242,2.098266100227434,50.08012008666992,-1.208039709201129,47.59926223754883,0.3294797172313335
1298,2001-10-31,47.02272415161133,47.46823120117188,44.30601119995117,44.98737335205078,7988189.0,0.03718684285633511,1.1611932282575625,-1.5533348860228828,58.687414101208134,69.71167859675643,-1.303607652371646,-4.277583333731656,-4.244966923504222,4.554827471614033,12.099144234325083,3.1622200012207102,4.291653473064748,3.3854072570800753,-3.4466022981904842,10.217416812350635,-0.030597520555204483,6.801412034715355,3.081855392456056,48.309843128692286,-14.978396710603505,3.4160047776352815,10,-0.9434223175048828,-4.503103256225586,-8.261514663696289,-2.4721193313598633,17.663005828857422,2,0.2177224688633843,3.0000058225858104,45.3367919921875,-2.1153822467318077,47.91373825073242,2.098266100227434,50.08012008666992,0.2177224688633843
1299,2001-11-01,47.52064514160156,47.60799789428711,45.20576095581055,47.21490478515625,4944342.0,0.010588943940908813,9.000031759643022,0.15021506686283514,63.71214957712227,69.17280399199554,-1.3383528237846463,-4.438938977226599,-4.87446933359243,3.760273388971285,12.243389799550629,2.4022369384765625,4.491185945937801,3.5251762390136747,-3.3338701116628044,10.384222589690154,0.09565306367543513,6.954699414351914,2.4623723678588902,57.72008272597462,-3.797180730928524,3.4295231753382387,11,-1.2185916900634766,-5.00102424621582,-8.759435653686523,-2.9700403213500977,15.461681365966797,3,0.18749993979410529,1.1611932282575625,47.02272415161133,3.0000058225858104,45.3367919921875,-2.1153822467318077,47.91373825073242,0.18749993979410529
1300,2001-11-02,46.72572326660156,48.48154067993164,46.34136581420898,47.87005996704102,6390437.0,-0.0167279268333016,-1.2374460363513005,-3.742838249238931,62.45160921943096,68.40742181895914,0.03392777099854527,-3.094744135784822,-4.335160315968793,4.2509282616516515,12.502488754567528,2.1401748657226634,4.327199427070724,2.2808172225952177,-4.005620830789731,8.567255275980166,-0.862401804097253,5.424036249287688,3.1381634489440984,44.91283904039155,-15.981429368241614,3.143219026692473,11,0.3799896240234375,-4.20610237121582,-8.42312240600586,-2.1751184463500977,14.509517669677734,4,0.2338754895554429,9.000031759643022,47.52064514160156,1.1611932282575625,47.02272415161133,3.0000058225858104,45.3367919921875,0.2338754895554429
1301,2001-11-05,49.12796020507813,49.5123176574707,47.28478622436523,47.28478622436523,5946250.0,0.05141144471472803,-1.4170604147134378,-1.6106920104940003,66.4230701724183,67.74827777651855,-1.6671990089721547,-4.924566041725676,-6.982475357919249,1.628949465838005,12.589790348859193,2.7865943908691406,4.321965593213044,4.159366226196298,-1.8341468869863249,10.15287933937892,1.16260966960499,7.156122782787605,0.6191783324310265,92.99364430351594,30.70343651018095,2.9967565565913095,11,-2.000410079956062,-6.60833930969239,-10.941103935241706,-4.577355384826667,13.98539733886718,0,0.16891890422872025,-1.2374460363513005,46.72572326660156,9.000031759643022,47.52064514160156,1.1611932282575625,47.02272415161133,0.16891890422872025
1302,2001-11-06,49.14543151855469,50.93619155883789,48.612571716308594,50.29850769042969,7059871.0,0.0003556287174071304,-1.0944873496503016,-0.6255926917051053,61.59260299564307,66.80369228115127,-1.2643850624752346,-4.37516584652127,-7.229880249880466,1.372032589581174,13.314974066442584,2.323619842529297,4.402396513907419,3.674551391601561,-1.9184287118429566,9.267531495046079,0.8780613398793022,6.47104144332382,-5.118953704833984,72.99077938531536,10.914806065515805,2.79649005172226,11,-1.6640968322753906,-6.272026062011719,-10.958575248718262,-4.594826698303223,12.701290130615234,1,0.1910771253681156,-1.4170604147134378,49.12796020507813,-1.2374460363513005,46.72572326660156,9.000031759643022,47.52064514160156,0.1910771253681156
1303,2001-11-07,50.74401092529297,50.74401092529297,48.76980972290039,49.80058670043945,6876697.0,0.032527528141343964,3.185182339788042,-0.8181803144188016,67.1901488205016,65.5885371663345,-2.7556127046579775,-5.52861893366498,-9.026253688086271,-0.41519158437124304,14.611396087451578,1.9742012023925781,4.493086785500395,4.810590744018555,-0.9255725994108559,10.546754087447965,1.9425090723038494,7.67867241573326,-6.579338836669919,96.64631426749337,31.94147238033723,2.868081671714704,11,-3.262676239013672,-7.193611145019531,-12.705657958984375,-6.193406105041504,9.09356689453125,2,0.26786019014244067,-1.0944873496503016,49.14543151855469,-1.4170604147134378,49.12796020507813,-1.2374460363513005,46.72572326660156,0.26786019014244067
1304,2001-11-08,52.76189041137695,53.1637191772461,50.15000534057617,50.39459609985352,9739708.0,0.03976586496197099,-1.11009230670613,2.5092574996057553,72.04130238695095,64.7133881463951,-4.430024729643627,-7.178388859537542,-11.128499052864598,-2.6194289928319705,15.822882505890817,3.013713836669929,4.378619895413102,6.361125755310056,-9.40873204697823e-05,12.722345597940581,3.1805158339947894,9.541735676625322,-8.461787933349605,94.1101150220946,25.37166687428288,3.180609921315263,11,-4.166791915893555,-7.984167098999016,-14.952841758728027,-8.211285591125488,6.123523712158203,3,0.22599341070085455,3.185182339788042,50.74401092529297,-1.0944873496503016,49.14543151855469,-1.4170604147134378,49.12796020507813,0.22599341070085455
1305,2001-11-09,51.8359375,52.4561538696289,50.97113037109375,51.809730529785156,5679879.0,-0.017549653815612576,1.3448238475855614,0.011070431795182542,68.48249020625695,64.41468890631796,-3.6082644062119797,-5.778860271991881,-10.320531956632522,-1.8808337411392415,17.11836221649508,1.7907600402832031,4.157999527576692,4.946426582336429,-1.5121785277731163,11.405031692445974,1.7171240272816561,8.175729137391201,-7.181290354003899,77.414580368782,4.814610435164184,3.229302555054773,11,-3.2408390045166016,-7.058214187622063,-13.046338558197021,-7.285332679748535,10.928001403808594,4,0.2150320712839111,-1.11009230670613,52.76189041137695,3.185182339788042,50.74401092529297,-1.0944873496503016,49.14543151855469,0.2150320712839111
1306,2001-11-12,49.2502555847168,51.014808654785156,46.82181167602539,50.59550857543945,10791918.0,-0.049882032427468026,2.839999021806723,-51.33187772925764,57.91476201783631,64.2772832774854,-0.9086101876319432,-2.736294283692011,-7.834061060805439,0.48576798045126424,18.21027474657082,5.014125823974609,3.7935529428056043,1.9816278457641587,-4.063344113669196,8.026599805197513,-1.0408581339525185,5.004113825480836,-4.255245557470694,38.29201085357949,-31.601073994571827,3.022485979716678,11,-0.5153903961181641,-4.47253227233886,-10.42571496963501,-4.699650764465332,12.989559173583984,0,0.24334869350975818,1.3448238475855614,51.8359375,-1.11009230670613,52.76189041137695,3.185182339788042,50.74401092529297,0.24334869350975818
1307,2001-11-13,50.490684509277344,50.75274658203125,48.48154067993164,48.48154067993164,8015193.0,0.02518624339780029,-1.2608694001158187,-1.4935063093718985,55.27698957321468,63.89834721881945,-1.4986787741066436,-3.4592087078638087,-9.236241301794465,-0.957175481956881,19.361195586573412,2.2712059020996094,3.157313235638192,2.7809185028076158,-2.814091722772538,8.37592872838777,-0.016586609982461198,5.578423615597693,-5.168926116031244,57.8512511030121,-8.221583342183678,2.7975051127900756,11,-1.3059444427490234,-4.7826385498046875,-11.528561115264893,-5.940079689025879,11.024089813232429,1,0.25000003777624835,2.839999021806723,49.2502555847168,1.3448238475855614,51.8359375,-1.11009230670613,52.76189041137695,0.25000003777624835
1308,2001-11-14,54.28185272216797,55.373779296875,50.49942016601562,50.49942016601562,15395522.0,0.07508648872039014,-1.5773673732428823,1.882609149681502,63.48255465557318,63.872836671980664,-4.639773942697843,-6.833631975760184,-13.038613590500056,-4.898369993153345,19.563697106433093,4.883094787597656,2.925027548978086,6.085087585449216,-0.02113113667847699,12.191306307576909,3.0319782243853695,9.138196946513062,-8.646415897561866,87.23186729513655,20.556971802429402,3.0531093610638464,11,-3.4242801666259766,-7.420732498168945,-15.319729328155518,-9.731247901916504,5.99249267578125,2,0.1393627620951221,-1.2608694001158187,50.490684509277344,2.839999021806723,49.2502555847168,1.3448238475855614,51.8359375,0.1393627620951221
1309,2001-11-15,58.090492248535156,58.83300399780274,55.65331268310547,56.03767013549805,17956509.0,0.0701641402304567,-1.2538717689066081,0.5427253711895199,65.33957999403034,64.19372231360282,-7.5895255196023825,-10.020137550451018,-16.756701091514536,-8.86723680794821,20.620034201541714,4.551151275634773,3.321600446063698,9.172618865966797,2.0041615878367125,16.34107614409688,5.588390226901758,12.756847505031836,-11.870754875592922,93.8181678439921,29.833962501246134,3.5842286390650413,11,-5.263084411621094,-8.307374954223633,-19.18733263015747,-13.539887428283691,4.586093902587891,3,0.030075241294467148,-1.5773673732428823,54.28185272216797,-1.2608694001158187,50.490684509277344,2.839999021806723,49.2502555847168,0.030075241294467148
1310,2001-11-16,59.40080642700195,60.396644592285156,57.7410774230957,58.78932571411133,13281966.0,0.02255643097085036,1.0402665877298132,0.29787321025393254,72.74300006465057,64.89593674607306,-7.7251854158869975,-10.586695344848643,-17.886151336119617,-10.343641316424197,22.044211327088853,2.655567169189453,3.6993931121139667,9.666171836853025,1.6348148641191997,17.69752880958685,5.650493350486116,13.681850323219933,-12.17200772407088,92.6640852861592,27.368158492656065,4.0156784863669115,11,-5.79157829284668,-8.835868835449219,-20.309834957122803,-14.850201606750488,3.2757797241210938,4,-0.008676520311221125,-1.2538717689066081,58.090492248535156,-1.5773673732428823,54.28185272216797,-1.2608694001158187,50.490684509277344,-0.008676520311221125
1311,2001-11-19,59.66286849975586,60.7984733581543,58.74565124511719,58.96403503417969,9359122.0,0.004411759511648405,-2.6153931425538564,1.142854469231921,81.22620407089468,67.07744797665659,-7.080284693365726,-10.096373923616824,-17.942552117814472,-10.780603758093847,23.56963655309064,2.0528221130371094,3.989240875222471,9.12195529937744,0.4945946236684904,17.74931597508639,4.808274961522962,13.435635637231918,-11.117285207889381,90.78013261851889,19.075178318911426,4.313680337854476,11,-5.852725982666016,-8.897016525268555,-21.163721561431885,-15.112263679504395,3.0137176513671875,0,0.051976555637203825,1.0402665877298132,59.40080642700195,-1.2538717689066081,58.090492248535156,-1.5773673732428823,54.28185272216797,0.051976555637203825
1312,2001-11-20,58.23025894165039,59.40954208374024,56.72776794433594,59.40080642700195,9340595.0,-0.02401174455953836,3.514699838166877,-1.6750020469990994,74.70157882240417,67.9120513102013,-4.71980848298859,-8.084819693724555,-16.241779230451726,-9.535232361350651,24.221404543937965,2.935100555419922,4.390962572155317,7.058649063110352,-1.8911269388190348,16.008425065039738,2.583761062145655,11.533537064075048,-8.21432884182937,75.06358721921897,0.3828136675543732,4.474888000964694,11,-4.420116424560547,-6.997062683105469,-19.674331188201904,-14.39159107208252,4.446327209472656,1,0.06885691201662292,-2.6153931425538564,59.66286849975586,1.0402665877298132,59.40080642700195,-1.2538717689066081,58.090492248535156,0.06885691201662292
1313,2001-11-21,57.8983154296875,59.15621566772461,56.98983383178711,57.43533706665039,7805792.0,-0.005700532987420126,-2.2000090156336722,-0.39552292310299425,73.04112135031458,68.02314230613061,-3.650156029012514,-7.36763774603007,-15.666753884221876,-9.367438595348048,24.330941587290496,2.1663818359375,4.51119164311482,6.242326927185061,-3.073841376883827,15.55849523125395,1.5842427751506136,10.90041107921951,-6.588480138866487,43.63328743976933,-31.821734997486203,4.658084152034445,11,-4.088172912597656,-6.534088134765625,-19.28560781478882,-14.736641883850098,6.4991455078125,2,0.062462247234363,3.514699838166877,58.23025894165039,-2.6153931425538564,59.66286849975586,1.0402665877298132,59.40080642700195,0.062462247234363
1314,2001-11-22,58.92909240722656,59.94240188598633,58.08175659179688,58.39623260498047,6646992.0,0.01780322915941923,-2.203006284434723,1.1509388878360676,76.81382036926335,68.94884565757576,-4.150596206977177,-7.911730026737217,-16.434080055163086,-10.510475337824815,24.088227653053057,2.044086456298828,4.8824481049873825,6.7066123962402315,-2.942821415540564,16.356046208021027,1.8818954903498337,11.53132930213063,-6.480620548325554,54.07722345660386,-24.198492672391993,4.824716905890398,11,-5.118949890136719,-7.5648651123046875,-19.062854290008545,-15.85914134979248,6.018699645996094,3,0.02282833377826954,-2.2000090156336722,57.8983154296875,3.514699838166877,58.23025894165039,-2.6153931425538564,59.66286849975586,0.02282833377826954
1315,2001-11-23,59.2260971069336,60.05596160888672,58.11669921875,59.83757781982422,7037185.0,0.005040035194409542,2.7000058225858106,-1.1475452085391387,74.45008763425923,70.78610405940053,-3.675592484268776,-7.893091981429855,-16.366945596789556,-10.864755363853625,23.840792546113672,1.9392623901367188,5.039316492259864,6.546318244934092,-3.532930607783257,16.62556709765144,1.506693818575414,11.58594267129277,-5.775625068122196,61.37337165487019,-14.419312817508107,5.039624426358675,11,-4.586090087890632,-7.861869812011726,-19.359858989715583,-16.422575950622566,5.721694946289055,4,0.05825960535538144,-2.203006284434723,58.92909240722656,-2.2000090156336722,57.8983154296875,3.514699838166877,58.23025894165039,0.05825960535538144
1316,2001-11-26,59.83757781982422,61.05179977416992,59.66286849975586,60.038490295410156,5724279.0,0.010324514745359226,-4.04762036793146,0.32856715077107734,75.1644782913794,72.9958250280855,-2.9360869364046494,-7.974313236149207,-16.620231533911294,-11.502083294617186,23.65426397525095,1.825702667236321,4.930972671652299,6.561606979370119,-3.738812206021038,16.862026164761275,1.411397386674544,11.711816572065693,-5.505345622691664,71.91921793988455,-4.0532389617758895,5.150209592695576,11,-4.061967849731445,-8.12393569946289,-19.506178379058838,-17.711050987243652,5.1102142333984375,0,0.04744524151440932,2.7000058225858106,59.2260971069336,-2.203006284434723,58.92909240722656,-2.2000090156336722,57.8983154296875,0.04744524151440932
1317,2001-11-27,60.27434539794922,61.67201232910156,59.01644515991211,60.18699264526367,10415696.0,0.007299218886167802,-1.1870490713992865,-0.4347801321485532,73.72770992154713,74.13417561319372,-2.055224022022472,-7.62558558758721,-16.683809406783695,-11.952936139003398,24.87225822357012,2.655567169189453,5.021447423470654,6.251496887207033,-3.7879901902748543,16.29098396468892,1.2317533484660856,11.27124042594798,-5.001373740031433,70.14921725102961,-3.075610955910804,5.019743538740944,11,-1.6116828918457031,-7.446937561035156,-19.91892385482788,-18.147818565368652,4.498741149902344,1,0.03985511144606413,-4.04762036793146,59.83757781982422,2.7000058225858106,59.2260971069336,-2.203006284434723,58.92909240722656,0.03985511144606413
1318,2001-11-28,57.26062774658203,59.35712814331055,57.21695327758789,58.83300399780274,8482819.0,-0.050000006328890456,-1.5789508764913684,-18.000305690204893,60.671364182991404,73.61548496752273,1.5929882287593742,-4.011199793146247,-13.260864826102406,-8.959534026485812,25.675276602642317,3.057392120361328,5.580205606170864,2.72588405609131,-6.843798538168016,12.295566650350644,-2.0589572410383568,7.510725353220977,-0.9638095812748375,0.9803342332645755,-66.72743215814258,4.784841297129666,11,1.9392623901367188,-4.411382675170898,-16.309013843536377,-15.134100914001465,10.788238525390625,2,0.09458433513007192,-1.1870490713992865,60.27434539794922,-4.04762036793146,59.83757781982422,2.7000058225858106,59.2260971069336,0.09458433513007192
1319,2001-11-29,56.4307632446289,56.86753463745117,55.42619323730469,56.78018188476562,7061658.0,-0.0144927594162233,4.499999999999851,0.22222330047623684,60.94920647964355,72.3050634580775,2.4168152424472993,-2.613585453645392,-11.924133411730388,-8.199650382938124,26.247910878676826,1.8344345092773438,6.183107168331034,1.4505136489868065,-7.557403570428988,10.458430868402601,-3.0534449607210945,5.954472258694707,5.241249084472663,16.083879352887315,-48.31423191021859,4.503958609707898,11,2.118339538574226,-3.5815181732177663,-14.465841770172112,-14.304236412048333,11.487068176269538,3,0.14117650080923494,-1.5789508764913684,57.26062774658203,-1.1870490713992865,60.27434539794922,-4.04762036793146,59.83757781982422,0.14117650080923494
1320,2001-11-30,57.653724670410156,58.02061080932617,56.76271057128906,57.05097961425781,5666396.0,0.021671892341411203,-1.1333303142245312,-1.7249939955020852,71.41585282461472,71.21502443071306,1.0280821412328933,-3.136690977022255,-12.61979067696489,-9.486191665591221,26.716514277468427,1.5898475646972727,6.310640872385122,2.127075004577634,-6.061060485595021,10.31521049475029,-1.9669927405086938,6.2211427496639615,3.8933712768554685,35.66436043642476,-30.712622966143684,4.094067745086328,11,0.8953781127929688,-4.804479598999023,-14.767216205596924,-15.767420768737793,8.910118103027344,4,0.12651511111399305,4.499999999999851,56.4307632446289,-1.5789508764913684,57.26062774658203,-1.1870490713992865,60.27434539794922,0.12651511111399305
1321,2001-12-03,57.42660140991211,57.9594612121582,56.02020263671875,57.39166259765625,4416865.0,-0.0039394377691370774,2.523815465235971,0.057966153184056304,68.63849072231737,70.54134797514784,1.0109430457582178,-2.3778929553491537,-11.857130578543398,-9.286954991097744,26.834020202364695,1.9392585754394531,6.077099956097548,1.4850196838378906,-6.160958149026378,9.130997516702159,-2.33796923259424,5.308008600270021,3.9980764831543,32.02795571256162,-33.96400301877475,3.822988916432134,12,1.1225013732910156,-4.577356338500977,-14.306420803070068,-15.540297508239746,9.57400894165039,0,0.13097049901358693,-1.1333303142245312,57.653724670410156,4.499999999999851,56.4307632446289,-1.5789508764913684,57.26062774658203,0.13097049901358693
1322,2001-12-04,58.5359992980957,58.81553268432617,57.39166259765625,58.08175659179688,4889657.0,0.019318536374191675,1.8103360651726255,13.001091822251134,63.35710033764077,69.46534564040633,-0.05646233380631571,-2.896190710736775,-12.478588082108601,-10.427416572798819,26.672911170011965,1.4238700866699219,5.539436854825418,2.1248891830444308,-4.891240317978301,9.141018684067163,-1.3831755674669353,5.632953933555797,2.7687089018554687,79.11110550418206,15.152928902397925,3.508064750511367,12,0.013103485107421875,-5.68675422668457,-14.716985702514648,-16.64969539642334,10.054462432861328,1,0.10953588957241123,2.523815465235971,57.42660140991211,-1.1333303142245312,57.653724670410156,4.499999999999851,56.4307632446289,0.10953588957241123
1323,2001-12-05,64.33631134033203,65.08756256103516,59.8463134765625,60.01228332519531,15894983.0,0.09908965613960263,-1.2514112675271643,9.519201860980859,67.43051445069474,68.4227560938987,-5.417180816525388,-8.038108213561955,-17.764470971266924,-16.20348083657901,26.995474504580663,6.551563262939453,4.923523586467539,7.245586204528806,-0.08537362762092471,14.576546036678536,3.5801062884539405,10.911066120603671,-8.910118103027344,92.22417448779352,30.71941912997702,3.665479916074866,12,-4.079433441162109,-9.639524459838867,-20.1744327545166,-22.450007438659668,2.2974166870117188,2,0.006788937668636974,1.8103360651726255,58.5359992980957,2.523815465235971,57.42660140991211,-1.1333303142245312,57.653724670410156,0.006788937668636974
1324,2001-12-06,64.68572998046875,67.78680419921875,64.23149108886719,64.64205169677734,12536232.0,0.005431126417682508,-7.222282997062223,0.010101295259537122,65.58474268729947,67.43771776645872,-5.435776186108114,-7.850942092860002,-17.598874370154988,-16.549527334613366,26.906111987238624,3.5553131103515625,4.609892870793971,6.99881286621094,-0.7758491952000242,14.773474927621905,3.111481835505458,10.886143896916423,-9.066309356689452,73.64511577724292,15.417483275288347,3.8873310307054822,12,-3.0792312622070312,-8.189447402954102,-20.386268615722656,-22.799426078796387,1.703407287597642,3,0.0519919353545113,-1.2514112675271643,64.33631134033203,1.8103360651726255,58.5359992980957,2.523815465235971,57.42660140991211,0.0519919353545113
1325,2001-12-07,62.98232650756836,65.86501312255861,62.98232650756836,64.64205169677734,7934257.0,-0.026333527864873973,-2.473691468602848,-37.99886462882096,59.02184420622376,65.64409175699699,-3.512941675786813,-5.554442143371148,-15.37245256231185,-14.83295606346612,26.651304220050516,2.8826866149902486,4.337846127162791,4.7380899429321275,-2.8667673290503757,12.34294721491463,0.9356613069408724,8.540518578923383,-6.876210540771481,59.16851891235787,4.849594902754561,3.802428635991252,12,-1.3758277893066406,-5.918241500854492,-18.571489334106445,-21.096022605895996,0.4891815185546875,4,0.07836333122335515,-7.222282997062223,64.68572998046875,-1.2514112675271643,64.33631134033203,1.8103360651726255,58.5359992980957,0.07836333122335515
1326,2001-12-10,61.2352409362793,62.9648551940918,60.45779037475586,62.62417221069336,7649811.0,-0.02773929875516934,1.4219370720597881,0.836844125427788,58.02987700008399,63.89988809905664,-1.7285204590645478,-3.0181777029008856,-13.098067455704808,-13.090399579737337,27.768742921757152,2.5245361328125,3.8310300107443993,2.3917551040649414,-4.025052213145699,8.808562421275575,-0.8166485545403788,5.600158762670262,-4.661897440185541,36.97475691957208,-14.112034286081553,3.2084036586053166,12,0.3712577819824219,-3.9309329986572266,-16.422574043273926,-19.348937034606934,2.23626708984375,0,0.0870185493791571,-2.473691468602848,62.98232650756836,-7.222282997062223,64.68572998046875,-1.2514112675271643,64.33631134033203,0.0870185493791571
1327,2001-12-11,63.11335754394531,63.72483444213867,59.83757781982422,61.08673858642578,8051870.0,0.030670518788688428,1.3924724366559607,-1.4591211205712715,62.87192365721068,64.14439470730323,-3.533117514971032,-4.113025368660999,-14.416188874837275,-14.901496468486606,28.999880890139245,3.887256622314453,3.469700907284384,3.638738059997557,-1.7136671536306523,8.991143273625767,0.962535453183456,6.314940666811658,-6.091475619726559,41.20878646269727,-10.373825811872543,2.676202606814103,12,-1.5068588256835938,-5.809049606323242,-18.289772033691406,-21.22705364227295,-2.6206245422363352,1,0.06159160214080717,1.4219370720597881,61.2352409362793,-2.473691468602848,62.98232650756836,-7.222282997062223,64.68572998046875,0.06159160214080717
1328,2001-12-12,61.84672164916992,64.45861053466797,60.71111679077149,63.76851272583008,6946728.0,-0.020069220590798742,1.2698418199714374,-0.9482744990268528,57.11849890724327,63.718760532592086,-1.729395984208331,-2.3722145625383035,-12.592730323603796,-13.586521162366594,29.18720973264629,3.7474937438964773,2.986394835510339,1.993858718872069,-2.859351339972193,6.8470687777163235,-0.4327463105500584,4.420463748294196,-4.394242833951168,25.274708927068367,-24.91863456861921,2.4266050294221273,12,0.056781768798828125,-4.542413711547852,-16.66935157775879,-19.96041774749756,1.87811279296875,2,0.10903957238091722,1.3924724366559607,63.11335754394531,1.4219370720597881,61.2352409362793,-2.473691468602848,62.98232650756836,0.10903957238091722
1329,2001-12-13,59.83757781982422,62.92991256713867,58.96403503417969,62.41452407836914,8369998.0,-0.03248585819540639,1.1985486543384407,1.3409086397795889,51.37687209458135,61.49220711814393,0.909465368738374,-0.2376572777759094,-10.17380329345606,-11.575518541483945,28.492434507254565,3.9658775329589844,2.4748607111944594,-0.10263938903808878,-4.884656035259582,4.679377257183404,-2.493647712148835,2.2883689340726576,-1.9717259892454635,12.658246040739588,-34.62878200133662,2.391008323110746,12,2.0659255981445312,-2.5332698822021484,-14.321710586547852,-18.147822380065918,3.3631324768066406,3,0.11357662617934317,1.2698418199714374,61.84672164916992,1.3924724366559607,63.11335754394531,1.4219370720597881,61.2352409362793,0.11357662617934317
1330,2001-12-14,58.885414123535156,60.09963989257813,58.52726364135742,59.40080642700195,6304338.0,-0.015912470574195092,-1.5531945205818978,0.20000118425357238,47.88840822370603,59.186642396076,2.296186367310625,0.7103339587526563,-8.7299882925833,-10.650167625218643,27.434596121052113,1.5723762512207102,2.474019582037137,-1.0290334701538058,-5.828811081634029,3.770744141326425,-3.4289222758939175,1.370855335586306,-0.622724198210804,6.03826565230338,-36.55772295043246,2.399888805740115,12,3.7038192749023438,-1.581106185913086,-12.199003219604492,-17.12577533721923,2.690509796142571,4,0.12742923279420681,1.1985486543384407,59.83757781982422,1.2698418199714374,61.84672164916992,1.3924724366559607,63.11335754394531,0.12742923279420681
1331,2001-12-17,62.763938903808594,63.59380340576172,58.70197296142578,59.14748001098633,7326653.0,0.0658656279827925,-1.170542320754701,-7.0169051196459105,54.789914634196464,58.234732873471074,-0.8332421047799059,-3.081968536682382,-12.09122548707552,-14.54647453168964,26.510053998541068,4.8918304443359375,2.6513894153398283,2.6944377899169893,-2.268696536437119,7.657572116271098,0.21287062673993518,5.1760049530940435,-4.236675262451172,71.42855305309071,30.982845001767622,2.4815671631770546,12,0.3930950164794922,-5.459630966186523,-16.07752799987793,-21.00430011749267,-2.5245323181152344,0,0.011273497722934067,-1.5531945205818978,58.885414123535156,1.1985486543384407,59.83757781982422,1.2698418199714374,61.84672164916992,0.011273497722934067
1332,2001-12-18,62.23981475830078,64.31010437011719,62.15245819091797,63.15703201293945,7475266.0,-0.00835072104558443,-2.951984852031316,-0.2536230278903793,60.59479228017452,57.475208187857724,0.30342836033541687,-2.3632203413530135,-11.059600995828177,-14.068467100914802,26.347464718483927,2.1576461791992188,2.5198669864931134,1.9698358535766616,-3.0043915929494887,6.944063300102819,-0.5172778696864171,4.45694957683974,-3.7125511169433594,62.59204163442919,16.445605701608592,2.4871137232630773,12,0.9172191619873047,-4.105642318725586,-15.4835205078125,-20.480175971984856,-0.5328598022460938,1,0.019789475155177927,-1.170542320754701,62.763938903808594,-1.5531945205818978,58.885414123535156,1.1985486543384407,59.83757781982422,0.019789475155177927
1333,2001-12-19,61.51477432250977,63.0260009765625,60.29181671142578,62.02142715454102,7468706.0,-0.011649141929592766,1.173609784352448,0.5523803978489704,60.86631238755522,56.95093815455281,0.6550267879654044,-1.4264889718663838,-9.90218319523251,-13.396319832661817,25.9536484577649,2.7341842651367188,2.5034910914814787,1.0639724731445384,-3.8091492545965977,5.937094200885667,-1.3725883907260297,3.5005333370151064,-2.8128013610839915,51.66164556970387,1.6417568693097948,2.436560863870566,12,0.6813640594482422,-2.3716621398925852,-14.068381309509284,-19.755135536193848,0.37562179565428977,2,-0.016614566696488753,-2.951984852031316,62.23981475830078,-1.170542320754701,62.763938903808594,-1.5531945205818978,58.885414123535156,-0.016614566696488753
1334,2001-12-20,60.27434539794922,62.10878372192383,60.01228332519531,61.191566467285156,5882082.0,-0.020164731777397638,-1.9090885030700826,1.81035417419588,55.59700519730059,56.57040048689468,1.3453748842980673,-0.08443883241332628,-8.296830662828015,-12.229087243476421,25.342349784452843,2.0965003967285156,2.565695109266258,-0.24371910095214844,-5.0652672252542885,4.5778290233499845,-2.6544931631032185,2.1670549611989216,-1.208979187011721,30.211479764660403,-20.731009736196334,2.410774062151067,12,1.2185916900634766,1.3321533203125,-11.414999008178711,-17.409676551818848,1.8344383239746094,3,0.05724639598171155,1.173609784352448,61.51477432250977,-2.951984852031316,62.23981475830078,-1.170542320754701,62.763938903808594,0.05724639598171155
1335,2001-12-21,62.67658615112305,62.67658615112305,58.96403503417969,59.8463134765625,9837365.0,0.03985511144606413,1.6234582627412766,-3.085703947696761,60.25947239589064,56.81813330865097,-1.2346305915851232,-2.3346206102504183,-10.255059847267802,-14.6724687944847,24.5503479067769,3.7125511169433594,2.1236851201385463,1.985997200012207,-2.887552079302395,6.859546479326809,-0.4507774396450941,4.422771839669508,5.110218048095703,70.87232627141125,16.812828695206008,2.4367746396573002,12,-1.1836490631103516,-1.0700874328613281,-11.371323585510254,-18.0823049545288,-0.6988334655761648,4,0.008362359498075733,-1.9090885030700826,60.27434539794922,1.173609784352448,61.51477432250977,-2.951984852031316,62.23981475830078,0.008362359498075733
1336,2001-12-24,62.67658615112305,62.67658615112305,62.67658615112305,62.67658615112305,0.0,0.0,1.0,0.0,58.45824234259563,56.32772427369374,-1.127213126481756,-2.2251062294201347,-9.789221217198715,-14.7049610759924,23.502724659341602,0.0,1.6814962625171574,1.8440467834472685,-3.0898979545394667,6.777991521434004,-0.6229255855460991,4.311019152440636,4.933762664794926,69.44449994291585,17.787421375124076,2.4669723689933694,12,-1.1836490631103516,-1.0700874328613281,-10.589503288269043,-17.300484657287598,-2.1401786804199148,0,-0.017560979291237233,1.6234582627412766,62.67658615112305,-1.9090885030700826,60.27434539794922,1.173609784352448,61.51477432250977,-0.017560979291237233
1337,2001-12-25,62.67658615112305,62.67658615112305,62.67658615112305,62.67658615112305,0.0,0.0,1.0,0.0,45.55660700502279,55.04306961789146,-1.3362003964996703,-2.1459318009379373,-9.3137780037099,-14.7356910335143,22.67646179414791,0.0,1.4630125277055939,1.7239347457885756,-3.2693974549524967,6.717266946529655,-0.7727313545819641,4.220600846159115,4.760836389160161,91.39788884506301,43.0186476843117,2.4966661003705384,12,-1.2579021453857422,-1.0700874328613281,-10.388588905334473,-17.099570274353027,-1.7907600402832031,1,-0.03888500818396945,1.0,62.67658615112305,1.6234582627412766,62.67658615112305,-1.9090885030700826,60.27434539794922,-0.03888500818396945
1338,2001-12-26,62.67658615112305,62.67658615112305,62.67658615112305,62.67658615112305,0.0,0.0,1.0,0.0,44.51859577972932,54.281038916241236,-1.3478449803102066,-1.8122950201363182,-8.921182385332017,-14.746229497774522,22.54562477829098,0.0,1.3881243125156288,1.453136825561522,-3.277675339206553,6.18394899032959,-0.9122692568225119,3.818542907945556,4.591368639038095,100.0,52.55229981164688,2.3654060823840353,12,-1.2579021453857422,-1.0700874328613281,-10.154916763305664,-17.099570274353027,-2.7953338623046875,2,-0.015470389416718189,1.0,62.67658615112305,1.0,62.67658615112305,1.6234582627412766,62.67658615112305,-0.015470389416718189
1339,2001-12-27,64.3974609375,64.64205169677734,62.79888153076172,63.288063049316406,3112092.0,0.02745642180044161,1.3060101465668237,100.0,53.8571335588472,54.94423062014582,-2.6305042931647904,-3.0627515564642067,-10.193209163378967,-16.43663895952548,23.266184756092716,1.9654655456542969,1.0699958025916771,2.775676727294922,-1.582953404991997,7.134306859581841,0.5963616611514624,4.954991793438381,2.704415457541515,95.69232050887562,47.67304468930463,2.1793150661434577,12,-2.7254486083984375,-2.7909622192382812,-11.81027603149414,-18.82044506072998,-3.8785247802734375,3,-0.03893111285504147,1.0,62.67658615112305,1.0,62.67658615112305,1.0,62.67658615112305,-0.03893111285504147
1340,2001-12-28,64.94779205322266,65.80386352539061,64.72940826416016,64.94779205322266,2149706.0,0.008545851151752215,-3.920032140860751,0.0,60.82526333399108,55.614824920123,-2.4925727254387837,-3.202821394897626,-10.259611853956159,-16.945323900600442,23.81746218362645,1.4064025878906108,0.9955458698696233,2.9613044738769503,-1.2162175744211225,7.138826522175016,0.8725434497279139,5.050065498025987,1.9913275146016218,72.62566220661978,22.250575583903682,2.0887610241490333,12,-2.563842773437507,-3.3412933349609375,-12.360607147216797,-19.370776176452637,-6.6825904846191335,4,-0.04371216082253193,1.3060101465668237,64.3974609375,1.0,62.67658615112305,1.0,62.67658615112305,-0.04371216082253193
1341,2001-12-31,64.94779205322266,64.94779205322266,64.94779205322266,64.94779205322266,0.0,0.0,1.0,0.0,56.006855184233075,55.10505413168506,-2.4029070536018793,-2.7515344586889654,-9.780912952354697,-16.915808138942637,24.67610014905432,0.0,1.2315096059319046,2.585244941711423,-1.199596752210411,6.370086635633257,0.692824094750506,4.47766578867234,1.8318258239287246,72.62566220661978,20.219848664848996,1.8924208469609172,12,-2.563842773437507,-3.3412933349609375,-11.945674896240234,-19.370776176452637,-7.512454986572266,0,-0.04572964336096175,-3.920032140860751,64.94779205322266,1.3060101465668237,64.3974609375,1.0,62.67658615112305,-0.04572964336096175
1342,2002-01-01,64.94779205322266,64.94779205322266,64.94779205322266,64.94779205322266,0.0,0.0,1.0,0.0,61.072979530992015,55.12801714762248,-2.2108823430880022,-2.36795604345172,-9.35936789194183,-16.89031659506341,25.343167287531678,0.0,1.6752277459910445,2.264655303955081,-1.2305849333054084,5.75989554121557,0.5170351853248292,4.012275422585326,1.675514167069295,72.62566220661978,16.094453650020228,1.747620118630246,1,-2.563842773437507,-3.3412933349609375,-11.203166007995605,-19.244112968444824,-9.381832122802734,1,-0.06792201001851661,1.0,64.94779205322266,-3.920032140860751,64.94779205322266,1.3060101465668237,64.3974609375,-0.06792201001851661
1343,2002-01-02,64.77308654785156,66.57257843017578,63.94321823120117,64.65078735351561,4612305.0,-0.0026899375613558263,-2.4204451281542316,100.0,70.2799664689791,56.75945728892009,-1.704640838748098,-2.2755176435498896,-8.840094702413694,-16.682228858464953,24.782418511974985,2.6293601989746094,1.6369742512856504,2.0681110382080092,-1.47574088945629,5.6119629658723085,0.29618507437585606,3.8400370020401553,-5.809051513671875,52.314880333827986,-9.362541063469827,1.7719259638321485,1,-2.004779815673828,-3.1665878295898438,-9.028051376342773,-18.75930118560791,-7.512458801269531,2,-0.06001351246616882,1.0,64.94779205322266,1.0,64.94779205322266,-3.920032140860751,64.94779205322266,-0.06001351246616882
1344,2002-01-03,68.04886627197266,68.65160369873047,65.13123321533203,65.51559448242189,7706192.0,0.050573160840514886,-1.132269252008438,20.713724266996852,81.61544446912927,59.13234307483549,-4.203692137398832,-5.572105731125568,-11.706424789584986,-19.870508585479975,23.895102364915115,3.8785171508789062,1.5717763337525028,5.175733947753905,0.9774145665830503,9.37405332892476,3.076574257168474,7.274893638339336,-8.932660369873048,87.19863887707359,17.719714958125167,2.0991596905854277,1,-2.3847713470458984,-6.009967803955078,-12.024298667907715,-22.035080909729004,-11.845222473144524,3,-0.12002571726192446,-2.4204451281542316,64.77308654785156,1.0,64.94779205322266,1.0,64.94779205322266,-0.12002571726192446
1345,2002-01-04,67.91783142089844,69.53388214111328,66.65119934082031,68.75643157958984,8609270.0,-0.0019255993266736882,1.4087581003503113,-0.33103442044807907,73.98372944612376,60.85739719744972,-3.6330553853732823,-5.325392339749328,-11.23899867304138,-19.62283559883349,23.486590114687463,2.8826828002929688,1.5703255769411442,4.797923851013181,0.030886552099119058,9.564961149927242,2.41440520155615,7.181442500470212,-8.420209606933597,71.09376012838787,1.7845565546349036,2.3835186494570304,1,-1.8125972747802734,-5.140789031982422,-12.218657493591309,-21.904046058654785,-9.408039093017578,4,-0.1089389208824948,-1.132269252008438,68.04886627197266,-2.4204451281542316,64.77308654785156,1.0,64.94779205322266,-0.1089389208824948
1346,2002-01-07,66.5638427734375,68.92240142822266,66.22315979003906,68.1536865234375,8522263.0,-0.0199356872729054,-1.3769197694261184,1.8958304902790286,68.67923508469873,63.426578095191495,-1.8658898008705904,-3.743669583267291,-9.487576920614373,-18.148855489798734,23.84973782407901,2.6992416381835938,1.8141171517153794,3.1775051116943374,-1.739299228811177,8.094309452199859,0.7191029414415766,5.635907281947098,-6.46404533984375,46.87501492604528,-22.322032034499486,2.4584021702527603,1,-0.45860862731933594,-3.7868003845214844,-10.864668846130371,-20.550057411193848,-9.390567779541023,0,-0.1246719068350659,1.4087581003503113,67.91783142089844,-1.132269252008438,68.04886627197266,-2.4204451281542316,64.77308654785156,-0.1246719068350659
1347,2002-01-08,67.0006103515625,67.08796691894531,65.25353240966797,66.30178070068361,7914232.0,0.00656163406327992,3.199987772605396,-0.4395586993243154,74.30339448055949,66.73600017306153,-1.8157352273038327,-4.083653021208491,-9.430566516519079,-18.464663256870153,23.91562031428199,1.8344345092773438,1.7543849880037428,3.419910049438478,-1.7521606057452033,8.59198070462216,0.8338747218466409,6.005945377030315,-6.334767835517582,54.6874605525946,-16.036692853483686,2.5860353275918397,1,-0.834228515625,-3.5378379821777344,-11.301436424255371,-20.986824989318848,-9.21585464477539,1,-0.14276397236863436,-1.3769197694261184,66.5638427734375,1.4087581003503113,67.91783142089844,-1.132269252008438,68.04886627197266,-0.14276397236863436
1348,2002-01-09,68.59046173095703,69.22814178466797,66.04845428466797,67.24520874023439,8333239.0,0.023728908901759826,1.4266745077717191,1.925008460975815,85.73573632645247,70.27806714723988,-2.7697526873418923,-5.420276275865604,-10.552336017357746,-19.936890413150742,24.01382746634157,3.1796875,1.822798309784254,4.672574424743651,-0.8882116174949601,10.233360466982255,1.892181403624349,7.452967445862953,-7.392536837408009,78.57152759485949,2.6103176488124546,2.7803930211193033,1,-1.8519115447998047,-4.55988883972168,-12.891287803649902,-21.310041427612305,-9.975845336914062,2,-0.18988794464783054,3.199987772605396,67.0006103515625,-1.3769197694261184,66.5638427734375,1.4087581003503113,67.91783142089844,-0.18988794464783054
1349,2002-01-10,66.63372802734375,68.11000823974611,65.60295104980469,67.43738555908203,7429516.0,-0.02852778147621282,1.3333368837006012,-0.5974025237487657,67.68149276149353,71.03987041696237,-0.5167912917019493,-3.0865345394340267,-8.156658955027538,-17.87425091103161,24.639217568270386,2.9875106811523438,2.2350965531565805,2.3760332107544,-2.960999359613723,7.713065781122523,-0.2924830744296685,5.044549495938462,-4.935645698940874,32.24492633245044,-42.527527613938865,2.668516285184062,1,0.10482215881347656,-2.6031551361083984,-9.156895637512207,-16.959802627563477,-9.862281799316406,3,-0.14066600441319121,1.4266745077717191,68.59046173095703,3.199987772605396,67.0006103515625,-1.3769197694261184,66.5638427734375,-0.14066600441319121
1350,2002-01-11,66.38913726806639,67.74312591552734,65.75144958496094,66.47648620605469,5884597.0,-0.0036706749947562622,-1.9230803683901128,0.10868925448799437,66.23376536725098,72.17619377063103,-0.05167918303951069,-2.37260463303798,-7.441290313152734,-17.579614382322504,25.444431055358702,1.9916763305664062,2.70277560977911,1.756256294250477,-3.01570034183122,6.528212930332174,-0.6297220237903645,4.142234612291325,-4.22090695090089,28.571483415233057,-44.938566250906874,2.3859783180408467,1,0.3494129180908345,-2.3585643768310405,-7.3377466201782084,-15.090425491332994,-8.735412597656236,4,-0.15342108496019802,1.3333368837006012,66.63372802734375,1.4266745077717191,68.59046173095703,3.199987772605396,67.0006103515625,-0.15342108496019802
1351,2002-01-14,63.47150802612305,66.1270751953125,63.32300567626953,66.1270751953125,8649480.0,-0.043947389015804306,1.1118422848244824,30.401825486937145,52.76932121967933,71.25356506937406,2.944122787677884,0.6332172425187395,-4.154523000090784,-14.634394777194231,25.149227591979457,3.066131591796861,2.784394593393472,-1.196751403808591,-5.920616193274853,3.527113385657671,-3.558683798541722,1.16518099092454,-0.8613385995206784,2.514799779844392,-65.8932874391426,2.361932394733131,1,2.9569358825683594,0.5590648651123047,-4.136216163635254,-12.172796249389648,-7.294071197509766,0,-0.07817233042895544,-1.9230803683901128,66.38913726806639,1.3333368837006012,66.63372802734375,1.4266745077717191,68.59046173095703,-0.07817233042895544
1352,2002-01-15,63.47150802612305,63.47150802612305,63.47150802612305,63.47150802612305,0.0,0.0,1.0,-0.0,52.76932121967933,69.30793781945187,3.0314823027384676,0.7696860636653753,-3.778337340423839,-14.596621224179046,24.698267728648315,0.0,2.685823517280042,-1.258336067199707,-5.87990529471837,3.3632331603189556,-3.5691206809590454,1.0524485465596243,-0.4459158366500233,2.514799779844392,-59.3402166401278,2.3107846137593326,1,2.9569358825683594,0.5590648651123047,-4.016104698181152,-12.172796249389648,-8.263702392578125,1,-0.09922929560196359,1.1118422848244824,63.47150802612305,-1.9230803683901128,66.38913726806639,1.3333368837006012,66.63372802734375,-0.09922929560196359
1353,2002-01-16,60.49273300170898,63.33174133300781,60.49273300170898,62.89496994018555,10716130.0,-0.046930900447301305,-1.3636372298056871,-100.0,37.49301400717524,64.40544554590142,5.966699555839234,3.866187857772225,-0.5017690257819396,-11.587944468706937,24.4332692092506,2.9787750244140696,2.6267145703758814,-4.186009025573732,-8.97676752921408,0.6047494780666227,-6.581388277393906,-1.7906297737535581,9.041149139404304,0.0,-55.19646839013288,2.3953792518201764,1,4.5205745697021555,3.5378398895263743,-1.0373296737670827,-9.194021224975579,-3.7125511169433594,2,-0.044765332306036854,1.0,63.47150802612305,1.1118422848244824,63.47150802612305,-1.9230803683901128,66.38913726806639,-0.044765332306036854
1354,2002-01-17,63.72483444213867,63.72483444213867,61.34880447387695,61.36627197265625,9865729.0,0.05342958203489312,1.0148119873908874,-0.9818192500936878,46.65711669367673,61.36915524007397,2.29843590021477,0.9547954653158399,-3.457432261976024,-14.724459877575349,24.293493135151685,3.2321014404296946,2.562977247591249,-1.12643203735351,-5.477715688760682,3.2248516140536623,-3.302073863057103,1.0492097883500762,5.628224716186523,44.57829360212607,-8.06594602401043,2.175641825703588,1,1.1356029510498047,0.3057384490966797,-4.120928764343262,-12.426122665405273,-9.722515106201172,3,-0.08019193918401957,-1.3636372298056871,60.49273300170898,1.0,63.47150802612305,1.1118422848244824,63.47150802612305,-0.08019193918401957
1355,2002-01-18,63.20071029663086,63.25312042236328,61.54098129272461,61.8554573059082,7880449.0,-0.008224801995895481,1.3614519319808065,0.570369879165366,45.35747729914286,58.77784881945665,2.3278694936435187,1.6023524123113049,-2.6274099267657647,-14.117288008797573,24.500338606808388,2.1838531494140625,2.3834853933141673,-1.676762390136716,-5.978935539835689,2.625410759562264,-3.8278489649862024,0.4743241847127706,5.975142338562009,48.06199555994588,-1.969849778277613,2.1510865748494887,1,1.6597270965576172,0.8298625946044922,-3.596804618835449,-11.225004196166992,-7.110626220703132,4,-0.10172771854031282,1.0148119873908874,63.72483444213867,-1.3636372298056871,60.49273300170898,1.0,63.47150802612305,-0.10172771854031282
1356,2002-01-21,61.57592391967773,63.33174133300781,60.379173278808594,63.24438858032226,5580971.0,-0.025708356272061472,2.203793234763291,-1.2402608818942293,41.75214068394018,55.161042842054506,3.5433319164732,3.3101659419284672,-0.6259415521808833,-12.392673573601925,24.55705663460298,2.9525680541992188,1.6275173401733554,-3.246515655517591,-7.692970078603629,1.1999387675684545,-5.46974286706061,-1.0232884439745717,7.426266322845457,35.7702284375372,-10.932577958794212,2.2232272115430223,1,3.227733612060554,2.542003631591804,-1.6291532516479421,-9.48665809631347,-4.27161788940429,0,-0.06369696140302916,1.3614519319808065,63.20071029663086,1.0148119873908874,63.72483444213867,-1.3636372298056871,60.49273300170898,-0.06369696140302916
1357,2002-01-22,60.23940658569336,62.69405746459961,60.23940658569336,61.03432846069336,8466065.0,-0.02170519334355059,-5.175829238329238,0.47643914417277505,39.50667250808007,50.024480195568685,4.268825388715328,4.6954734357496335,1.0395048482412221,-11.00018807390731,24.59759940207384,2.45465087890625,1.0425907839376904,-4.461174011230469,-9.273757466743447,0.35140944428250975,-6.867465738986965,-2.0548822834739795,8.417862978281235,0.0,-44.0929968369014,2.4062917277564897,1,3.935300827026367,4.009552001953125,-0.00873565673828125,-8.150140762329102,-1.22296142578125,1,-0.06743044109011498,2.203793234763291,61.57592391967773,1.3614519319808065,63.20071029663086,1.0148119873908874,63.72483444213867,-0.06743044109011498
1358,2002-01-23,61.70695495605469,62.83382415771485,59.18241882324219,60.42284774780274,15156925.0,0.02436193272046383,1.0641971048871834,-1.6153879376535538,33.98058121455482,46.27993446813105,1.9245549486384164,3.321872246397419,-0.19749899231995016,-12.348269302423532,24.722687835229717,3.6514053344726634,0.6004052688228967,-2.9451440811157283,-7.861984946006459,1.9716967837749948,-5.4035645135610935,-0.4867236486703632,6.445242829223034,55.57695166224794,16.23689811298504,2.458420432445362,1,1.7558174133300781,2.542003631591797,-1.0613517761230469,-9.61768913269043,-2.5682106018066406,2,-0.10532280076270506,-5.175829238329238,60.23940658569336,2.203793234763291,61.57592391967773,1.3614519319808065,63.20071029663086,-0.10532280076270506
1359,2002-01-24,61.89039611816406,63.45403671264648,61.36627197265625,62.02142715454102,9567068.0,0.002972779360770783,-2.5407467789778653,-0.1020405738204154,34.81513757958797,42.788975825057385,1.1147407945951358,3.099911899583205,-0.26629331406134327,-12.381370435370272,24.237625826299684,2.0877647399902273,0.015626605429815754,-2.636349678039551,-7.705984424173906,2.433285068094804,-5.171167051106735,-0.10153230497237331,5.5442193501508115,63.39465198043553,26.911635253172633,2.5348173730671792,1,0.7643508911132812,2.358562469482422,-1.2207708358764648,-8.870807647705078,-1.7034034729003906,3,-0.08256877567307508,1.0641971048871834,61.70695495605469,-5.175829238329238,60.23940658569336,2.203793234763291,61.57592391967773,-0.08256877567307508
1360,2002-01-25,62.10878372192383,62.41452407836914,60.309288024902344,61.58465957641602,6893297.0,0.0035286186138283604,2.7076911707402282,-3.9999999999997287,38.0952419785107,41.15852257603865,0.2518141677869039,2.8015652697395694,-0.40737443002510076,-12.41035713261816,23.581294212094107,2.105236053466797,-0.9193544087432315,-2.2760116577148466,-7.453837769493077,2.901814454063384,-4.864924713603969,0.31290139817426876,4.6656560147852275,68.50717864864417,31.961493330075108,2.5889130558891162,1,-0.6551570892333984,2.1401748657226562,-0.5590658187866211,-9.04115104675293,1.1792793273925781,4,-0.13052041756735966,-2.5407467789778653,61.89039611816406,1.0641971048871834,61.70695495605469,-5.175829238329238,60.23940658569336,-0.13052041756735966
1361,2002-01-28,61.97775268554688,62.52808380126953,61.409950256347656,61.84672164916992,3664408.0,-0.0021097021793826665,-1.226085371549652,0.25000000000001693,36.35502195280481,39.334711546385925,0.16614495329976364,2.844519737924209,-0.20741394205580121,-12.079837591101189,22.87210300769584,1.118133544921875,-1.5039426125811417,-2.258540725707995,-7.537750754182618,3.0206693027666276,-4.898145739945313,0.3810642885293163,4.189325378084824,65.43969836905346,29.900447393013835,2.6396050142373126,1,-0.5241260528564524,2.3803977966308523,-0.4280347824096751,-7.717735290527351,2.6642990112304616,0,-0.09499648429479357,2.7076911707402282,62.10878372192383,-2.5407467789778653,61.89039611816406,1.0641971048871834,61.70695495605469,-0.09499648429479357
1362,2002-01-29,60.53640747070313,63.15703201293945,60.30055236816406,62.10878372192383,6785958.0,-0.02325584830667582,-1.7948716513170786,-12.000029112928347,27.942572095163257,38.27355133394015,1.2821989505190814,4.151267480054521,1.333717696926712,-10.408258332012657,22.275873085119176,2.8564796447753906,-2.14359562915714,-3.479316711425774,-8.996613684083734,2.0379802612321782,-6.237965197754754,-0.7206682250967944,5.071897853697415,31.697325990217934,1.53521771228084,2.7586484863289766,1,0.9172191619872976,3.8217430114746023,1.013310432434075,-6.276390075683601,4.83942413330076,1,-0.053391034841205,-1.226085371549652,61.97775268554688,2.7076911707402282,62.10878372192383,-2.5407467789778653,61.89039611816406,-0.053391034841205
1363,2002-01-30,60.885826110839844,60.885826110839844,59.13874435424805,59.83757781982422,10803617.0,0.005772041234951342,2.333335759410754,-0.6666650492856463,32.7387184857873,36.72706264417466,1.1112659931176907,3.684604683056861,1.1009043047049403,-10.536324324900342,21.375115402864143,1.7470817565917969,-2.415869034083066,-2.935535049438478,-8.612076109844693,2.7410060109677374,-5.773805579641589,-0.09726451923536672,4.20840829346804,40.485826022693985,10.149834726847331,2.8382705302031077,1,0.4105644226074219,3.4504871368408203,0.626765251159668,-6.6258087158203125,5.590660095214844,2,-0.0307030563652797,-1.7948716513170786,60.53640747070313,-1.226085371549652,61.97775268554688,2.7076911707402282,62.10878372192383,-0.0307030563652797
1364,2002-01-31,59.88125228881836,62.28349304199219,59.4881591796875,61.93407440185547,8349788.0,-0.01649930511237052,1.0317440952905115,-1.9583357594107542,31.309578353155473,35.166184983509396,1.6911319576422343,4.264553342575894,2.179584179801651,-9.312318385240204,19.715528005159978,2.7953338623046875,-2.7384221480389,-3.5317281723022447,-9.101892584322314,2.038436239717825,-6.316810378312283,-0.7466459662922134,4.617433110483546,18.47821753040242,-11.581919647778857,2.785082206010033,1,1.4151382446289062,4.455060958862305,1.6313390731811523,-5.153890609741211,8.359790802001953,3,-0.01239967278888987,2.333335759410754,60.885826110839844,-1.7948716513170786,60.53640747070313,-1.226085371549652,61.97775268554688,-0.01239967278888987
1365,2002-02-01,60.51893615722656,61.04306411743164,59.45321655273438,60.53640747070313,6379904.0,0.010649140491126197,2.084732841377561,0.008510875523803252,40.24248588499381,34.99844556140424,0.7074267639043015,3.208650969842239,1.6153693989389524,-9.679163965445987,17.7802893918103,1.5898475646972585,-2.5392703258133196,-2.524099540710452,-7.810061141172312,2.761862059751415,-5.167080340941382,0.11888125952047801,3.4437551375699584,34.3477600463275,0.7701384986353546,2.6429808002309323,2,0.7774543762207031,3.8173770904541016,1.1203193664550781,-5.660543441772461,6.9795989990234375,4,-0.005484952860052128,1.0317440952905115,59.88125228881836,2.333335759410754,60.885826110839844,-1.7948716513170786,60.53640747070313,-0.005484952860052128
1366,2002-02-04,58.26520156860352,60.44905471801758,58.26520156860352,60.01228332519531,5630254.0,-0.03724015542454184,-1.5000010917340572,99.99716157201132,35.025121945010866,34.500495498841,2.7291469120766365,5.068668245579232,3.8981863887363843,-7.1751288346774516,16.109478649952397,2.2537345886230398,-2.8125136778046027,-4.362902069091788,-9.786240464341581,1.0604363261580048,-7.074571266716681,-1.6512328714668953,5.2150950321381515,0.0,-35.95748991082981,2.7116691976248957,2,2.5944175720214773,5.634340286254876,3.7300224304199148,-3.406808853149421,7.206714630126946,0,0.08620688413475741,2.084732841377561,60.51893615722656,1.0317440952905115,59.88125228881836,2.333335759410754,60.885826110839844,0.08620688413475741
1367,2002-02-05,57.43533706665039,58.52726364135742,55.993995666503906,57.4790153503418,10898304.0,-0.014242883910322024,1.367346720519612,0.025000709627129258,39.96559035748771,35.16549651472243,3.486016558957992,5.423235951860818,4.7340093312363365,-6.095993020770493,15.087933745014414,2.5332679748535156,-3.067586021777579,-4.714502906799318,-10.200967283741392,0.771961470142756,-7.457735095270351,-1.9712707183282845,5.419148130234703,22.916638867896605,-16.862638670781212,2.743232188471036,2,2.2886791229248047,5.328601837158203,4.559886932373047,-2.576944351196289,6.682590484619141,1,0.12547527355439692,-1.5000010917340572,58.26520156860352,2.084732841377561,60.51893615722656,1.0317440952905115,59.88125228881836,0.12547527355439692
1368,2002-02-06,55.56595993041992,57.95072555541992,54.77103805541992,57.39166259765625,10838308.0,-0.03254750875860912,1.1602395727912278,41.79886462882096,20.591939650502184,33.585141189268455,4.908910101926708,6.605486389304296,6.6849014243608025,-3.9543013771695428,13.633474694856318,3.1796875,-3.1732671078211965,-5.932654953002931,-11.290681286360709,-0.5746286196451535,-8.611668119681823,-3.253641786324046,6.328056732211806,10.581386196933499,-27.4097896427009,2.679013166678888,2,3.3980751037597656,6.58650016784668,6.429264068603516,-0.4848155975341797,9.20712661743164,2,0.1765446270678659,1.367346720519612,57.43533706665039,-1.5000010917340572,58.26520156860352,2.084732841377561,60.51893615722656,0.1765446270678659
1369,2002-02-07,57.26062774658203,57.61004638671875,54.3604736328125,54.68368148803711,9866939.0,0.030498309005804636,-1.0162630105859867,-1.411481893952532,30.255506281717004,32.71405944518027,2.780885245082409,4.398097711532344,5.119874521342773,-5.31507830549171,12.357243568506998,3.24957275390625,-3.0783369984006868,-3.769332122802737,-8.869662698777177,1.330998453171702,-6.319497410789957,-1.2191668348155176,3.4937123388958042,43.39865087415751,6.405365661410855,2.550165287987219,2,1.4981250762939453,4.686550140380859,4.926774978637695,-1.375823974609375,8.945060729980469,3,0.16094581603714198,1.1602395727912278,55.56595993041992,1.367346720519612,57.43533706665039,-1.5000010917340572,58.26520156860352,0.16094581603714198
1370,2002-02-08,56.20364379882813,57.8983154296875,55.91537475585938,56.78018188476562,7395690.0,-0.018459174992488503,-2.4393923353800853,-0.2237291848930638,31.44235632136956,32.168207708354124,3.2543671251964525,4.904332658373782,6.257464317260357,-3.9290522457961075,10.958115593311643,1.982940673828118,-3.016721483175907,-4.3170413970947195,-9.1933827237524,0.5592999295629539,-6.75521206042356,-1.8788707337658792,3.3998003251699416,30.27257320255512,-6.591403939373183,2.4381706633288376,2,2.5551090240478445,5.7435340881347585,7.647852897644036,0.13539695739745383,10.796966552734368,4,0.21417471321037662,-1.0162630105859867,57.26062774658203,1.1602395727912278,55.56595993041992,1.367346720519612,57.43533706665039,0.21417471321037662
1371,2002-02-11,58.50979232788086,58.50979232788086,57.40039443969727,57.7410774230957,4347540.0,0.04103201097258413,1.8863701777543807,-1.3333289222951843,44.40044301668277,33.99686003296741,0.4520983801449461,2.326696569048181,4.067703183491915,-5.889408021205753,10.511251353554021,2.3061485290527273,-2.948737827171861,-1.7628070831298857,-6.5101997438124215,2.9845855775526573,-4.136503413471154,0.6108892472113823,0.14991710770381417,99.58070088867609,55.65554098545044,2.3736963303412706,2,-0.18780899047851562,3.284515380859375,5.9313459396362305,-1.7296123504638672,8.246227264404297,0,0.15362800773582408,-2.4393923353800853,56.20364379882813,-1.0162630105859867,57.26062774658203,1.1602395727912278,55.56595993041992,0.15362800773582408
1372,2002-02-12,57.17327499389648,59.13874435424805,56.88500595092773,58.52726364135742,6220185.0,-0.022842626521296205,-1.3348429880096961,-1.7613664559286295,35.196799806290386,34.26998017968997,1.4096230419337061,3.338330934328276,5.471712438946831,-4.246787002489135,9.923622627073406,2.2537384033203196,-3.047819815445557,-2.7844127655029354,-7.473563954613731,1.90473842360786,-5.128988360058337,-0.43983717094753416,-2.8128013610839773,58.8665131187653,15.737130435621033,2.344575594555399,2,1.1487083435058665,4.621032714843757,7.267863273620613,-0.3930950164794851,7.294071197509773,1,0.14514895649619364,1.8863701777543807,58.50979232788086,-2.4393923353800853,56.20364379882813,-1.0162630105859867,57.26062774658203,0.14514895649619364
1373,2002-02-13,57.78475570678711,58.22152328491211,56.168701171875,57.55763244628906,6175101.0,0.010695219277816692,2.7301711081304956,-0.16774384402997602,36.95894670135333,34.89768777393418,0.34866095323081225,2.6494099531835644,4.749230642082594,-4.570746463139059,10.61667348039077,2.0528221130371094,-3.1143273660904143,-2.0375331878662095,-6.817146977495625,2.742080601763213,-4.427340082680921,0.3522737069485018,-3.328716659545897,71.66362631177675,29.813051484783088,2.3898068948147104,2,-0.08298683166503906,4.009552001953125,7.029821395874023,-1.0045757293701172,6.202140808105469,2,0.10959935309960245,-1.3348429880096961,57.17327499389648,1.8863701777543807,58.50979232788086,-2.4393923353800853,56.20364379882813,0.10959935309960245
1374,2002-02-14,58.61461639404297,59.19115447998047,57.43533706665039,58.48358535766602,5633515.0,0.014361238999897497,1.7346897549469582,0.5769159710441583,39.316229347159464,34.79477038084148,-0.759652554205303,1.4936553926143148,3.8044587920987993,-5.112315319988646,11.035952003251936,1.7558174133300781,-2.8805358658085964,-0.9521615982055636,-5.387314419144857,3.4829912227337303,-3.1697380086752105,1.2654148122640834,-4.064923240661621,82.3999739148459,42.1069374158541,2.2175764104696465,2,-1.2098522186279297,2.6206245422363352,6.76994514465332,-1.8344364166259766,6.7699432373046875,3,0.10506714080337276,2.7301711081304956,57.78475570678711,-1.3348429880096961,57.17327499389648,1.8863701777543807,58.50979232788086,0.10506714080337276
1375,2002-02-15,56.771446228027344,58.39623260498047,56.70156478881836,58.00313949584961,6583619.0,-0.031445572442626246,-1.471340874891174,-9.40001164517213,35.58993543776839,34.85752743559231,0.5543266627004115,2.9834266212203175,5.563844964533558,-2.9801362208522164,11.57357437460958,1.9130516052246094,-2.8727370178121134,-2.4738685607910185,-6.728325083574262,1.7805879619922251,-4.60109682218264,-0.34664029939939667,-2.0360946215820306,19.94224541156455,-16.46063631526161,2.1272282613916236,2,0.004367828369140625,4.280353546142578,8.613115310668945,0.1485004425048828,7.5211944580078125,4,0.16617935380123527,1.7346897549469582,58.61461639404297,2.7301711081304956,57.78475570678711,-1.3348429880096961,57.17327499389648,0.16617935380123527
1376,2002-02-18,57.653724670410156,57.86337280273438,56.24732208251953,56.75397491455078,3402290.0,0.015540883683657913,1.4503325814101296,-0.730498233095165,41.76647352490612,35.05762556530546,-0.4736173591519446,1.889095600669819,4.662629643505895,-3.5585067379862068,12.660842666905015,1.6160507202148509,-2.7365591006595977,-1.3954801559448242,-5.55820040222676,2.7672400903371113,-3.476840279085792,0.6858799671961435,-2.7401409490234343,49.13305011371697,11.633665080219217,2.0813601231409686,2,-0.8779106140136719,2.5900497436523438,7.730836868286133,-0.2839031219482422,7.337745666503906,0,0.1621211072586517,-1.471340874891174,56.771446228027344,1.7346897549469582,58.61461639404297,2.7301711081304956,57.78475570678711,0.1621211072586517
1377,2002-02-19,56.17743682861328,57.33924865722656,55.73193359375,57.09465789794922,5614125.0,-0.0256061139195497,1.2857111858522297,-1.0194179696774412,37.36520438814585,36.92132164726587,0.9001311132218959,3.210048664945049,6.041889000526233,-1.7838101794402093,13.928073509178828,1.9217910766601562,-2.923833823085161,-2.6686695098876925,-6.980577881421219,1.643238861645834,-4.824623695654452,-0.5127153241209328,-1.0927502768828106,12.878716032174184,-23.24145493159304,2.1559541857667623,2,0.5983772277832031,2.8652172088623047,9.052071571350098,1.7601871490478516,8.814033508300781,1,0.18830661135261706,1.4503325814101296,57.653724670410156,-1.471340874891174,56.771446228027344,1.7346897549469582,58.61461639404297,0.18830661135261706
1378,2002-02-20,55.20780563354492,56.86753463745117,54.8409194946289,55.906639099121094,7551987.0,-0.01726015371663392,-1.8292712801791329,0.7619029794879473,37.435408732066634,37.71908858619361,2.0267497749530605,3.866028294409972,6.942057702486309,-0.5183791214893176,15.138784088484242,2.0266151428222727,-2.8464364507977464,-3.3133432388305692,-7.6964558238777485,1.06976934621661,-5.504899531354162,-1.121786946306976,3.983348846435547,8.433708527273323,-28.682167075191344,2.191556292523591,2,1.8082313537597656,3.834848403930664,10.021702766418457,2.970041275024414,11.18133163452147,2,0.1677215830551888,1.2857111858522297,56.17743682861328,1.4503325814101296,57.653724670410156,-1.471340874891174,56.771446228027344,0.1677215830551888
1379,2002-02-21,56.78018188476562,57.21695327758789,55.85422897338867,56.78018188476562,6368625.0,0.028481049612037124,2.1199944103338444,-0.0,40.42934236614443,38.71764259116859,0.423601488479477,1.993379589752287,5.381828561687392,-1.8497594063556875,16.59607785479998,2.0091476440429688,-2.8074050687425682,-1.4854562759399457,-5.630939176026722,2.6600266241468304,-3.5581977259833337,0.5872851741034424,2.3239678955078205,54.545474053759314,16.37391596985195,2.0727414500433876,2,0.2358551025390696,2.262472152709968,7.741758346557624,1.397665023803718,9.608955383300774,3,0.1269230634863563,-1.8292712801791329,55.20780563354492,1.2857111858522297,56.17743682861328,1.4503325814101296,57.653724670410156,0.1269230634863563
1380,2002-02-22,54.0023193359375,55.688255310058594,54.0023193359375,55.64457702636719,9402731.0,-0.04892310057170546,-1.0531929720237487,-100.0,39.372819980169986,38.15901780933384,3.192045802760042,4.356128128522883,8.170505440637754,1.1972365140811192,17.938339586538348,2.777862548828118,-2.370317103759035,-3.8579956054687514,-8.006534133437228,0.2905429224997249,-5.932264869452993,-1.7837263414845097,5.016565838623045,0.0,-41.2237176749115,2.07426926398424,2,2.5944175720214844,4.725858688354492,10.443185806274414,4.175527572631836,12.386817932128892,4,0.21077317484464952,2.1199944103338444,56.78018188476562,-1.8292712801791329,55.20780563354492,1.2857111858522297,56.17743682861328,0.21077317484464952
1381,2002-02-25,56.09008407592773,56.40456008911133,54.08967590332031,54.59632873535156,5739671.0,0.03866064949919412,1.1810676514722664,-0.9095742703968291,46.84426367405201,39.453180461307355,0.8101450556626943,1.9021839563051017,5.993002431667897,-0.6211677142684238,19.251573862331384,2.402240753173828,-2.1341701807304787,-1.4758474349975685,-5.208955587394065,2.2572607173989283,-3.342401511195817,0.3907066412006799,2.728138465087895,62.56544682174208,18.240062084990022,1.8665540761982478,2,0.5066528320312571,2.638093948364265,8.355421066284187,2.0877628326416087,7.9404869079589915,0,0.14623897869369995,-1.0531929720237487,54.0023193359375,2.1199944103338444,56.78018188476562,-1.8292712801791329,55.20780563354492,0.14623897869369995
1382,2002-02-26,57.30430603027344,58.4311752319336,56.56179428100586,56.69282913208008,9135898.0,0.02164771143330868,-3.279979912225174,0.40935545573179555,54.20718544365187,41.36965143267386,-0.4286082364101844,0.456827532793568,4.718198037677524,-1.5633473917462624,19.814906692600722,2.3410911560058736,-1.812297706230666,-0.1000204086303711,-3.561655396427568,3.361614579166826,-1.8308379025289696,1.6307970852682274,1.321280382539058,74.55620078587548,24.889946089895744,1.7308174938985978,2,-0.7075691223144531,1.4238719940185547,7.156486511230469,0.8735408782958984,5.86146163940429,1,0.1341463641943339,1.1810676514722664,56.09008407592773,-1.0531929720237487,54.0023193359375,2.1199944103338444,56.78018188476562,0.1341463641943339
1383,2002-02-27,59.01644515991211,59.78516387939453,57.66245651245117,57.872108459472656,8789821.0,0.02987801874320173,-1.715083471782073,1.8714307994634891,54.24587922503621,43.02850141910461,-2.176545614700146,-1.4783367911264236,2.9874963923638234,-3.028943803011323,19.75611262317297,2.4808578491210938,-1.8410969204612684,1.705587768554686,-1.447429576431567,4.858605113540939,0.12907909606155954,3.2820964410478126,-5.014125823974609,86.70691017706528,34.75048463227438,1.576508672493125,2,-2.1227035522460938,-0.2882671356201172,5.195387840270996,-0.8385982513427734,3.354400634765618,2,0.10124339344418165,-3.279979912225174,57.30430603027344,1.1810676514722664,56.09008407592773,-1.0531929720237487,54.0023193359375,0.10124339344418165
1384,2002-02-28,59.13874435424805,60.04722595214844,57.9594612121582,58.92035675048828,7120469.0,0.0020722900880347783,1.051503593818819,0.19084208666548882,57.43363083224658,45.45557868515774,-2.477180629452441,-1.7487756138641686,2.887661940613377,-2.932171688688527,20.300494929825025,2.0877647399902344,-1.5897568745785833,1.8650123596191435,-1.1760707996668955,4.9060955189051825,0.3444707799761204,3.3855539392621665,-5.020768127441407,84.97112270578228,29.021337366704813,1.5205415796430206,2,-2.113971710205078,-0.4105663299560547,4.717121124267578,-0.13103294372558594,2.8128013610839844,3,0.12259971010523385,-1.715083471782073,59.01644515991211,-3.279979912225174,57.30430603027344,1.1810676514722664,56.09008407592773,0.12259971010523385
1385,2002-03-01,60.18699264526367,60.53640747070313,58.70197296142578,58.87668228149414,5230737.0,0.017725237531870608,-1.2105229286948933,5.999930129783927,54.53686364231104,46.87451092042495,-3.3413624902978682,-2.9757348315586114,1.797079055375086,-3.7314097650750924,20.780633131635135,1.8344345092773509,-1.372988456375161,2.9298578262329116,-0.03942759019065534,5.8991432426564785,1.4452151180211317,4.4145005344446915,-5.83184642944336,94.57996937227352,42.325443445258585,1.4846427082117817,3,-2.9176292419433594,-1.6073169708251953,3.264860153198242,-0.17034149169921875,0.4455070495605469,4,0.10304792364950943,1.051503593818819,59.13874435424805,-1.715083471782073,59.01644515991211,-3.279979912225174,57.30430603027344,0.10304792364950943
1386,2002-03-04,63.288063049316406,63.576332092285156,61.45362854003906,61.479835510253906,9327710.0,0.051523930134375506,-1.2816900253405392,1.379999417741419,65.09921773871613,49.95606795937721,-6.212458606663212,-5.98823066738656,-1.3111640814920733,-6.5566328043669415,21.180236822523526,3.3893394470214844,-1.1698971516628376,5.77978515625,1.7804811293126193,9.77908918318738,3.7801331427813096,7.77943716971869,-8.562041158203122,95.89040574412164,42.63514888377587,1.9996520134686906,3,-4.498737335205078,-4.498737335205078,-0.4367704391479492,-0.8080253601074219,-2.4459152221679688,0,0.048999354212081236,-1.2105229286948933,60.18699264526367,1.051503593818819,59.13874435424805,-1.715083471782073,59.01644515991211,0.048999354212081236
1387,2002-03-05,64.64205169677734,65.42823791503906,62.5455551147461,63.37541961669922,10641908.0,0.02139406046296366,1.0307701403333338,0.7004826841288058,66.33374022323882,53.16699368061857,-6.972728310878587,-7.1407368013008465,-2.6567398815996697,-7.624100252206453,21.046837796835206,2.8826828002929616,-0.6632635241120681,6.773438072204591,1.6587095594780976,11.888166584931085,4.216073815841348,9.330802328567835,-9.208004989570313,89.87627673887746,37.34058887856803,2.557364256363245,3,-4.9267730712890625,-4.9267730712890625,-1.7361631393432617,-2.1620140075683594,-2.8826828002929616,1,-0.009459488008811245,-1.2816900253405392,63.288063049316406,-1.2105229286948933,60.18699264526367,1.051503593818819,59.13874435424805,-0.009459488008811245
1388,2002-03-06,65.37583160400389,65.58547973632811,64.17034149169922,64.37125396728516,7426956.0,0.011351432820674745,-1.0124226971899548,0.7931092639440919,66.17893466580739,56.02805949169223,-6.830827531935732,-7.485699214573991,-3.373406900153249,-8.110072048010807,20.55586271814916,1.415138244628892,-0.3116853806709372,7.016724395751936,1.0253875710631206,13.008061220440759,4.021055983407521,10.012392808096351,-8.94236577601366,97.2508835159558,46.48963833061375,2.9956684123444113,3,-5.581932067871087,-5.581932067871087,-2.46994304656981,-2.8957939147949077,-5.791584014892564,2,-0.033805519258447325,1.0307701403333338,64.64205169677734,-1.2816900253405392,63.288063049316406,-1.2105229286948933,60.18699264526367,-0.033805519258447325
1389,2002-03-07,66.47648620605469,67.58588409423828,65.96109771728516,66.25810241699219,10354472.0,0.016835802697206415,-3.0,0.21738866273771495,74.07887434212073,59.88428775413119,-7.164881361662296,-8.285316871182658,-4.499283505783268,-8.940054501358318,20.1299320301397,2.210052490234389,0.33623311162870095,7.6565860748291,0.6837796805625231,14.629392469095677,4.170182877695815,11.142989271962385,-8.944778709063911,87.5122806655949,31.49553063855881,3.486403197133287,3,-5.638706207275391,-5.682384490966797,-3.6601343154907227,-3.996448516845703,-7.774513244628906,3,-0.06176079160758974,-1.0124226971899548,65.37583160400389,1.0307701403333338,64.64205169677734,-1.2816900253405392,63.288063049316406,-0.06176079160758974
1390,2002-03-08,68.24104309082031,68.24104309082031,66.01351165771484,66.5638427734375,8244445.0,0.026544075739745043,1.6562497156945695,7.680058692006708,75.16609940067116,63.03115839042221,-7.484327257272511,-9.59369713081059,-6.286819643122449,-10.411306388151708,19.89961584609438,2.2275314331054688,1.1679380426271493,8.819272994995117,0.798073108520569,16.840472881469672,4.808673051757843,12.829872938232391,-9.301750870214889,100.0,41.33157498607705,4.010599943237277,3,-5.839624404907227,-7.119361877441406,-5.424691200256348,-5.761005401611328,-7.879341125488281,4,-0.09216590325440577,-3.0,66.47648620605469,-1.0124226971899548,65.37583160400389,1.0307701403333338,64.64205169677734,-0.09216590325440577
1391,2002-03-11,67.49853515625,68.21483612060547,66.86084747314453,67.69944763183594,6074831.0,-0.010880665079842422,1.198587710604559,-0.11979038729222959,77.88296542606167,65.66180061068998,-5.535458502940678,-8.58331828014834,-5.576392750606502,-9.384365340665198,19.98622023074823,1.3801956176757812,1.8811656100670788,7.627327919006348,-1.1503456931763623,16.405001531189058,3.2384911129149856,12.016164725097703,-7.070962796410193,86.96322531643533,21.573146329449287,4.388836806091356,3,-4.546785354614258,-6.376853942871094,-4.682183265686035,-5.018497467041016,-5.040336608886719,0,-0.10172125136540866,1.6562497156945695,68.24104309082031,-3.0,66.47648620605469,-1.0124226971899548,65.37583160400389,-0.10172125136540866
1392,2002-03-12,65.47191619873047,67.38497161865234,64.56343078613281,67.26268005371094,8781384.0,-0.030024636132149896,1.7725403614254602,8.913154097364623,74.02862529124052,67.85988350693489,-2.490306748182661,-6.222120085343484,-3.606065766082615,-7.115406506031341,20.001429993115583,2.9351043701171875,2.869571153637395,5.18577690124512,-3.836086739684916,14.207640542175156,0.6748450807801021,9.696708721710138,-3.7941885219337834,31.974210718670054,-38.942476524330104,4.510931820465016,3,-2.371664047241211,-4.3502349853515625,-3.0923357009887695,-2.9918785095214844,-3.922199249267578,1,-0.07071380586340326,1.198587710604559,67.49853515625,1.6562497156945695,68.24104309082031,-3.0,66.47648620605469,-0.07071380586340326
1393,2002-03-13,64.11792755126953,65.88248443603516,64.04804229736328,65.51559448242189,9286908.0,-0.020680449360166886,-1.3863632980175173,0.7804864540152346,67.35536697941373,68.96229863439791,-0.37612549273557505,-4.605463265676953,-2.3196310342394924,-5.565916528312201,19.67819350448905,1.834442138671875,3.5747388185919675,3.51512966156006,-5.581333965496498,12.611593288616618,-1.0331021519682224,8.063361475088342,-1.390069408229067,1.6667121555355404,-68.37463380506178,4.548231813528281,3,-0.6464195251464844,-2.996246337890625,-2.8739500045776367,-1.6378898620605469,-3.8435821533203125,2,-0.03678469883324309,1.7725403614254602,65.47191619873047,1.198587710604559,67.49853515625,1.6562497156945695,68.24104309082031,-0.03678469883324309
1394,2002-03-14,64.77308654785156,65.41950225830078,64.18781280517578,64.20528411865234,4748889.0,0.010218031393141258,-3.0869334075921167,-0.40625017058325413,78.31878892528111,71.60473477695014,-0.16539641194769672,-5.033667636788756,-3.141728085342436,-6.0100161054310846,19.85454251006616,1.30157470703125,4.082758978324257,3.8623651504516587,-5.36669586197813,13.091426162881447,-0.7521653557632391,8.47689565666655,-1.1631188131663208,17.29177470273024,-59.064312575613684,4.614530506214893,3,0.074249267578125,-3.6514053344726562,-4.214838981628418,-2.620626449584961,-5.477104187011719,3,-0.08010794660691278,-1.3863632980175173,64.11792755126953,1.7725403614254602,65.47191619873047,1.198587710604559,67.49853515625,-0.08010794660691278
1395,2002-03-15,66.2056884765625,66.2056884765625,64.55470275878906,64.64205169677734,12021884.0,0.02211724043214458,1.1117253560641915,2.7538395388522368,77.54518852921349,72.98762042033873,-0.731374811082361,-6.032531509942551,-4.723838718858623,-7.260697613675717,19.866627833505646,1.6509857177734375,4.556211276164966,4.823254966735838,-4.479113437565587,14.125623371037271,0.17207076458512915,9.474439168886555,-2.1576461791992188,51.781928041746774,-25.2313890116099,4.6511842021507155,3,-0.8123893737792969,-5.084007263183594,-5.852723121643066,-4.258510589599609,-10.421344757080078,4,-0.11333943786103984,-3.0869334075921167,64.77308654785156,-1.3863632980175173,64.11792755126953,1.7725403614254602,65.47191619873047,-0.11333943786103984
1396,2002-03-18,67.0006103515625,67.96150970458984,66.38913726806639,66.43281555175781,5142814.0,0.012006851575622646,-3.8000279485744577,0.36312448462788305,77.02044082654552,74.17503159848393,-1.0552623404806667,-6.420486054247689,-5.618465003455732,-7.832638803282897,19.918799332522717,1.7558212280273438,5.026161829809865,5.150832557678221,-4.300752694859341,14.602417810215783,0.42503993140944374,9.876625183947006,-2.8127975463867188,75.44634327979944,-1.8002132000067093,4.725792626268783,3,-0.8560676574707031,-5.878929138183594,-6.647644996643066,-5.053432464599609,-11.303619384765618,0,-0.09908728221123797,1.1117253560641915,66.2056884765625,-3.0869334075921167,64.77308654785156,-1.3863632980175173,64.11792755126953,-0.09908728221123797
1397,2002-03-19,66.75601959228516,67.59461975097656,66.00477600097656,67.30635070800781,5334284.0,-0.003650575091688535,1.8217005978293985,-0.9692429657896858,73.48886350643544,74.98724591410927,-0.535593691262747,-5.631467664265308,-5.49255698742941,-7.3230794138277275,19.71379798485223,1.58984375,5.550226826648974,4.377312660217285,-4.920447555380932,13.675072875815502,-0.27156744758181617,9.026192768016394,-2.2013168334960938,69.19636764883633,-6.5704059657587806,4.648880107799108,3,-0.6114768981933594,-5.63433837890625,-6.697874069213867,-4.808841705322266,-11.198795318603516,1,-0.06438102617817798,-3.8000279485744577,67.0006103515625,1.1117253560641915,66.2056884765625,-3.0869334075921167,64.77308654785156,-0.06438102617817798
1398,2002-03-20,64.46734619140625,66.66867065429689,64.46734619140625,66.5638427734375,5536274.0,-0.03428415017637454,-1.1000029112929188,3.80951852827416,64.29241612115771,73.8998616673356,1.7999419192387762,-2.754762576178436,-3.4028613990742542,-4.806975422604928,18.910279773117388,2.2886734008789062,5.549266541580124,1.625662231445311,-7.071382309903385,10.322706772794007,-2.722860039229033,5.974184502119655,3.7736968994140625,7.407414895294627,-64.41931141455622,4.348522270674348,3,1.6771965026855469,-3.3456649780273438,-4.409200668334961,-2.5201683044433594,-6.542823791503906,2,-0.04525747396644486,1.8217005978293985,66.75601959228516,-3.8000279485744577,67.0006103515625,1.1117253560641915,66.2056884765625,-0.04525747396644486
1399,2002-03-21,63.98689651489258,64.99147033691406,63.558860778808594,64.11792755126953,4943824.0,-0.007452605154355196,-1.9026560984375664,0.0625,60.51232662062071,72.27166469177443,2.11222843343522,-1.798954426102668,-3.067993867007523,-4.107530405404958,18.12814742311891,1.4326095581054688,5.395689447415393,0.784876823425293,-7.439043875977745,9.008797522828324,-3.327083526276226,4.896837173126812,4.1786726379394565,9.72223184950023,-56.7797823068411,4.111960349701516,3,1.8999519348144531,-2.865215301513672,-4.238858222961426,-2.0397186279296875,-6.167201995849609,3,-0.05802049043086943,-1.1000029112929188,64.46734619140625,1.8217005978293985,66.75601959228516,-3.8000279485744577,67.0006103515625,-0.05802049043086943
1400,2002-03-22,65.38455963134766,65.68156433105469,64.33631134033203,64.65078735351561,3620585.0,0.021842958364604925,1.0263165455224523,-5.599988354828488,56.40341077771082,69.88504750862435,0.29811137693461376,-2.4244704375570834,-4.590114651232824,-5.263154918582863,16.762682616046327,1.6946678161621094,5.224089618338539,1.6134279251098604,-5.418938820061868,8.645794670281589,-1.9027554474760109,5.129611297695725,2.5967411865234453,41.468190703284215,-20.435831501238013,3.516183372585866,3,0.3756256103515625,-4.26287841796875,-6.064557075500488,-3.4373817443847656,-7.905544281005859,4,-0.09311949648107343,-1.9026560984375664,63.98689651489258,-1.1000029112929188,64.46734619140625,1.8217005978293985,66.75601959228516,-0.09311949648107343
1401,2002-03-25,64.29264068603516,65.90869140625,64.29264068603516,64.95652770996094,3446243.0,-0.016699951050660578,-3.868450992334831,-0.9047589340486636,48.91541732916722,67.09469106839398,0.9917428833705486,-0.7236292740691823,-3.543849313437555,-3.971446476150277,15.787955568081829,1.6160507202148438,4.746537976271661,0.1113811492919865,-5.920407393231301,6.143169691815274,-2.904513121969657,3.12727542055363,3.511762530273444,18.181955668982468,-38.52381460205268,3.015894271261643,3,1.4675445556640625,-3.17095947265625,-5.378833770751953,-2.3454627990722656,-5.3198699951171875,0,-0.13233702762501087,1.0263165455224523,65.38455963134766,-1.9026560984375664,63.98689651489258,-1.1000029112929188,64.46734619140625,-0.13233702762501087
1402,2002-03-26,64.99147033691406,65.34962463378906,63.59380340576172,64.07424926757811,5278223.0,0.010869512333325115,1.1497267759562841,-1.3815921026925988,48.80433637215453,65.03346544536518,0.2431665341733691,-0.8611806906109791,-4.281153388723297,-4.464673634207202,15.749614530914965,1.7558212280273438,4.062577000389524,0.42585258483886435,-4.66750891730743,5.519214086985166,-2.12082816623429,2.9725333359120185,2.6431111818945396,46.06743226965036,-5.28205574045986,2.5466807510731506,3,0.7687149047851562,-3.8697891235351562,-6.48167610168457,-3.044292449951172,-6.018699645996094,1,-0.1430107569798751,-3.868450992334831,64.29264068603516,1.0263165455224523,65.38455963134766,-1.9026560984375664,63.98689651489258,-0.1430107569798751
1403,2002-03-27,64.99147033691406,65.30594635009766,64.40619659423828,64.90411376953125,3641346.0,0.0,1.512184730743013,0.09524047179384658,45.04084896964188,61.335916561405256,0.42477970505893836,-0.4117034543785394,-4.224391558206527,-4.282508579402204,16.359374587313035,0.899749755859375,3.3434825590605897,0.12710132598877522,-4.2457590358085895,4.499961687786147,-2.059328854909907,2.3135315068874576,2.480082352294545,60.96650292048299,13.605134323746519,2.1864301808986846,3,0.7687149047851562,-3.8697891235351562,-7.082236289978027,-3.044292449951172,-6.8572998046875,2,-0.14516129600277605,1.1497267759562841,64.99147033691406,-3.868450992334831,64.29264068603516,1.0263165455224523,65.38455963134766,-0.14516129600277605
1404,2002-03-28,66.38913726806639,66.62499237060547,64.81675720214844,64.99147033691406,3737829.0,0.02150539022900788,-1.0699927946025023,15.99956331877713,43.66028445703678,57.57092722005229,-0.8041031658192281,-1.3052598895434357,-5.652081572226024,-5.5202534969718755,17.316342986984797,1.8082351684570312,2.8437633650003846,1.162248611450181,-2.324351072498871,4.64884829539924,-0.581051230524352,2.905548453424707,0.9259077447262172,92.21905644040788,49.38804289418229,1.743299841974529,3,-0.6289520263671733,-5.267456054687486,-8.359791755676255,-4.441959381103501,-9.530338287353501,3,-0.12749999798891176,1.512184730743013,64.99147033691406,1.1497267759562841,64.99147033691406,-3.868450992334831,64.29264068603516,-0.12749999798891176
1405,2002-03-29,66.38913726806639,66.38913726806639,66.38913726806639,66.38913726806639,0.0,0.0,1.0,0.0,45.998733119728385,54.12407080818372,-0.86646212107145,-0.8609269319999981,-5.665826993174818,-5.343923095675791,18.55442666520821,0.0,2.6181988445018973,0.8521413803100444,-1.7340459200669187,3.4383286806870004,-0.44095226987843716,2.145235030498526,0.7756603753668543,92.21905644040788,52.69969742765218,1.2930936501884793,3,-0.8123970031738139,-5.267456054687486,-8.359791755676255,-4.441959381103501,-10.482498168945298,4,-0.12907898945006147,-1.0699927946025023,66.38913726806639,1.512184730743013,64.99147033691406,1.1497267759562841,64.99147033691406,-0.12907898945006147
1406,2002-04-01,66.38913726806639,66.38913726806639,66.38913726806639,66.38913726806639,0.0,0.0,1.0,0.0,53.87455694073007,51.944703411994226,-1.0754122660698613,-0.6500169229077386,-5.627476079904284,-5.124516585629195,18.855768955924866,0.0,2.126124919996265,0.6970876693725501,-1.6851865881035621,3.0793619268486623,-0.49404945936549893,1.888224798110599,0.631422900781871,92.21905644040788,49.607742486603634,1.1911371287380552,4,-1.2753715515136577,-5.2237777709960795,-8.726679801940904,-4.621036529541001,-9.56527709960936,0,-0.13421053931981763,1.0,66.38913726806639,-1.0699927946025023,66.38913726806639,1.512184730743013,64.99147033691406,-0.13421053931981763
1407,2002-04-02,64.03057098388672,66.05718994140625,63.70736312866211,66.05718994140625,4994164.0,-0.03552638852130652,1.3189626288902359,-100.0,49.65985404322141,50.31886318111241,0.9564761641233304,1.7501194413036103,-3.2140883756284424,-2.57783739417863,18.191728954674396,2.6817741394042827,1.4874895155738272,-1.6309045791626033,-4.084544868933122,0.8227357106079154,-2.8577247240478556,-0.4040844342773511,2.8515212093599587,11.077756233664863,-35.196207635088456,1.226820144885258,4,1.0613555908203125,-1.6291522979736328,-6.3681135177612305,-2.262470245361328,-4.070697784423828,1,-0.07899039810595387,1.0,66.38913726806639,1.0,66.38913726806639,-1.0699927946025023,66.38913726806639,-0.07899039810595387
1408,2002-04-03,63.16576766967773,63.7597770690918,62.72026062011719,63.41909408569336,5479679.0,-0.013506100303659951,1.2242963954551391,0.1249995294259408,43.84201377369479,48.466606198120644,1.8072902519444298,2.5727680485314934,-2.3506931410398835,-1.5885743490808792,17.593460989136286,1.3103103637695312,0.7545640337175286,-2.3852046966552862,-5.080206385085141,0.30979699177456865,-3.7327055408702066,-1.037703852440366,3.583395266991424,11.409414987465649,-36.938941516183775,1.347500844214927,4,1.5068588256836009,-0.21401786804198508,-5.503310203552239,-1.3976669311523366,-4.289085388183587,2,-0.0663808441415108,1.3189626288902359,64.03057098388672,1.0,66.38913726806639,1.0,66.38913726806639,-0.0663808441415108
1409,2002-04-04,62.37084579467773,62.88623428344727,61.71569061279297,62.72026062011719,5290465.0,-0.012584694278663822,2.4358928421464654,1.379306710034925,34.55312623405992,46.038796804381654,2.6249048116962186,3.208854473238766,-1.572359200561344,-0.733364749093603,16.502012041280224,1.4500770568847585,0.09642992711874854,-2.974844551086427,-5.980566356433066,0.030877254260211373,-4.4777054537597465,-1.471983648413108,4.1365830029983,14.018672517541086,-32.49517790935901,1.5028609026733195,4,1.7994956970214915,0.7294063568115305,-4.559885978698723,-0.6027450561523366,-5.127685546874986,3,-0.0679271734809902,1.2242963954551391,63.16576766967773,1.3189626288902359,64.03057098388672,1.0,66.38913726806639,-0.0679271734809902
1410,2002-04-05,61.95154571533203,63.06094360351562,61.62833786010742,62.67658615112305,3482908.0,-0.0067226934957081985,-1.0891747028668757,2.07501337380041,29.02756686044296,43.82903564119007,2.8005253198556943,3.3021021232630687,-1.1819017289078886,-0.27652508273618537,15.135788736017203,1.432605743408196,-0.28345501064603695,-3.079669761657712,-6.125719433128708,-0.033620090186715856,-4.60269459739321,-1.556644925922214,4.172544027553357,6.788940838050846,-34.57532993608088,1.5230248357354992,4,2.175119400024414,1.5199623107910156,-4.075070381164551,-0.18344497680664062,-2.550739288330078,4,-0.0822053215269295,2.4358928421464654,62.37084579467773,1.2242963954551391,63.16576766967773,1.3189626288902359,64.03057098388672,-0.0822053215269295
1411,2002-04-08,60.63249969482422,61.89039611816406,59.71527862548828,61.62833786010742,6826969.0,-0.021291575622161885,1.8620820334950445,1.3734932786152105,26.648890518126677,41.36731943518698,3.9624773090888255,4.300897032504196,0.09660375002795263,1.0685870617341209,13.957586769382951,2.23626708984375,-0.5828100187550973,-4.055414009094235,-7.457469126065078,-0.6533588921233928,-5.756441567579657,-2.354386450608814,5.042014859783379,14.462849189230157,-22.415009778042183,1.701027558485423,4,2.5376358032226562,3.345661163330078,-2.707980155944824,1.1356010437011719,1.388927459716804,0,-0.07794269771969409,-1.0891747028668757,61.95154571533203,2.4358928421464654,62.37084579467773,1.2242963954551391,63.16576766967773,-0.07794269771969409
1412,2002-04-09,60.84214782714844,61.62833786010742,60.7984733581543,61.45362854003906,3987848.0,0.0034576857853365617,-1.3750122820616395,0.6140362301908041,33.57083534738081,40.09287347715797,3.466935954572193,3.928005011371482,-0.10551867908667134,0.9093634653484486,13.891007872404174,0.9958381652832031,-0.8986141925833806,-3.6142774581909123,-7.4001213910307655,0.17156647464894093,-5.507199424610846,-1.7213554917709857,4.117258415964841,27.861778595621185,-12.217456257697027,1.892921966419928,4,2.3279876708984375,3.1360130310058594,-2.0528221130371094,0.9259529113769531,2.0353507995605398,1,-0.06604447413834402,1.8620820334950445,60.63249969482422,-1.0891747028668757,61.95154571533203,2.4358928421464654,62.37084579467773,-0.06604447413834402
1413,2002-04-10,61.75936889648438,62.10878372192383,60.064697265625,60.40537643432617,4630749.0,0.015075422254022808,-1.0085839323031365,-2.2142848230773184,40.289415279229644,39.71833245740162,2.2831212819554665,2.9776947813244803,-1.0156652231043068,0.053712638994376505,14.158048356422642,2.044086456298828,-0.9775878690322202,-2.5791284561157184,-6.551700481243664,1.393443569012227,-4.565414468679698,-0.5928424435517456,2.5707420325138983,61.096681359929015,16.467905405356362,1.9862860125639739,4,1.2928390502929545,2.2187919616699148,-2.044090270996101,0.00873184204100852,0.30573654174803977,2,-0.029137209935510278,-1.3750122820616395,60.84214782714844,1.8620820334950445,60.63249969482422,-1.0891747028668757,61.95154571533203,-0.029137209935510278
1414,2002-04-11,59.58424758911133,62.23981475830078,59.58424758911133,61.89039611816406,6210299.0,-0.035219292979155936,-1.3030322077999414,-1.703221098717806,26.319541976315733,37.53175566368911,3.790018544995256,5.0005293841666685,1.1737867429561248,2.2619224690256203,14.501042511399437,2.655567169189453,-1.1763218662278447,-4.494807815551752,-8.991101749295751,0.0014861181922398714,-6.742954782423752,-2.2466608486797526,4.19208346346575,0.0,-43.16848500624745,2.248146966871996,4,3.402444839477532,4.328397750854492,0.20965194702147727,2.1838531494140625,3.0573959350585938,3,-0.01187503973359716,-1.0085839323031365,61.75936889648438,-1.3750122820616395,60.84214782714844,1.8620820334950445,60.63249969482422,-0.01187503973359716
1415,2002-04-12,58.70197296142578,60.44905471801758,57.95072555541992,59.57551574707031,8672293.0,-0.0148071791351575,-1.1029373988543245,0.3787886056078724,26.777925243667283,34.521018808459914,3.8746579508651067,5.577797363556272,2.0398777859739425,3.1677488384561343,14.769691765184945,2.4983291625976562,-1.3547628324725594,-5.001896667480466,-9.97771801646364,-0.026075318497284172,-7.489807341972053,-2.5139859929888786,4.487466406266094,17.51531316954816,-27.62353140769442,2.4879106744915904,4,3.3019847869873047,4.393911361694336,2.1139678955078125,3.0661277770996094,3.625194549560547,4,-0.024851170071943818,-1.3030322077999414,59.58424758911133,-1.0085839323031365,61.75936889648438,-1.3750122820616395,60.84214782714844,-0.024851170071943818
1416,2002-04-15,60.36170196533203,60.36170196533203,58.96403503417969,58.96403503417969,5088390.0,0.028273819774284004,1.0,-1.5999982532293422,32.190867828090745,32.58002034011206,1.4192754546539703,3.5786768895926855,0.455573440822846,1.5316983179343282,14.46027233981238,1.65972900390625,-1.6088665389028165,-3.0102222442626925,-7.94563927525779,1.9251947867324049,-5.477930759760241,-0.5425137287651438,1.989543192396333,56.21185048547661,10.728199398689192,2.4677085154975495,4,0.4935493469238281,2.721078872680664,1.3998479843139648,1.4063987731933594,1.4850196838378906,0,-0.015918960318281883,-1.1029373988543245,58.70197296142578,-1.3030322077999414,59.58424758911133,-1.0085839323031365,61.75936889648438,-0.015918960318281883
1417,2002-04-16,62.45819854736328,62.45819854736328,61.41868591308594,61.71569061279297,4745250.0,0.03473223109638868,1.8000041100676105,0.531248123584159,41.6087904756369,32.33188441810563,-1.0322723608727529,1.2054957059776896,-1.5128288095907365,-0.5356622996008014,13.89859776569638,2.09649658203125,-1.8970619541650393,-0.6988346099853544,-5.381644175365878,3.983974955395169,-3.040239392675616,1.6425701727049073,-4.507472991943359,100.0,54.14190875366323,2.3414047826902613,4,-1.9523639678955078,0.49791908264160156,-0.42148303985595703,-0.6900978088378906,-1.965465545654304,1,-0.006993019379049947,1.0,60.36170196533203,-1.1029373988543245,58.70197296142578,-1.3030322077999414,59.58424758911133,-0.006993019379049947
1418,2002-04-17,61.54971694946289,63.41909408569336,61.54971694946289,63.33174133300781,5024304.0,-0.014545433890659987,-1.0980376626629305,-2.4000071926183186,33.43300843377244,32.20742688474036,-0.42145539923123465,1.9860123723918974,-0.42390365536034125,0.4450887586361958,13.901356890946229,1.8693771362304688,-2.376873066196765,-1.4614347457885728,-6.154145058983374,3.231275567406229,-3.807789902385977,0.8849204108088244,-3.5088419342040993,65.8147192186955,24.754340295791152,2.346355156597399,4,-0.86480712890625,1.4064006805419922,0.5612497329711914,0.2183837890625,-1.9305267333984375,2,0.021572506634535804,1.8000041100676105,62.45819854736328,1.0,60.36170196533203,-1.1029373988543245,58.70197296142578,0.021572506634535804
1419,2002-04-18,60.27434539794922,62.45819854736328,58.885414123535156,60.885826110839844,8980608.0,-0.020720997832708976,-1.1082458446633412,0.34313824128165227,30.74806682705986,32.398593547697786,0.5869804652849098,3.1294358596401395,0.96617931152214,1.7992978108894846,14.667688182711291,3.572784423828125,-2.6902231453623244,-2.5511787414550753,-7.373302031438158,2.270944548528007,-4.962240386446609,-0.1401170964635341,-2.0183416198730413,42.492012556679455,7.576403188469861,2.4110616449915394,4,0.4105644226074219,2.681772232055664,2.022249221801758,1.4937553405761719,-0.10482406616210938,3,0.029710153274333795,-1.0980376626629305,61.54971694946289,1.8000041100676105,62.45819854736328,1.0,60.36170196533203,0.029710153274333795
1420,2002-04-19,59.295982360839844,60.0210189819336,58.57094192504883,59.95987319946289,7282507.0,-0.01623183181252208,2.6889074349928914,1.0857101861556122,28.963728647272987,32.655797784269595,1.2840715318924367,3.824346419436651,2.084325166030027,2.832082382317509,15.244674613136578,1.7034034729003906,-2.898053397109976,-3.2251129150390625,-8.134965752831562,1.6847399227534439,-5.680039333935312,-0.7701864961428129,-0.8334549704589804,14.954985152417866,-12.186998838750373,2.454926418896252,4,1.3889274597167969,3.660135269165039,3.688526153564453,2.472118377685547,1.8955841064453125,4,0.056423066624824436,-1.1082458446633412,60.27434539794922,-1.0980376626629305,61.54971694946289,1.8000041100676105,62.45819854736328,0.056423066624824436
1421,2002-04-22,55.78434371948242,58.30887985229492,55.29516220092773,58.30887985229492,12166425.0,-0.05922220193583594,1.387541704946575,3.802637400522883,27.10960350896589,31.93788313555683,4.509946315240512,7.0261148272399865,5.623477661529677,6.3819015596500535,16.09495963613193,4.0008201599121165,-3.0203185406146886,-6.3113367080688505,-11.989225553137203,-0.6334478630005052,-9.15028113060302,-3.4723922855346743,7.6347503662109375,6.021487199714588,-22.196107111387445,2.8389444225341736,4,3.572784423828125,5.843992233276367,7.473146438598633,5.983757019042969,5.407222747802734,0,0.11728781509746167,2.6889074349928914,59.295982360839844,-1.1082458446633412,60.27434539794922,-1.0980376626629305,61.54971694946289,0.11728781509746167
1422,2002-04-23,55.69699096679688,56.91121292114258,54.72735977172852,56.64915084838867,9375696.0,-0.0015659008757870074,1.9585812883237328,0.37716231081668883,28.332488203410236,30.609335682688005,4.236186364636367,6.726307319845823,5.780983038169758,6.4896005915844555,17.38749628637681,2.1838531494140554,-3.064025971333173,-5.933965492248525,-12.113230710506194,0.24529972600914363,-9.023598101377367,-2.844332883119691,7.559624481201162,11.155785025670564,-18.395297294261955,3.0896326091288353,4,3.3762359619140554,5.463998794555657,7.9361209869384695,6.0711097717285085,3.8697853088378906,1,0.1104140560490805,1.387541704946575,55.78434371948242,2.6889074349928914,59.295982360839844,-1.1082458446633412,60.27434539794922,0.1104140560490805
1423,2002-04-24,55.55722427368164,56.91121292114258,55.25148391723633,55.81928634643555,8096647.0,-0.0025094119213471267,-2.7999947596880266,0.2752290637532422,29.452053218624243,30.95739248738895,3.8036536795679083,6.453941569861506,5.971011782214916,6.556492941877238,18.749883223296372,1.65972900390625,-2.9632880593599182,-5.60201988220215,-12.131591202467575,0.9275514380632828,-8.866805542334859,-2.3372342220694335,7.358220947265622,10.734469131196956,-19.922902081079602,3.264785660132715,4,3.516002655029297,5.140790939331069,8.075887680053711,6.058006286621094,2.358562469482422,2,0.08883648872942995,1.9585812883237328,55.69699096679688,1.387541704946575,55.78434371948242,2.6889074349928914,59.295982360839844,0.08883648872942995
1424,2002-04-25,57.924522399902344,58.08175659179688,55.59216690063477,57.7410774230957,14628918.0,0.04261008639594932,9.000091936410364,-0.7000058225858103,39.13248921031577,32.33012181701656,1.314386503780561,3.604801019395218,3.655767229229653,4.123767141836524,19.40501007515396,2.5245323181152415,-2.9879070776386882,-2.811491012573242,-9.00226241856663,3.3792803934201388,-5.906876715569936,0.28389469042345183,4.66339940307617,60.39607955892502,25.615756932356568,3.095385702996692,4,1.1487045288085938,2.7516536712646484,5.708589553833008,3.6907081604003906,-0.2707977294921875,3,0.029256483194844085,-2.7999947596880266,55.55722427368164,1.9585812883237328,55.69699096679688,1.387541704946575,55.78434371948242,0.029256483194844085
1425,2002-04-26,57.81969451904297,59.66286849975586,57.653724670410156,58.70197296142578,8159724.0,-0.0018097323295246381,-2.309362236883443,-4.809499053837676,41.87688684795096,33.40634615255659,1.4314322664671977,3.1987098586626033,3.8719237804922955,4.189092041781663,19.811955280956703,2.009143829345703,-3.191084422767176,-2.487846755981444,-8.198818273777505,3.223124761814617,-5.343332514879471,0.367639002916583,4.453804802685546,62.65483292034244,24.259184309946917,2.85548575889803,4,1.2535324096679688,2.8564815521240234,5.6845703125,3.7955360412597656,-0.49791717529296875,4,0.04064059542843523,9.000091936410364,57.924522399902344,-2.7999947596880266,55.55722427368164,1.9585812883237328,55.69699096679688,0.04064059542843523
1426,2002-04-29,57.4790153503418,57.86337280273438,56.13376235961914,57.05097961425781,4789051.0,-0.005892095617851645,1.8905109954385997,-0.48514812957230075,40.360546450549016,33.26765237199126,1.4753487841018682,2.9909885419563906,4.293825431094412,4.515782129905531,20.406297471472453,1.7296104431152415,-3.03315549934608,-2.3830198287963853,-7.450302188170383,2.6842625305776053,-4.916661008483381,0.15062135089061002,4.49263838938672,55.75221786129993,15.362166267936807,2.5336411796869953,4,1.5942115783691406,3.1971607208251953,5.961917877197266,3.6426658630371094,-1.8344383239746094,0,0.06458967841245888,-2.309362236883443,57.81969451904297,9.000091936410364,57.924522399902344,-2.7999947596880266,55.55722427368164,0.06458967841245888
1427,2002-04-30,58.97277069091797,58.97277069091797,57.12959671020508,57.35671997070313,4830450.0,0.025987838021781506,1.2810843219918893,3.7755042020551137,42.26853660921842,34.24937772481859,-0.6311838014528846,1.1582724255816643,2.947917222575086,2.986593636084379,21.876923833609084,1.8431739807128906,-2.7804401512645285,-0.6363744735717773,-5.317859804781449,4.045110857637894,-2.977117139176613,1.7043681920330584,2.709111290090547,84.35643512985789,44.66122849885775,2.340742665604837,4,-0.3799915313720703,1.7034053802490234,4.468162536621094,2.1489105224609375,-3.2757797241210866,1,0.037624072099242456,1.8905109954385997,57.4790153503418,-2.309362236883443,57.81969451904297,9.000091936410364,57.924522399902344,0.037624072099242456
1428,2002-05-01,58.97277069091797,58.97277069091797,58.97277069091797,58.97277069091797,0.0,0.0,1.0,0.0,48.070568132494834,36.17410009208915,-1.1568166406248466,0.8727854058401334,3.130071536179912,2.9710253221783773,22.991523211845593,0.0,-2.7088631524996245,-0.4267246246337919,-4.803187891463878,3.9497386421962943,-2.614956258048835,1.7615070087812512,2.430930401719344,83.04720225656209,36.74741236100148,2.1882316334150427,5,-1.598581314086907,1.7034053802490234,4.468162536621094,2.1489105224609375,-2.7341842651367188,2,0.010072539881669229,1.2810843219918893,58.97277069091797,1.8905109954385997,57.4790153503418,-2.309362236883443,57.81969451904297,0.010072539881669229
1429,2002-05-02,58.13417053222656,59.37459945678711,57.82843017578125,59.35712814331055,5691457.0,-0.014220124794315558,1.4583337124072406,-100.0,48.20342527955381,38.311844162342574,-0.7305514600486731,1.452163514884937,4.094146887190604,3.8211029936816203,23.8801183953797,1.5461692810058594,-2.9668913747723025,-1.0534910202026353,-5.229952585277779,3.1229705448725085,-3.141721802740207,1.0347397623349366,3.0024769075743976,56.68313995594152,6.463789580211433,2.0882307825375706,5,-0.939056396484375,2.5420055389404297,5.3067626953125,2.9875106811523438,-2.9263648986816406,3,-0.003756547776689101,1.0,58.97277069091797,1.2810843219918893,58.97277069091797,1.8905109954385997,57.4790153503418,-0.003756547776689101
1430,2002-05-03,56.85879898071289,58.78932571411133,56.31720352172852,57.513954162597656,6328743.0,-0.02193841487437531,-1.8442232448315588,0.5357137287072937,38.640218302180465,39.59302358381086,0.1818752741930183,2.4521602544894705,5.572313242492427,5.1158556959766415,25.068542762551143,2.4721221923828054,-3.0799146250252107,-2.0742252349853487,-6.161205589038133,2.0127551190674353,-4.117715412011741,-0.030735057958956702,4.02147695236517,22.37189341381364,-25.970408929077994,2.0434901770263902,5,0.3363151550292969,3.6994495391845703,6.582134246826172,4.262882232666016,-1.5985794067382812,4,0.01398069786818601,1.4583337124072406,58.13417053222656,1.0,58.97277069091797,1.2810843219918893,58.97277069091797,0.01398069786818601
1431,2002-05-06,55.906639099121094,57.11212539672852,55.906639099121094,56.60547256469727,2719648.0,-0.016746042805349748,-2.4499959060018215,1.0666686075286143,27.05018713138965,39.45054568691969,1.2887309095589785,3.1959766705877257,6.653079741443506,6.02012774436912,25.612508404708915,1.205486297607429,-3.0684208616082174,-2.7900920867919936,-7.007731536822526,1.4275473632385385,-4.89891181180726,-0.6812723617767276,4.727520187502982,0.0,-40.08090767760747,2.1088197250152665,5,1.550537109375,4.651609420776367,7.442571640014648,5.2150421142578125,-0.7512435913085938,0,0.025312525800735397,-1.8442232448315588,56.85879898071289,1.4583337124072406,58.13417053222656,1.0,58.97277069091797,0.025312525800735397
1432,2002-05-07,56.82386016845703,57.12959671020508,54.46529769897461,55.12045288085938,8282090.0,0.016406299575793204,1.3018891554829013,-2.437501023499515,33.45566976055589,39.89539196935654,0.6125861983667988,2.0683243728607863,5.838631076721704,5.068235039045746,26.32595400855844,2.6642990112304688,-2.9169302378112008,-1.6719566345214858,-5.8418435070951915,2.49793023805222,-3.756900070808335,0.4129868017653635,3.574027137571221,48.04272757788995,10.753612365073025,2.084943436286851,5,0.24022293090820312,3.4373836517333984,6.315702438354492,4.297821044921875,-3.6601409912109304,1,-0.020753309236539064,-2.4499959060018215,55.906639099121094,-1.8442232448315588,56.85879898071289,1.4583337124072406,58.13417053222656,-0.020753309236539064
1433,2002-05-08,59.95987319946289,60.09963989257813,57.566368103027344,58.16911315917969,6651755.0,0.05518831388274226,1.4472586901043727,1.0512811899547228,49.025982542193006,40.99466900623179,-2.0486749904040096,-1.2747729537159103,2.7887543339195275,1.9270109700116649,26.29066595138759,3.275779724121101,-2.3405558129358965,1.5540311813354464,-2.3909475897282064,5.499009952399099,-0.41845820419637647,3.5265205668672692,-5.494575500488281,97.51937869031254,58.373158210164895,1.9724893855318255,5,-2.6774044036865234,-0.8473358154296875,3.786799430847168,1.1618080139160156,-6.228351593017578,2,-0.07109558451674969,1.3018891554829013,56.82386016845703,-2.4499959060018215,55.906639099121094,-1.8442232448315588,56.85879898071289,-0.07109558451674969
1434,2002-05-09,58.87668228149414,60.13457870483398,58.76311874389648,60.05596160888672,2288500.0,-0.018065263653333608,1.0522949317700063,-0.6585356501511385,48.709677192147126,41.75386793336469,-0.91213742072852,-0.2606738768452459,3.943328038878505,3.0184453572375034,26.07168787611419,1.3714599609375,-1.793397043982182,0.50621852874756,-3.406825556853782,4.419262614348902,-1.450303514053111,2.462740571548231,-4.411384582519531,77.81206431574368,34.13497576204554,1.9565220428006727,5,-1.5767440795898438,0.06551361083984375,4.9355058670043945,2.2449989318847656,-6.997066497802734,3,-0.044807141868149825,1.4472586901043727,59.95987319946289,1.3018891554829013,56.82386016845703,-2.4499959060018215,55.906639099121094,-0.044807141868149825
1435,2002-05-10,57.24316024780274,59.269775390625,57.18201065063477,58.39623260498047,3997321.0,-0.027744804401195644,-2.2739710047827106,0.9777771308237928,55.075995249201895,43.38891779988168,0.7051576881953352,1.3259352895711558,5.596929603544588,4.61243876320512,25.454550945999205,2.0877647399902273,-1.2794447677113112,-1.0543628692626896,-4.995671753790717,2.8869460152653375,-3.025017311526703,0.9162915730013239,-2.5510913085937545,48.99849815094947,0.535169399431993,1.9706544422640122,5,0.056777954101555395,1.699035644531243,6.392136573791497,3.8785209655761648,-3.223369598388679,4,-0.035556293633106084,1.0522949317700063,58.87668228149414,1.4472586901043727,59.95987319946289,1.3018891554829013,56.82386016845703,-0.035556293633106084
1436,2002-05-13,59.40080642700195,59.66286849975586,57.18201065063477,58.39623260498047,4393557.0,0.03769264607088196,2.2457135442270313,-0.8712149031829107,61.26460990783264,45.49959261083882,-1.2865038947354037,-0.9564262898528213,3.3848769258566236,2.4274092611194575,24.738411368156505,2.4808578491210866,-1.0392948558167774,1.1513280868530273,-2.7065779014167646,5.009234075122819,-0.7776249072818686,3.0802810809879233,-4.491037097167968,87.05704873204118,32.475243203150804,1.9289529941348977,5,-2.1008682250976562,-0.45861053466796875,4.398280143737793,1.7208747863769531,-5.983757019042976,0,-0.06970590303543667,-2.2739710047827106,57.24316024780274,1.0522949317700063,58.87668228149414,1.4472586901043727,59.95987319946289,-0.06970590303543667
1437,2002-05-14,62.02142715454102,62.67658615112305,59.47942352294922,59.88998794555664,7661449.0,0.044117595116483166,-1.1656825986630457,2.12173477176155,67.08217053138287,47.61199287738193,-3.8321903788597638,-3.8066136452678236,0.695530018318685,-0.20563400852247327,24.785657615825187,3.2757797241210938,-0.7860279483579902,3.793787384033209,0.03245875451500524,7.555116013551412,1.913123069274107,5.674451698792311,-6.902665449707037,88.07625818366127,26.793553982774995,1.8806643147591033,5,-3.4504852294921946,-3.0792312622070384,1.5527210235595632,-0.8997459411621165,-10.482494354248054,1,-0.11070418662924641,2.2457135442270313,59.40080642700195,-2.2739710047827106,57.24316024780274,1.0522949317700063,58.87668228149414,-0.11070418662924641
1438,2002-05-15,62.87749862670898,63.24438858032226,60.92950439453125,62.87749862670898,7583127.0,0.013802834140447251,5.309478259061304,0.0,64.22477723269623,49.392143094397746,-4.555150470576045,-4.80443666444183,-0.2443925322526752,-1.0692761250462937,25.26761435234529,2.3148841857910085,-0.4263492559355342,4.583469772338859,0.5390348063537544,8.627904738323963,2.5612522893463066,6.605687255331411,-7.305267455097649,93.94808509353038,31.208488534382354,2.022217482992551,5,-4.02265548706054,-3.935302734374993,0.6966495513916087,-1.755817413330071,-11.618099212646477,2,-0.15448737086587405,-1.1656825986630457,62.02142715454102,2.2457135442270313,59.40080642700195,-2.2739710047827106,57.24316024780274,-0.15448737086587405
1439,2002-05-16,62.06510543823242,63.13082885742188,61.75936889648438,62.67658615112305,4241018.0,-0.012920252971568846,-1.2428647181758894,-100.0,61.71649162081282,51.956173463134675,-3.493939870935179,-4.059118582349001,0.4374978541814798,-0.2967319300081641,24.8023447796363,1.3714599609375,-0.2112088750267631,3.6815385818481445,-0.6186922891726212,7.98176945286891,1.5314231463377581,5.831654017358531,-5.879101673924218,80.54751525280398,17.06201282744027,2.1501154355103833,5,-3.2102622985839844,-3.1229095458984375,1.4500789642333984,-0.9434242248535156,-9.836074829101562,3,-0.13427164544303793,5.309478259061304,62.87749862670898,-1.1656825986630457,62.02142715454102,2.2457135442270313,59.40080642700195,-0.13427164544303793
1440,2002-05-17,62.64164352416992,63.75104141235352,62.28349304199219,62.85129165649414,5714511.0,0.00928924686209176,-2.1698251569632507,0.34285322154015074,64.06472789491758,56.068900214637786,-3.535736852909359,-4.608433367746784,-0.32241994156783704,-0.9189582421634128,24.139065580761308,1.6859359741211009,-0.10381216520034542,4.090793609619141,-0.6013268572544348,8.782914076492716,1.744733376182353,6.436853843055928,-5.890968974580595,83.11169594990095,17.877656010548847,2.346060233436789,5,-3.5334739685058594,-3.5334739685058594,0.8080253601074219,-1.5199623107910156,-12.142223358154304,4,-0.17180308713206172,-1.2428647181758894,62.06510543823242,5.309478259061304,62.87749862670898,-1.1656825986630457,62.02142715454102,-0.17180308713206172
1441,2002-05-20,62.32716751098633,63.53265762329102,61.97775268554688,63.15703201293945,2277154.0,-0.00502023886174463,-1.0342917317549312,3.9583682084500893,59.76601588399862,58.99227200613142,-2.4750043249856333,-3.9828558522146977,-0.1748218571010014,-0.6524629537690743,22.519559126029243,1.5549049377441406,0.07228329172346548,3.449176406860353,-1.3420999786863774,8.240452792407083,1.0535382140869842,5.844814599633722,-4.8764562751205816,66.66663689888797,3.6923518631546557,2.395638192773365,5,-1.8606414794921804,-3.2189979553222656,0.22275352478027344,-1.2054862976074219,-11.242473602294922,0,-0.13328660988978736,-2.1698251569632507,62.64164352416992,-1.2428647181758894,62.06510543823242,5.309478259061304,62.87749862670898,-0.13328660988978736
1442,2002-05-21,61.84672164916992,63.59380340576172,61.51477432250977,62.37084579467773,4633599.0,-0.007708450118990573,-2.4999935780523814,0.6315779796271014,58.139534883720934,60.00488893296786,-1.3489991061776792,-3.1811648959390766,0.195056573771069,-0.2232786957847992,20.736636052537992,2.079029083251946,0.5451083575968241,2.6612440109252944,-2.0592868348903863,7.381774856740975,0.3009785880174505,5.021509433833138,-3.7659773956553977,32.50771649796044,-26.773824137064878,2.360265422907841,5,-1.3801956176757741,-2.7385520935058594,0.12229442596435547,-0.7250404357910156,-13.574832916259766,1,-0.1362994192162501,-1.0342917317549312,62.32716751098633,-2.1698251569632507,62.64164352416992,-1.2428647181758894,62.06510543823242,-0.1362994192162501
1443,2002-05-22,60.49273300170898,62.35337448120117,60.01228332519531,61.0605354309082,6077300.0,-0.02189265027080245,-2.0628487298497777,1.0833357594107826,56.49038739114942,60.869412288412555,0.09892792471327283,-1.5161980350130904,1.4641144421860588,1.0738441007724617,19.06393581394444,2.3410911560058594,1.2955111130083807,1.0604799270629783,-3.3684426282017483,5.489402482327705,-1.1539813505693886,3.274941204695345,-1.8449590323105554,12.850515206209808,-44.828110433108485,2.2144612776323642,5,-0.02620697021482954,-1.3845634460449148,1.2382431030273509,0.628948211669929,-9.215862274169915,2,-0.14801447640269538,-2.4999935780523814,61.84672164916992,-1.0342917317549312,62.32716751098633,-2.1698251569632507,62.64164352416992,-0.14801447640269538
1444,2002-05-23,59.61919021606445,61.34006881713867,59.5318374633789,61.0605354309082,5156151.0,-0.014440458255041033,-1.2378398538374635,2.538462572054306,57.76794704716677,61.16851804374199,1.2168349574529458,-0.5367023467657432,2.219703752574688,1.8325592514432074,18.019599960797812,1.8082313537597727,1.8958557730300925,0.10220375061035014,-4.269741137794895,4.474148639015596,-2.083768693592276,2.2881761948129764,-0.4610895023705197,2.070360990887463,-57.592720267335565,2.185972444202624,5,0.8473358154296946,-0.5110206604003906,2.2013235092163086,1.5024909973144531,-6.525352478027344,3,-0.14021979788228323,-2.0628487298497777,60.49273300170898,-2.4999935780523814,61.84672164916992,-1.0342917317549312,62.32716751098633,-0.14021979788228323
1445,2002-05-24,60.16952133178711,60.7984733581543,59.750221252441406,60.62376403808594,3265422.0,0.00923077139639461,1.6086911119022191,0.3151519161549862,62.27364377372518,61.280632917730046,1.2575016446602945,-0.9507073089946374,1.5091980041579802,1.1715271494627189,17.731350774737198,1.1792831420898438,2.029152561596902,0.5350435256957979,-3.7706431059548677,4.840730157346464,-1.6177997901295313,2.6878868415211272,-0.6376838684082102,15.698897466238574,-49.38328933277586,2.1528433158253315,5,1.4457111358642578,-1.0613517761230469,1.6509923934936523,0.9521598815917969,-7.320274353027337,4,-0.13196865367884103,-1.2378398538374635,59.61919021606445,-2.0628487298497777,60.49273300170898,-2.4999935780523814,61.84672164916992,-0.13196865367884103
1446,2002-05-27,61.191566467285156,61.409950256347656,60.02975463867188,60.27434539794922,2294671.0,0.016986093837480842,1.0387107680171193,-2.01923125372658,62.500000000000014,60.7715028586875,0.5768514268315812,-1.771165133836874,0.3099254071047852,0.06521965013596542,16.845460310755076,1.3801956176757741,2.2912282127769714,1.3714611053466825,-2.8624696903549705,5.605391901048328,-0.7455042925041369,3.488426503197502,-1.659729003906257,40.86023928926965,-25.287704437550907,2.116965397850823,5,0.4498729705810547,-2.0833969116210938,0.6289472579956055,-0.06988525390625,-11.015357971191406,0,-0.1747323515077176,1.6086911119022191,60.16952133178711,-1.2378398538374635,59.61919021606445,-2.0628487298497777,60.49273300170898,-0.1747323515077176
1447,2002-05-28,61.191566467285156,61.191566467285156,61.191566467285156,61.191566467285156,0.0,0.0,1.0,0.0,54.296161169412294,59.6683232961004,0.499258695175655,-1.682687842965528,0.13692899681404924,-0.026872094729739615,16.450591699396256,0.0,2.5913464376205866,1.260521316528319,-2.996141181427916,5.517183814484554,-0.8678099324498021,3.38885256550644,-1.44134521484375,58.82357712915191,-3.2174544004180348,2.128331248978118,5,0.4498729705810547,-2.0833969116210938,-0.6988344192504883,-0.06988525390625,-12.185901641845703,1,-0.1651677370278989,1.0387107680171193,61.191566467285156,1.6086911119022191,60.16952133178711,-1.2378398538374635,59.61919021606445,-0.1651677370278989
1448,2002-05-29,59.56677627563477,60.62376403808594,59.12127304077149,60.44905471801758,3935151.0,-0.026552518352656374,1.4397086242032577,-100.0,52.319423595593804,58.62420462663162,1.7936577689739082,-0.011715159022543276,1.640057835485976,1.4700579493505685,16.325305587528245,2.0702934265136648,2.5760779379662395,-0.39396915435790447,-4.630721732588377,3.842783423872575,-2.5123454434731443,1.7244071347573353,4.18426513671875,19.465533707912048,-38.904226826412895,2.118376289115239,5,1.8693809509277344,-0.45860671997071023,0.5503320693969656,1.5549049377441335,-8.420936584472663,2,-0.18961723714003775,1.0,61.191566467285156,1.0387107680171193,61.191566467285156,1.6086911119022191,60.16952133178711,-0.18961723714003775
1449,2002-05-30,57.91578674316406,59.2260971069336,57.23442459106445,59.2260971069336,5436691.0,-0.027716617142936273,2.04000116451714,1.4851438058836954,52.25806352467674,57.312353029938194,3.1225375005605045,1.709733674753295,3.163181677581825,3.013532307246379,16.04155401269635,2.3323516845703196,2.1439234599017425,-2.0340394973754883,-6.291687465398454,2.223608470647477,-4.162863481386971,0.09478448663599437,5.7426593017578185,16.317996983342606,-41.45108252193917,2.128823984011481,5,2.4983272552490234,1.1923828125,1.969834327697761,3.2058944702148438,-2.8826866149902344,3,-0.11463050730997115,1.4397086242032577,59.56677627563477,1.0,61.191566467285156,1.0387107680171193,61.191566467285156,-0.11463050730997115
1450,2002-05-31,57.653724670410156,59.9074592590332,57.653724670410156,58.35255432128906,5059734.0,-0.004524881513153889,-5.450025655862092,0.5333313924713936,43.27957328481184,55.48052607447299,2.908518172141413,2.1443447688002735,3.2466388089641,3.1693692289990594,15.155183935159855,2.253734588623047,1.7011556985988534,-2.335847854614258,-6.4854699578881,1.813774248659577,-4.410658906251179,-0.2610368029773369,5.747760516357431,10.041851325017884,-42.20397310355037,2.0748110516369187,5,2.7603893280029297,1.4544448852539062,2.2209768295288086,3.46795654296875,-3.0573959350585938,4,-0.07909093399326095,2.04000116451714,57.91578674316406,1.4397086242032577,59.56677627563477,1.0,61.191566467285156,-0.07909093399326095
1451,2002-06-03,57.32177734375,59.025184631347656,57.21695327758789,57.81095886230469,3560077.0,-0.0057576041887632545,-4.175027566405014,0.7000010917388124,28.05874912688067,52.13821654593518,2.744384785897161,2.7275916503294013,3.4276426871358865,3.438668948457021,14.15385426465221,1.8082313537597656,1.3200101709248884,-2.7385520935058594,-6.635612579677989,1.1585083926662705,-4.687082336591928,-0.7900218504197909,5.833025419189461,2.6373400670492293,-43.21412515406076,1.9485302430860665,6,2.4633865356445312,1.7863922119140625,2.552924156188965,3.7999038696289062,-5.5033111572265625,0,-0.07802497710720202,-5.450025655862092,57.653724670410156,2.04000116451714,57.91578674316406,1.4397086242032577,59.56677627563477,-0.07802497710720202
1452,2002-06-04,55.64457702636719,56.64915084838867,54.85839080810547,56.60547256469727,7165584.0,-0.02925939137101241,2.416659085202316,1.964292398390482,18.636379125138077,47.93221562748948,3.8546483605915753,4.544934249271755,4.908769399736514,5.042832809731195,12.952504933514367,2.4633865356445312,0.7577335523763722,-4.356788253784181,-8.488647339528569,-0.22492916803980023,-6.4227177966563715,-2.2908587109119907,7.153954767451182,13.636345591183558,-25.05176691348749,2.0659295428721904,6,2.489593505859375,3.463592529296875,4.230124473571777,5.477104187011719,-6.289497375488288,1,-0.09827316195938107,-4.175027566405014,57.32177734375,-5.450025655862092,57.653724670410156,2.04000116451714,57.91578674316406,-0.09827316195938107
1453,2002-06-05,55.69699096679688,57.12959671020508,55.56595993041992,56.29973220825195,4794858.0,0.0009419415732976333,-2.6161674084595266,0.6272703092185847,20.437982314813652,43.784441768339136,3.408900645394077,4.381418665856572,4.6568482961095725,4.964508260997299,13.061766034864736,1.5636367797851562,0.2844827555788427,-4.0912302017211815,-8.649866679218654,0.46740627577629823,-6.370548440469918,-1.8119119629724452,6.4663295481644525,16.609007519740118,-16.09083522401616,2.2793182387487394,6,2.4371795654296804,3.4111785888671804,3.937486648559563,5.424690246582024,-6.167201995849609,2,-0.12013801868302698,2.416659085202316,55.64457702636719,-4.175027566405014,57.32177734375,-5.450025655862092,57.653724670410156,-0.12013801868302698
1454,2002-06-06,56.23858642578125,57.04224395751953,55.69699096679688,56.34341049194336,5552762.0,0.009723962633946037,-1.2647071100821843,0.17391221796778789,20.179026433616784,39.10726206388265,2.6120182869374347,3.8283305870095745,3.872867778712127,4.348281050883209,13.192718838397727,1.3452529907226491,-0.15412502214353196,-3.4177299499511733,-8.232872014061968,1.3974121141596214,-5.825300982006574,-1.0101589178957724,5.340339712631618,27.335648765509983,0.9707383384374495,2.4075710320553982,6,1.8955841064453125,2.8695831298828125,2.7865962982177734,4.883094787597656,-6.665119171142578,3,-0.0905560942812832,-2.6161674084595266,55.69699096679688,2.416659085202316,55.64457702636719,-4.175027566405014,57.32177734375,-0.0905560942812832
1455,2002-06-07,55.20780563354492,55.6358413696289,53.07636642456055,54.46529769897461,7601063.0,-0.01832871090379662,2.2021868094631487,-7.083372757378362,18.91687440958154,34.264692553836156,3.2016515894609654,4.952738902335852,4.644288294838184,5.306047243871312,13.10035140300217,3.162220001220703,-0.5226243246918827,-4.346743011474608,-9.453814664301419,0.7603286413522099,-6.900278837888017,-1.793207185061199,5.8334776784433515,35.829624219354685,13.961044700949387,2.553535826413408,6,1.9261608123779297,3.2058982849121094,3.727839469909668,5.913875579833984,-7.573600769042969,4,-0.003164507325843391,-1.2647071100821843,56.23858642578125,-2.6161674084595266,55.69699096679688,2.416659085202316,55.64457702636719,-0.003164507325843391
1456,2002-06-10,55.26021957397461,56.168701171875,54.63127136230469,56.08134841918945,4004665.0,0.0009493936559912264,2.0877219864241607,-1.1058856168183966,20.12680706819816,30.46809765370125,2.480217029376142,4.82141393586776,4.327775685816391,5.20612543579054,13.083692985094423,1.5374298095703125,-0.881267371769475,-4.087299728393553,-9.544323433196482,1.3697239764093752,-6.815811580795014,-1.3587878759920926,4.984572049270895,53.879325760213824,31.97860185612222,2.728511852401464,6,1.5898456573486328,3.153484344482422,3.616461753845215,5.861461639404297,-6.341911315917969,0,-0.012013901568637908,2.2021868094631487,55.20780563354492,-1.2647071100821843,56.23858642578125,-2.6161674084595266,55.69699096679688,-0.012013901568637908
1457,2002-06-11,55.1553955078125,56.6840934753418,53.91496658325195,54.81471252441406,6410290.0,-0.0018969172936742495,-1.587757604708449,-0.41489589043641467,22.698864090919585,27.176924375404113,1.8313524335041151,4.622474642482636,4.237873149918144,5.283690149256863,14.432225377639668,2.7691268920898438,-1.4124344002463047,-3.8488222122192397,-9.459296642359803,1.7616522179213234,-6.654059427289518,-1.0435849971489617,4.372553595564511,51.29313995840118,27.080745248088522,2.8052372150702807,6,1.336517333984375,3.2583084106445312,3.8523168563842773,5.966285705566406,-3.703815460205078,1,-0.06050050571782051,2.0877219864241607,55.26021957397461,2.2021868094631487,55.20780563354492,-1.2647071100821843,56.23858642578125,-0.06050050571782051
1458,2002-06-12,53.1637191772461,55.09424591064453,53.12004470825195,54.50897216796875,6620013.0,-0.03611027193675531,-1.7561057441392312,-3.9486944058762723,20.368909279568626,23.633685014836544,3.1505522649187867,6.165198841331339,6.035544045757547,7.212816321008098,16.146088433849318,2.035350799560547,-2.127607458885464,-5.35480957031249,-11.229088984309321,0.5194698436843481,-8.291949277310906,-2.4176698633140745,5.719071658249263,2.2026084254896077,-23.78570415144081,2.937139706998418,6,3.328193664550774,5.24998474121093,5.498944282531731,8.001640319824212,-1.9742012023925781,2,-0.07163982477729447,-1.587757604708449,55.1553955078125,2.0877219864241607,55.26021957397461,2.2021868094631487,55.20780563354492,-0.07163982477729447
1459,2002-06-13,53.73152160644531,54.75356674194336,52.80556869506836,54.17702865600586,5939288.0,0.010680261614244513,1.437155627250578,0.331169715014889,20.496424466974048,21.102224035076794,2.153228359972097,5.208074492559412,5.301960752557292,6.582201422536215,17.9816209776393,1.947998046875,-2.6969657669068994,-4.370327949523926,-10.366358279882988,1.6257023808351363,-7.368343114703457,-1.3723127843443947,4.57062678795657,23.873842861245638,-3.2748996142734192,2.998015165179533,6,2.1838550567626953,4.546783447265625,4.465981483459473,7.621648788452148,-5.249980926513672,3,-0.07819865341379095,-1.7561057441392312,53.1637191772461,-1.587757604708449,55.1553955078125,2.0877219864241607,55.26021957397461,-0.07819865341379095
1460,2002-06-14,51.879615783691406,53.1462516784668,49.52978897094727,52.71821594238281,8924603.0,-0.03446591064958349,3.268039473447255,1.8823499190834596,10.342284243045668,19.133727936872905,3.4642443440372332,6.548101059184759,6.976665724435534,8.356401322059455,20.380522604719147,4.20173263549804,-3.2126250185812353,-5.684132385253903,-11.892602075012853,0.5243373045050461,-8.788367230133375,-2.579897540374432,5.762943046790454,32.84493707670333,7.123656033519733,3.1042348448794734,6,1.4500770568847656,4.7607994079589915,6.241451263427734,9.473554611206055,-5.931346893310547,4,-0.04445191997311748,1.437155627250578,53.73152160644531,-1.7561057441392312,53.1637191772461,-1.587757604708449,55.1553955078125,-0.04445191997311748
1461,2002-06-17,54.01979064941406,54.1595573425293,51.932029724121094,52.32512283325195,5223712.0,0.04125271233013694,1.256636877445534,-2.020829353057307,24.166146793781294,19.74814656672215,0.9011959301218582,3.9564993959831725,4.723028830617139,6.1522688517087545,22.626148789769175,2.2799415588378906,-3.596235761642525,-3.1285886764526367,-9.102356790416835,2.845179437511561,-6.115472733434736,-0.1417046194705378,2.4869804007329535,62.759443293318185,39.522402152632736,2.9868840569821007,6,-0.6900978088378906,2.6206245422363352,4.101276397705078,7.333379745483398,-10.255374908447266,0,-0.1182082660474244,3.268039473447255,51.879615783691406,1.437155627250578,53.73152160644531,-1.7561057441392312,53.1637191772461,-0.1182082660474244
1462,2002-06-18,53.41704940795898,54.41288375854492,52.70074462890625,54.41288375854492,4528743.0,-0.01115778558578373,2.4386022708119457,-0.5876280537628884,26.08697200000232,20.37581208729867,1.2904366146224007,4.105838713773103,5.1962061769114385,6.709912440792436,24.749917654346227,1.7121391296386719,-3.85792872082682,-3.3098463058471737,-9.073680641679147,2.4539880299847994,-6.19176347376316,-0.42792913793118714,2.1129441511000735,69.8587567329292,44.238457570108736,2.8819171679159856,6,-0.13103294372557883,3.2233657836914205,4.704017639160163,7.936120986938484,-9.303215026855455,1,-0.08421919967058378,1.256636877445534,54.01979064941406,3.268039473447255,51.879615783691406,1.437155627250578,53.73152160644531,-0.08421919967058378
1463,2002-06-19,51.53893280029297,52.4124755859375,51.16331100463867,51.88835144042969,6726827.0,-0.03515949736052204,-1.2698418199714416,0.3508802843877823,25.63418170751116,20.98194045106471,2.8124660292773385,5.5640362849338345,6.8906943830346705,8.525973179968368,26.522444589767158,2.2537384033203054,-3.987927444008392,-4.740272903442381,-10.661303868126282,1.1807580612415194,-7.700788385784335,-1.7797574211004275,3.151032116430436,38.461510374752905,11.182682740591979,2.9605154823419513,6,1.5680084228515625,5.101482391357429,7.2176361083984375,9.814237594604492,-9.914691925048828,2,-0.0016948886587160317,2.4386022708119457,53.41704940795898,1.256636877445534,54.01979064941406,3.268039473447255,51.879615783691406,-0.0016948886587160317
1464,2002-06-20,51.2593994140625,52.36006164550781,50.6653938293457,51.32054901123047,9343591.0,-0.005423732526896208,-1.7132901728455383,0.1750038210441276,25.600001863224165,21.724510168136113,2.583061652736987,5.465375689665905,7.049686534588631,8.75723540089011,28.24950088234187,1.6946678161621094,-3.862595885537772,-4.601816749572755,-10.707500728381312,1.5038672292358015,-7.654658738977034,-1.548974760168477,3.153484344482422,35.420374134620246,5.714934522838099,3.0528419894042784,6,1.8475418090820312,5.381015777587898,7.639120101928711,10.093770980834961,-8.455879211425781,3,-0.0013632902454531193,-1.2698418199714416,51.53893280029297,2.4386022708119457,53.41704940795898,1.256636877445534,54.01979064941406,-0.0013632902454531193
1465,2002-06-21,52.22903060913086,52.49109268188477,50.86630630493164,51.15457534790039,24624588.0,0.018916163789510776,1.0327878241198023,-17.57092950717405,31.468535739578684,22.984702242733952,1.2811859818345397,4.079520547516623,5.996738704747159,7.734299347040903,30.041162002373266,1.624786376953132,-3.7826252276510957,-3.235161018371585,-9.192125078550156,2.721803041806986,-6.213643048460874,-0.25667898828229596,1.500219879150393,41.72490945477421,8.240464515230833,2.9784820300892867,6,0.8779106140136719,4.411384582519538,6.669488906860352,9.124139785766602,-6.149730682373047,4,-0.07175109102147625,-1.7132901728455383,51.2593994140625,-1.2698418199714416,51.53893280029297,2.4386022708119457,53.41704940795898,-0.07175109102147625
1466,2002-06-24,50.49942016601562,52.76189041137695,49.26772689819336,51.58261108398438,9924689.0,-0.033115882545460607,1.0304577304779026,-1.008130312218204,31.34896468564439,23.945824531036703,2.530575213059109,5.235455487989874,7.567710267429284,9.435991884929088,32.36474801176304,3.4941635131835938,-3.801479237091314,-4.430164146423344,-10.136776789955412,1.2764484971087242,-7.283470468189378,-1.57685782465731,2.6419057098388805,23.938886631691506,-11.55817981538959,2.8533063217660355,6,1.6815662384033274,5.931344985961921,8.608749389648445,10.853750228881843,-4.821949005126946,0,-0.09012284221626621,1.0327878241198023,52.22903060913086,-1.7132901728455383,51.2593994140625,-1.2698418199714416,51.53893280029297,-0.09012284221626621
1467,2002-06-25,51.084693908691406,52.28144454956055,50.70033645629883,51.53019714355469,6611641.0,0.01158971213435156,-1.6043229657555764,0.4112878232940725,33.902445908609636,25.44955082315237,1.4607629182549573,4.06246166509851,6.759741094889343,8.839170717122123,34.813903496369164,1.782024383544929,-3.7045949865188703,-3.3395467758178725,-8.472497100394506,1.7934035487587607,-5.906021938106193,-0.7730716135295523,1.6771965026855469,52.00005677017033,13.530752292208533,2.5664751622883175,6,0.9259529113769531,5.346071243286133,8.702653884887695,10.268476486206055,-6.9708595275878835,1,-0.14329689790857603,1.0304577304779026,50.49942016601562,1.0327878241198023,52.22903060913086,-1.7132901728455383,51.2593994140625,-0.14329689790857603
1468,2002-06-26,48.271888732910156,49.79185104370117,46.90916442871094,47.60799789428711,11780282.0,-0.05506160379092895,-1.7966100754036176,-1.490204305310568,26.00000459677122,26.06105972646317,3.9187912296240484,6.309170100798454,9.341861859639181,11.653803533907116,36.81221044848816,4.175529479980469,-3.733681259399063,-5.5876075744628935,-10.822634109647979,-0.3525810392778084,-8.205120842055436,-2.970094306870351,4.490001678466797,23.28358286779855,-15.90857091846712,2.6175132675925443,6,2.3891353607177734,6.359380722045898,11.515459060668945,13.068178176879883,-6.446735382080078,2,-0.086138215449022,-1.6043229657555764,51.084693908691406,1.0304577304779026,50.49942016601562,1.0327878241198023,52.22903060913086,-0.086138215449022
1469,2002-06-27,51.27687072753906,51.45158004760742,48.76980972290039,49.79185104370117,7694780.0,0.06225117917501777,1.9238053846329803,2.236843163731433,39.41674942820082,29.291555858147078,0.591167537025008,2.9316211510576196,6.177472721918086,8.641082545501988,37.93493246630483,3.1796913146972656,-3.785839621807881,-2.2506797790527315,-7.238851913579715,2.7374923554742523,-4.744765846316227,0.24340628821076393,1.0045738220214844,74.62687150848912,33.56317895718303,2.4940860672634924,6,-0.6158466339111328,2.8826866149902344,8.510477066040039,9.936532974243164,-11.92383956909179,3,-0.18824529881287833,-1.7966100754036176,48.271888732910156,-1.6043229657555764,51.084693908691406,1.0304577304779026,50.49942016601562,-0.18824529881287833
1470,2002-06-28,53.09383773803711,53.54808044433594,52.02811813354492,52.4124755859375,7160966.0,0.03543443632027676,-1.0963883313296277,0.4588236502957957,44.67354171059236,31.570155293348307,-1.1571340390631306,0.7963525775363962,4.250465644161608,6.843740567852251,39.10677821917917,2.271209716796875,-3.5860534699653,-0.20571842193603374,-4.801185433335476,4.389748589463409,-2.5034519276357514,2.092015083763684,-6.184673309326172,93.15787840620749,51.496354570186696,2.2977335056997195,6,-2.4328136444091797,1.0657196044921875,6.693510055541992,8.119565963745117,-16.710845947265618,4,-0.19381378280041484,1.9238053846329803,51.27687072753906,-1.7966100754036176,48.271888732910156,-1.6043229657555764,51.084693908691406,-0.19381378280041484
1471,2002-07-01,52.84924697875977,54.40414810180664,51.88835144042969,51.97570419311523,5584383.0,-0.004606763603794084,-3.8000014556464525,1.2820535789267626,44.368602717298266,33.60144759527007,-1.224852739407865,0.7259102528192258,4.493113311826107,7.069910697315066,40.04900607907472,2.515796661376953,-3.4361374272142555,-0.22668266296386008,-4.415297424942608,3.961932099014888,-2.3209900439532376,1.8676247180255174,-5.807304229736339,79.25410927006547,37.207681022140534,2.0943073809893753,7,-2.1925907135009837,1.3103103637695241,7.512454032897942,8.364156723022454,-13.635978698730476,0,-0.12809921501289923,-1.0963883313296277,53.09383773803711,1.9238053846329803,51.27687072753906,-1.7966100754036176,48.271888732910156,-0.12809921501289923
1472,2002-07-02,50.17620849609375,52.28144454956055,49.6695556640625,51.7747917175293,7071031.0,-0.05057855382008225,1.0,-1.8299999126614372,42.939721533165056,35.52428535367606,1.0506103879607167,3.1286757220187695,7.1359237709786925,9.730138322961466,40.49935293059768,3.1796913146972727,-3.029856080566816,-2.626302719116211,-6.822833249319324,1.5702278110869017,-4.724567984217764,-0.5280374540146582,-2.8397775329589905,43.58974228470072,-3.3522177376320172,2.0982652651015554,7,0.48044776916503906,3.874156951904297,10.198596000671387,11.037195205688477,-11.478328704833977,1,-0.08965877394971578,-3.8000014556464525,52.84924697875977,-1.0963883313296277,53.09383773803711,1.9238053846329803,51.27687072753906,-0.08965877394971578
1473,2002-07-03,49.00566482543945,51.04975128173828,48.52521514892578,49.92288208007813,8112205.0,-0.02332865925382588,-1.6883699579759393,0.5737688487778615,39.14091136912233,37.02883085433142,2.0383773322971024,3.9760743399051535,8.2665201496593,10.871170820420957,41.33157352636132,2.5245361328125,-2.9481298892688628,-3.462280082702634,-7.753052618482769,0.8284924530775015,-5.607666350592702,-1.3168938148125662,-1.3865251767578215,8.172395915456676,-39.965457096817076,2.1453862678900673,7,1.650991439819336,4.760799407958984,11.369139671325684,12.207738876342773,-6.595237731933594,2,-0.09982173411504291,1.0,50.17620849609375,-3.8000014556464525,52.84924697875977,-1.0963883313296277,53.09383773803711,-0.09982173411504291
1474,2002-07-04,51.14583969116211,51.18951797485352,49.99276733398438,50.709068298339844,3914255.0,0.04367198921484006,3.566635370495593,-0.47619186252042733,48.335971545031235,38.90299038827059,-0.13365527833940405,1.5123395669309403,6.034126614052994,8.70037968166988,42.1844143657337,2.1838531494140696,-2.848304895794037,-1.0674678802490263,-5.0060592345185455,2.871123474020493,-3.036763557383786,0.9018277968857333,-3.2552997043554797,44.576533926146254,-5.268745507132124,1.969295677134758,7,-0.4891834259033203,2.262472152709961,9.126323699951172,9.884119033813477,-8.473350524902337,3,-0.1822374292144553,-1.6883699579759393,49.00566482543945,1.0,50.17620849609375,-3.8000014556464525,52.84924697875977,-0.1822374292144553
1475,2002-07-05,55.03310012817383,55.03310012817383,51.45158004760742,51.53893280029297,6568651.0,0.07600345327175129,1.0499991812003602,7.999991266146711,52.12922467535361,41.21190816490495,-4.0022034236184965,-2.5177677165142995,2.1012958968119833,4.834226551145072,41.73992705746794,3.8872604370117188,-2.4954201394241338,2.8285278320312486,-1.0827801773186536,6.739835841381151,0.8728738273562939,4.784181836706203,-6.8820158167672005,100.0,49.64895520430096,1.9556540046749518,7,-4.061967849731445,-1.6247882843017578,4.728041648864746,5.533884048461921,-14.282402038574219,4,-0.2849206919691455,3.566635370495593,51.14583969116211,-1.6883699579759393,49.00566482543945,1.0,50.17620849609375,-0.2849206919691455
1476,2002-07-08,54.59632873535156,55.181602478027344,53.54808044433594,53.783935546875,6006066.0,-0.007936521689765108,-1.544221971362367,0.23249979530009007,52.49537516795741,43.27778919372136,-3.2666984990868073,-2.2485688261305654,2.497464915359913,5.275692260552702,41.55865672675718,1.6335220336914062,-2.109003351200414,2.4249509811401353,-1.387177866290692,6.2370798285709625,0.5188865574247217,4.331015404855549,-6.032323474938906,91.20733644634863,41.534220971839716,1.9060644237154134,7,-3.550945281982422,-1.6291542053222656,5.164813041687012,5.948816299438477,-12.683818817138672,0,-0.3336000307432172,1.0499991812003602,55.03310012817383,3.566635370495593,51.14583969116211,-1.6883699579759393,49.00566482543945,-0.3336000307432172
1477,2002-07-09,51.81846618652344,54.316795349121094,51.62628936767578,53.68784713745117,8464412.0,-0.05088002459457386,-1.387597896422327,-2.3010790556150336,50.56980079133555,46.007766548672954,-0.41773350582580804,0.2808823396138749,5.153453384584232,8.065715755916557,41.35546983471471,2.9700393676757812,-1.9298885838346393,-0.18606510162353374,-3.7310238621514813,3.358893658904414,-1.9585444818875075,1.58641427864044,-2.7250531487016048,49.47505117677938,-1.5494910333184393,1.7724793802639747,7,0.034942626953125,0.2009143829345703,7.628200531005859,8.726678848266602,-10.936737060546875,1,-0.24325687026553489,-1.544221971362367,54.59632873535156,1.0499991812003602,55.03310012817383,3.566635370495593,51.14583969116211,-0.24325687026553489
1478,2002-07-10,49.3550796508789,51.71364212036133,49.3550796508789,50.97113037109375,6935933.0,-0.04753877752339175,-1.9189213432222625,0.8644844270039442,46.435580023836756,46.78763661485473,2.4758211127425795,2.5763984951770524,7.463828294347572,10.542544471394862,41.122772652060966,2.4633865356445384,-1.670509586585517,-2.459019660949714,-6.148052356290968,1.2300130343915399,-4.303536008620341,-0.6145033132790871,5.826522827148445,0.0,-50.80905675769573,1.8445163476706266,7,2.4983291625976634,2.6643009185791087,9.266090393066413,11.19006538391114,-7.34648132324218,2,-0.21592913910796108,-1.387597896422327,51.81846618652344,-1.544221971362367,54.59632873535156,1.0499991812003602,55.03310012817383,-0.21592913910796108
1479,2002-07-11,49.52978897094727,49.96656036376953,48.053504943847656,49.12796020507813,9225440.0,0.003539844759733013,1.9999970089522394,-0.24864861037017344,44.79272301457618,46.80087898196404,2.2654640434385414,2.182672751325491,7.162017443449763,10.357323359547202,40.89556683014773,1.913055419921875,-1.4755079695164142,-2.074223709106441,-5.782008072342279,1.633560654129397,-3.9281158907243636,-0.22033152748851847,5.535283050537103,20.71077198397945,-29.95657176033054,1.8538921816179195,7,2.0877647399902273,2.4459152221679616,9.09138107299804,11.015356063842766,-6.595237731933601,3,-0.143738990723692,-1.9189213432222625,49.3550796508789,-1.387597896422327,51.81846618652344,-1.544221971362367,54.59632873535156,-0.143738990723692
1480,2002-07-12,49.57346725463867,51.521461486816406,48.21947860717773,51.05848693847656,7044506.0,0.0008818588691548168,1.7391336680268594,-3.6956529994209064,48.089404049094156,47.21430135216359,1.8661522105322064,2.0631435452442872,7.0302399436217655,10.34763509782659,39.67178841628228,3.301982879638679,-0.8370431184977392,-1.9152379989624038,-5.72886039084171,1.8983843929169026,-3.822049194902057,-0.008426803022750562,5.211142083740235,21.323534133795143,-31.372952783603047,1.9068111959396543,7,2.044086456298828,2.2231616973876953,9.04770278930664,10.971677780151367,-4.84815597534179,4,-0.13920708940795667,1.9999970089522394,49.52978897094727,-1.9189213432222625,49.3550796508789,-1.387597896422327,51.81846618652344,-0.13920708940795667
1481,2002-07-15,47.63420486450195,50.796424865722656,47.5643196105957,49.11048889160156,6781795.0,-0.03911895813491362,-2.9999952789993367,0.994117480843281,43.25708471089013,47.24956392746637,3.3389971341532743,3.6886017398035023,8.88774795936321,12.276620217056191,39.03510054239459,3.232105255126953,-0.6994708294863656,-3.5352210998535156,-7.521900089217041,0.4514578895100101,-5.5285605945352785,-1.5418816051717528,6.8811602980957005,1.0349574972558373,-49.61189959851378,1.9933394946817626,7,3.7387561798095703,4.162424087524414,10.139630317687988,12.216474533081055,-4.166790008544922,0,-0.1445076451781414,1.7391336680268594,49.57346725463867,1.9999970089522394,49.52978897094727,-1.9189213432222625,49.3550796508789,-0.1445076451781414
1482,2002-07-16,48.91830825805664,49.66082000732422,46.84801864624024,49.26772689819336,10303356.0,0.026957590605477533,3.9538381951815844,0.23668795009806226,51.34349800245303,48.60540688672534,2.076010668558766,2.160977581892837,7.505556686475742,10.97021455177292,38.57194703468865,2.8128013610839773,-0.7880441985857445,-2.0261806488037095,-5.986468534851582,1.934107237244163,-4.006324591827649,-0.046036705779769704,5.179994171420894,42.54931814653765,-11.08132662892573,1.9801439430239367,7,2.0965023040771484,2.847747802734375,8.713576316833496,10.814443588256829,-2.6206207275390625,1,-0.14321424001186556,-2.9999952789993367,47.63420486450195,1.7391336680268594,49.57346725463867,1.9999970089522394,49.52978897094727,-0.14321424001186556
1483,2002-07-17,51.45158004760742,51.87088012695313,47.87005996704102,48.00109100341797,9024871.0,0.05178576037803917,-1.155294315896776,-9.874942684338086,50.370372526880494,48.831451440264146,-0.08249671858872176,-0.39966503502809303,4.800512956870406,8.4018069451825,37.40782157773002,4.000820159912109,-0.8057563085018842,0.5114587783813462,-3.446260581478853,4.469178138241546,-1.467400901548757,2.4903184583114495,2.0666996792111263,91.65216717690173,38.99706228067347,1.9788596799301001,7,-0.4367694854736328,-0.4367694854736328,6.001228332519531,8.281171798706048,-5.381015777587891,2,-0.20543297041316755,3.9538381951815844,48.91830825805664,-2.9999952789993367,47.63420486450195,1.7391336680268594,49.57346725463867,-0.20543297041316755
1484,2002-07-18,51.18951797485352,52.40373992919922,50.44700622558594,51.45158004760742,6751501.0,-0.005093372691595044,-1.239997554521079,-0.075949255133908,45.67803477616439,48.11465256257645,0.20831973116668934,-0.15084040262726006,4.919136163437393,8.624899847549436,35.99797043381422,1.9567337036132812,-0.5863088517756836,0.2528907775879006,-3.7037649883053803,4.209546543481181,-1.7254371053587363,2.2312186605345374,1.7951408655187606,78.14465678704815,29.348293833372082,1.9783278829466393,7,-0.17470741271973367,-0.17470741271973367,6.26329040527343,8.377260208129876,-5.1189537048339915,3,-0.17935155497511934,-1.155294315896776,51.45158004760742,3.9538381951815844,48.91830825805664,-2.9999952789993367,47.63420486450195,-0.17935155497511934
1485,2002-07-19,48.48154067993164,49.92288208007813,47.95741653442383,49.04934310913086,7439734.0,-0.05290101180972551,-1.4324305185087356,2.1666715188215675,41.08416749961299,46.84674059942708,2.111246044863684,2.384229999044102,7.501911615153944,11.261028057145651,34.8222817583098,3.2321014404296946,-0.21803065361039842,-2.267712020874022,-6.320438256685463,1.7850142149374193,-4.294075138779746,-0.2413489029682978,4.012186944910077,29.402519501867186,-14.899154781171237,2.026363117905722,7,2.1008663177490234,2.5332698822021484,8.615300178527832,9.801132202148438,-2.4109764099121094,4,-0.11441446297134861,-1.239997554521079,51.18951797485352,-1.155294315896776,51.45158004760742,3.9538381951815844,48.91830825805664,-0.11441446297134861
1486,2002-07-22,45.94826889038086,48.33303833007813,45.3367919921875,47.77397155761719,7973295.0,-0.0522522954927338,1.0356066859399025,3.215383685151096,41.319944746076466,45.81897881662051,3.67527863516694,4.805436028104403,9.808405303904479,13.657475231052963,33.43182469502026,3.1447486877441406,-0.31489866968969693,-4.573426246643066,-9.161010924362131,0.014158431075998124,-6.867218585502599,-2.279633907783534,6.455471038818359,8.652630578907651,-34.26275302819154,2.293792338859534,7,2.9219970703125,4.3109283447265625,9.036785125732422,10.692146301269538,0.12229537963867188,0,-0.02661596705637803,-1.4324305185087356,48.48154067993164,-1.239997554521079,51.18951797485352,-1.155294315896776,51.45158004760742,-0.02661596705637803
1487,2002-07-23,43.7644157409668,47.0838737487793,43.7644157409668,46.73445510864258,8286262.0,-0.04752851853078721,-1.235295628697446,1.6267924788496375,39.66942136332523,45.067183409897005,5.136697736145287,6.759306407610261,11.650944750699914,15.6687963566729,32.07839705091081,3.3194580078125,-0.9077159322154955,-6.3912654876709,-11.871041053171929,-0.9114899221698707,-9.131153270421414,-3.6513777049203853,7.932629394531247,0.0,-45.35580489480265,2.739887782750516,7,4.319662094116211,5.708593368530273,11.220638275146484,12.8759994506836,2.3061485290527344,1,-0.006786355535228772,1.0356066859399025,45.94826889038086,-1.4324305185087356,48.48154067993164,-1.239997554521079,51.18951797485352,-0.006786355535228772
1488,2002-07-24,44.11383438110352,45.03105163574219,39.50153350830078,43.85177230834961,17985047.0,0.007984080998701515,4.275008006055489,-0.0882352185651301,35.08707976972889,43.988778604913975,4.431658884633897,6.411105327404215,10.92963756932614,15.135409592998393,30.195182065341676,5.529518127441406,-1.5420506670196872,-5.833944129943838,-11.89891663461912,0.23102837473144433,-8.866430382281479,-2.8014578776061967,6.631295227050771,35.74815595363546,-9.305267480720957,3.032486252337642,7,1.8388023376464773,3.2277336120605398,10.849381446838372,12.526580810546875,-2.5420074462890696,2,0.049504949638871754,-1.235295628697446,43.7644157409668,1.0356066859399025,45.94826889038086,-1.4324305185087356,48.48154067993164,0.049504949638871754
1489,2002-07-25,41.62424087524414,45.7560920715332,40.70702362060547,45.511497497558594,13702380.0,-0.05643566334206074,1.3073830756612064,-14.833343037642615,19.77157452078123,40.84235310176808,6.349653979182776,8.580390920876397,13.036935571298955,17.407116114088097,29.085298657173357,5.049068450927734,-2.0384566874902177,-7.840906143188477,-14.913159026901674,-0.7686532594752791,-11.377032585045072,-4.304779701331881,7.546785278930663,20.368835686889742,-17.00163320675067,3.5361264418565974,7,4.328395843505859,5.717327117919922,13.24943733215332,15.016174316406257,0.3581504821777415,3,0.10682052816535137,4.275008006055489,44.11383438110352,-1.235295628697446,43.7644157409668,1.0356066859399025,45.94826889038086,0.10682052816535137
1490,2002-07-26,42.80352020263672,43.22282028198242,39.39670944213867,41.10011672973633,8166754.0,0.02833155158137557,2.010311072960858,-0.43820196050915533,24.27591959384864,38.73333475543014,4.591961323300019,6.946826502066557,11.46259557437687,15.986420279772844,29.08444378660226,3.82611083984375,-2.2304755424396134,-6.147110939025879,-13.595105480668096,1.300883602616338,-9.871108209846987,-2.4231136682047705,5.0137769811157185,38.12315776667425,7.25028359868616,3.723997270821109,7,3.0967044830322266,4.485635757446289,12.070158004760742,13.836894989013679,-2.3148841857910156,4,0.07632652762941583,1.3073830756612064,41.62424087524414,4.275008006055489,44.11383438110352,-1.235295628697446,43.7644157409668,0.07632652762941583
1491,2002-07-29,46.07929992675781,46.07929992675781,42.64628219604492,43.415000915527344,7021917.0,0.07653061497309532,1.5770513866815572,1.5641033105879245,37.74711205801295,37.222625206047915,1.198453338957485,3.3074277843055455,7.8318127850255905,12.497677374577961,29.118052874581775,3.4330177307128906,-2.332392386125619,-2.5328338623046847,-9.848983067060168,4.783315342450798,-6.190908464682423,1.1252407400730533,0.3907032183364194,86.93180239228562,55.99903992983515,3.658074602377741,7,-0.1790752410888672,1.2098560333251953,8.794378280639648,10.561115264892585,-8.34231948852539,0,-0.00018957876426439757,2.010311072960858,42.80352020263672,1.3073830756612064,41.62424087524414,4.275008006055489,44.11383438110352,-0.00018957876426439757
1492,2002-07-30,45.67747116088867,46.03562545776367,44.32348251342773,45.94826889038086,6919178.0,-0.008720374799700559,6.686200637051784,-0.10163939120599058,41.390595822925796,36.22487223894184,1.220581640598759,3.5362468571176677,7.882138381910792,12.71440362672513,28.611579551200926,1.7558174133300852,-2.582080643108611,-2.709725761413573,-10.099657308794434,4.6802057859672885,-6.404691535104007,0.9852400122768614,-6.28076171875,93.98693116398495,56.69831278863565,3.6949657736904324,7,0.22275352478027344,1.611684799194336,8.62840461730957,10.831912994384766,-7.853134155273445,1,0.008605842204930214,1.5770513866815572,46.07929992675781,2.010311072960858,42.80352020263672,1.3073830756612064,41.62424087524414,0.008605842204930214
1493,2002-07-31,44.11383438110352,46.99652099609375,43.712005615234375,45.16208267211914,9233780.0,-0.03423212231424955,-2.5471732314930398,3.8709641066095415,38.09524208811882,35.38233971804789,1.8259132657790076,4.969392548575392,9.112504942009494,14.103585562018708,27.699603922113624,3.284515380859375,-2.588373913438616,-4.028771018981928,-11.65262960706459,3.595087569100734,-7.840700313023255,-0.2168417249406005,-4.584346618652354,62.06897244063867,21.746341456166327,3.811929294041329,7,0.5459613800048757,3.175321578979485,10.106871604919426,12.395549774169915,-6.726268768310554,2,0.0443563774577298,6.686200637051784,45.67747116088867,1.5770513866815572,46.07929992675781,2.010311072960858,42.80352020263672,0.0443563774577298
1494,2002-08-01,41.82515335083008,45.817237854003906,41.23114776611328,44.157508850097656,7937652.0,-0.05188125363352725,-1.6054616007273177,2.22500291129292,34.49842387432024,34.65059042634869,2.957589127219066,6.876552435900521,11.062610972488244,16.192271058088387,26.9851957607209,4.586090087890625,-3.0274640662223575,-5.851417732238772,-13.833401635576742,2.130566171099197,-9.84240968390776,-1.8604257805697841,-1.996984259033205,31.95400164136439,-10.326911764510054,3.9909919516689856,8,2.0397205352783203,5.46400260925293,10.820993423461914,13.504949569702148,-2.6555633544921875,3,-0.00605679586852248,-2.5471732314930398,44.11383438110352,6.686200637051784,45.67747116088867,1.5770513866815572,46.07929992675781,-0.00605679586852248
1495,2002-08-02,39.35303115844727,41.89503860473633,38.96867370605469,41.14379119873047,8493141.0,-0.0591061118568198,-1.2866915765830889,0.767790347931755,33.77823150845725,33.81262228883545,4.468577070593874,8.552208232187589,13.142709675075785,18.42511748409968,28.084498554894576,2.9263648986816406,-3.750662330419239,-7.539536476135247,-15.559273806759471,0.4802008544889773,-11.549405141447359,-3.5296678108231347,7.643489837646477,4.787802240203239,-40.946122675774866,4.00986866531211,8,3.6732425689697195,7.722106933593743,13.05725955963134,15.977071762084954,-0.9608917236328196,4,0.06681468038352634,-1.6054616007273177,41.82515335083008,-2.5471732314930398,44.11383438110352,6.686200637051784,45.67747116088867,0.06681468038352634
1496,2002-08-05,36.38299179077149,39.4316520690918,35.91128158569336,39.30062103271485,7534036.0,-0.0754716798235312,1.2142844288855903,1.629268677160094,26.966297647940223,32.40116409823712,6.6370492831770775,10.632944633667556,15.645182150445457,21.123488640732184,29.474718550608532,3.5203704833984375,-4.485779363752698,-9.598908996582026,-18.059577810934663,-1.1382401822293886,-13.82924340375834,-5.368574589405711,10.45297225952148,4.255300112287736,-40.151376390652054,4.230334407176317,8,5.070909500122063,9.16345024108886,16.027298927307122,18.947111129760735,3.0486602783203054,0,0.11284515164900766,-1.2866915765830889,39.35303115844727,-1.6054616007273177,41.82515335083008,-2.5471732314930398,44.11383438110352,0.11284515164900766
1497,2002-08-06,39.2132682800293,40.174163818359375,34.95038604736328,35.72783660888672,10593136.0,0.07779119720373573,-1.0727908192959472,-1.1946108919654985,27.75484987539886,31.586471887756,3.4568230295996827,7.177913953089082,12.37058661252236,18.03914924783828,30.462640704064892,5.223777770996094,-4.874341980940542,-6.138372611999515,-14.646241346067086,2.369496122068057,-10.3923069790333,-1.8844382449657289,7.185708471679689,35.387966769501254,-2.9167914905530026,4.253934367033785,8,1.7601852416992188,5.852725982666016,13.194838523864746,16.11683464050293,1.6684608459472656,1,-0.037647661277668276,1.2142844288855903,36.38299179077149,-1.2866915765830889,39.35303115844727,-1.6054616007273177,41.82515335083008,-0.037647661277668276
1498,2002-08-07,38.69787979125977,40.969085693359375,38.523170471191406,39.702449798583984,8143314.0,-0.013143216859381357,-2.612903589339043,-0.2882196818378305,27.50158091784752,32.445361487430034,3.490197897400826,7.224350983356082,12.47888615509057,18.331442165844322,30.84276808790012,2.4459152221679688,-5.145026023527194,-6.120901107788079,-14.903532458230792,2.6617302426546345,-10.512216783009436,-1.7295854325667221,7.014181518188472,34.48555120266235,1.1698639825353894,4.3913156752213585,8,2.275573730468743,6.36811447143554,13.655631065368645,16.632223129272454,-0.42803955078125,2,-0.02257340170460298,-1.0727908192959472,39.2132682800293,1.2142844288855903,36.38299179077149,-1.2866915765830889,39.35303115844727,-0.02257340170460298
1499,2002-08-08,42.41042709350586,42.41042709350586,39.74612808227539,39.74612808227539,7895388.0,0.09593671080358757,1.0,-2.6521785358963057,39.44731035068083,34.1310715715225,-0.11074728120110677,3.1105723328516746,8.447221208734419,14.422794075425202,30.76332826466749,3.7125473022460866,-5.125168107707054,-2.0523857116699205,-10.6051534280789,6.500382004739059,-6.32876956987441,2.2239981465345693,2.6559337002172896,100.0,63.45511070796178,4.276383858204491,8,-1.4369735717773438,2.655567169189453,9.801133155822754,12.919675827026367,-5.040332794189453,3,-0.1184345884949134,-2.612903589339043,38.69787979125977,-1.0727908192959472,39.2132682800293,1.2142844288855903,36.38299179077149,-0.1184345884949134
1500,2002-08-09,42.67248916625977,42.68996047973633,40.66334533691406,42.41042709350586,6287417.0,0.006179189664280438,12.647024069459786,0.0983606087940121,43.81800207792927,34.80561490706876,-0.43957696515620626,2.4295628339498734,7.870955497949936,13.941847543889871,31.290091039182204,2.0266151428222656,-5.02254250252939,-1.4452747344970618,-9.680846028430857,6.790296559436733,-5.563060381463956,2.672510912469832,1.786913142681783,99.77426002386544,57.23499311487458,4.117785646966896,8,-1.699035644531257,2.3935050964355398,9.359994888305657,12.657613754272454,-5.5207786560058665,4,-0.08208799717011939,1.0,42.41042709350586,-2.612903589339043,38.69787979125977,-1.0727908192959472,39.2132682800293,-0.08208799717011939
1501,2002-08-12,40.75069808959961,42.1745719909668,40.53231430053711,41.71159362792969,3352253.0,-0.04503583255179977,-1.350005049278226,-3.6666715188214094,44.2557438344503,35.12396468612704,0.7228816934155233,4.015072403248148,9.460434649723169,15.648791714346714,31.696763129822912,2.1401748657226634,-4.376015934436467,-3.022890472412108,-11.214923263029611,5.169142318205395,-7.11890686772086,1.0731259228966437,3.1381632436472486,74.94355268391524,25.90704770098025,4.096016395308752,8,0.22275543212890625,4.315296173095703,11.439023971557617,14.579404830932617,-4.612297058105469,0,-0.057877748489101544,12.647024069459786,42.67248916625977,1.0,42.41042709350586,-2.612903589339043,38.69787979125977,-0.057877748489101544
1502,2002-08-13,41.91250991821289,41.9736557006836,39.51026916503906,40.92540740966797,4947166.0,0.028510231310854506,3.4409585277541415,-1.0272734851702905,45.93023173807647,35.99451909167788,-1.1500985352649025,2.425868211794551,8.027029150663232,14.265549373442866,32.0246406024713,2.4633865356445384,-3.8693182768060623,-1.5107887268066378,-9.368886371921164,6.347308918307888,-5.439837549363901,2.4182600957506253,1.44004289788095,81.34173884623166,29.359286892325585,3.9290488225572626,8,-1.5286979675292969,2.721080780029297,10.093769073486328,13.417593002319336,-8.307376861572266,1,-0.05919134535159509,-1.350005049278226,40.75069808959961,12.647024069459786,42.67248916625977,1.0,42.41042709350586,-0.05919134535159509
1503,2002-08-14,40.88172912597656,41.23114776611328,39.78980255126953,40.4886360168457,5046110.0,-0.024593630738120154,1.6399946898264761,0.39822926770828904,48.548989648920276,37.555693066633445,-0.6995742435237133,2.765994798418916,8.766949119973262,15.066657707072764,33.27372107225498,2.1227073669433594,-4.019118822598358,-2.0130769729614286,-8.967534146775364,4.941380200852507,-5.490305559868396,1.464151613945539,1.966693683993448,43.13185857376457,-12.31870350006988,3.4772285869069686,8,-2.061555862426758,2.7953338623046875,11.054665565490723,14.448373794555664,-8.517024993896484,2,0.0,3.4409585277541415,41.91250991821289,-1.350005049278226,40.75069808959961,12.647024069459786,42.67248916625977,0.0
1504,2002-08-15,42.00859832763672,42.78605270385742,41.62424087524414,42.18330764770508,5072503.0,0.027564127686177997,-1.4629679798473998,-0.4444476792143391,48.44338165296279,39.18515419380072,-2.0089475463033324,0.9655522500515019,7.338856582203725,13.692020300324828,34.567564963401544,1.9043235778808594,-4.27836398047814,-0.4271617889404311,-6.185449346840983,5.331125768960121,-3.3063055678907105,2.4519819900098483,-7.0582122802734375,76.26661325427057,17.854902468946705,2.879143778950277,8,-3.140378952026367,1.6684646606445312,9.927796363830566,13.321504592895508,-9.469184875488274,3,-0.08899982946344898,1.6399946898264761,40.88172912597656,3.4409585277541415,41.91250991821289,-1.350005049278226,40.75069808959961,-0.08899982946344898
1505,2002-08-16,42.93455123901367,43.15293884277344,40.88172912597656,41.9736557006836,4808629.0,0.022041985408681963,2.2499924943571212,-5.499967248193151,43.21778510243783,40.990875022078235,-2.6523586503501804,-0.41874380270557765,6.149459645638352,12.521168163114048,35.33743937651622,2.271209716796875,-4.320900042882336,0.7761405944824205,-4.242955245002747,5.795236433967588,-1.7334073252601598,3.2856885142250007,-7.827451858520504,94.00473764902021,37.581289192617746,2.509547919742582,8,-3.8828887939453125,0.7425117492675781,8.862077713012695,12.395551681518555,-11.216268539428711,4,-0.12960323979445643,-1.4629679798473998,42.00859832763672,1.6399946898264761,40.88172912597656,3.4409585277541415,41.91250991821289,-0.12960323979445643
1506,2002-08-19,44.72531127929688,44.98737335205078,41.9736557006836,42.45410537719727,4851904.0,0.041709066209034695,1.1562517484807893,2.363634559118373,48.06256715150032,43.247288052756176,-3.5037740815773404,-2.4304319604600764,4.108943006707442,10.493435813960708,35.29568941544976,3.0137176513671804,-4.008329022317341,2.6280485153198327,-2.2236458506214163,7.479742881261082,0.20220133234921178,5.053895698290454,-9.296378320312506,95.21531700318305,41.7446636872059,2.4258471829706236,8,-2.9700393676757884,-1.048248291015632,6.9817800521850515,10.604791641235344,-11.967514038085938,0,-0.1693358984523995,2.2499924943571212,42.93455123901367,-1.4629679798473998,42.00859832763672,1.6399946898264761,40.88172912597656,-0.1693358984523995
1507,2002-08-20,43.46741485595703,45.22323226928711,43.46741485595703,44.72531127929688,4835263.0,-0.02812493389894244,-1.7916724791508718,-0.5538451719313482,48.66810879229759,45.59912448325063,-1.7645247081235027,-1.2605563328471732,5.100695835009418,11.542299111042006,34.89802044086915,1.7558174133300781,-3.4831805289216007,1.3850021362304688,-3.446984788150374,6.216989060611311,-1.0309913259599526,3.80099559842089,-7.4649754733886695,67.68491533979574,14.669786209591983,2.415993462190423,8,-1.1006641387939453,0.20964813232421875,8.117380142211914,11.862688064575195,-9.99331283569336,1,-0.1686093789738793,1.1562517484807893,44.72531127929688,2.2499924943571212,42.93455123901367,-1.4629679798473998,42.00859832763672,-0.1686093789738793
1508,2002-08-21,46.29768753051758,46.38504028320313,43.66832733154297,43.69453430175781,6866368.0,0.06511251437288257,-1.0460510155270322,-2.0694495830174255,59.01409074428246,47.77321119365081,-3.8033589753999664,-4.130609995641677,2.0958877811767422,8.531137505303462,33.57391003060533,2.917625427246101,-2.3403614367584993,4.106082153320315,-1.0095671250752076,9.221731431715838,1.5482575141225539,6.663906792518077,-9.557584717011714,98.4127237186862,40.968226652226576,2.557824639197761,8,-3.3500328063964844,-2.620624542236328,5.092745780944824,9.001842498779304,-13.103118896484382,2,-0.274150938219334,-1.7916724791508718,43.46741485595703,1.1562517484807893,44.72531127929688,2.2499924943571212,42.93455123901367,-0.274150938219334
1509,2002-08-22,46.07056427001953,47.503173828125,45.53770446777344,46.31515884399414,5801614.0,-0.004905715006788158,-1.9999970887155705,-0.09396088223786307,64.88579275575853,50.114076824520716,-3.355290055207746,-3.745324624104491,2.1239331589299226,8.5869073395885,32.31875870218739,1.9654693603515625,-1.3539068627404305,3.6566427230834933,-1.7342423881201086,9.047527834287095,0.9612001674816923,6.352085278685294,-8.365967709543938,78.36409390173364,13.66985949075422,2.6954425556018013,8,-2.5638427734375,-2.3935012817382812,4.944246292114258,9.22896575927735,-14.3086051940918,3,-0.2974971189328054,-1.0460510155270322,46.29768753051758,-1.7916724791508718,43.46741485595703,1.1562517484807893,44.72531127929688,-0.2974971189328054
1510,2002-08-23,46.07056427001953,46.07056427001953,46.07056427001953,46.07056427001953,0.0,0.0,1.0,-0.0,74.72135243725718,53.49914444705482,-3.1542898735560385,-3.6765130691108965,1.9804523152961195,8.420509326275365,30.778549404623284,0.0,-0.23933640716597182,3.493290519714357,-2.13985146388827,9.126432503316984,0.6767195279130434,6.30986151151567,-7.190138437426008,74.09160210551002,1.6798653838027064,2.816570991801313,8,-2.5638427734375,-3.633930206298828,4.944246292114258,9.22896575927735,-16.370162963867188,4,-0.29370490751024936,-1.9999970887155705,46.07056427001953,-1.0460510155270322,46.29768753051758,-1.7916724791508718,43.46741485595703,-0.29370490751024936
1511,2002-08-26,46.07056427001953,46.07056427001953,46.07056427001953,46.07056427001953,0.0,0.0,1.0,0.0,70.45335333460615,56.223935735558115,-2.592988646650163,-3.875921594016205,1.7650184190255374,8.273483411447522,30.236521587554467,0.0,0.2552123972278366,3.493727302551271,-2.138272592489429,9.12572719759197,0.6777273550309175,6.309727250071624,-6.155408677962228,64.50210312396617,-12.072692139126573,2.8159999475203517,8,-2.4240760803222656,-4.428852081298828,4.728044509887695,9.22896575927735,-15.653858184814453,0,-0.3115282349553147,1.0,46.07056427001953,-1.9999970887155705,46.07056427001953,-1.0460510155270322,46.29768753051758,-0.3115282349553147
1512,2002-08-27,46.07056427001953,46.07056427001953,46.07056427001953,46.07056427001953,0.0,0.0,1.0,0.0,72.68816027869488,58.90606580553307,-2.1692623090083174,-4.052748602126222,1.564573867087013,8.121617377585572,29.66520191373192,0.0,0.5845909317091014,3.4740726470947294,-2.206026135178611,9.15417142936807,0.6340232559580627,6.314122038231396,-5.2448464896341065,62.642323248600896,-18.461013065156855,2.840049391136669,8,-1.87811279296875,-4.843784332275391,3.4941673278808594,8.473352432250977,-15.252029418945312,1,-0.2889647053329426,1.0,46.07056427001953,1.0,46.07056427001953,-1.9999970887155705,46.07056427001953,-0.2889647053329426
1513,2002-08-28,46.07056427001953,46.07056427001953,46.07056427001953,46.07056427001953,0.0,0.0,1.0,0.0,64.59929660423015,60.701167466785,-1.5151569631378692,-4.109326307647791,1.4205431577173044,7.953564164527911,29.417270232883077,0.0,1.0761890451457106,3.3762361526489286,-2.4786249398001843,9.231097245098042,0.44880560642437217,6.303666698873485,-4.443551763905354,27.11107143134408,-49.47034010885071,2.9274305462245547,8,-1.87811279296875,-4.843784332275391,2.707979202270508,7.687164306640625,-16.23039436340332,2,-0.2734167130215295,1.0,46.07056427001953,1.0,46.07056427001953,1.0,46.07056427001953,-0.2734167130215295
1514,2002-08-29,41.57182693481445,42.41042709350586,40.8031120300293,42.11342239379883,6415047.0,-0.09764884382222849,1.8307646829609125,-100.0,46.7187499289236,61.09016355861675,3.257689725788879,0.38942539959830924,5.729016036698837,12.291112724531658,29.20630008716285,5.267452239990234,1.3544682282243912,-1.109834861755374,-6.973702417393305,4.754032693882557,-4.041768639574343,1.8220989160635952,5.931346893310547,14.593675837231348,-56.61453667716691,2.9319337778189665,8,2.5813159942626953,-0.3450469970703125,5.075275421142578,10.054460525512695,-12.989557266235352,3,-0.2015128734639684,1.0,46.07056427001953,1.0,46.07056427001953,1.0,46.07056427001953,-0.2015128734639684
1515,2002-08-30,41.98239135742188,42.49778366088867,40.83805465698242,41.68539047241211,4394133.0,0.009876025493207319,1.4999956905344025,-0.5483814165774629,54.03548889531585,61.75382153015182,3.0149073766182966,0.19599484496958297,5.097776217444306,11.734197928723894,28.55576731350782,1.65972900390625,1.6543073496875138,-0.8307384490966712,-6.494882335575959,4.833405437382616,-3.6628103923363184,2.001333494142976,5.386781234741207,22.388040245330664,-46.350484199887994,2.8320719432396437,8,2.1707515716552663,-0.7556114196777415,4.664710998535149,9.643896102905266,-13.924245834350593,4,-0.24344569118231818,1.8307646829609125,41.57182693481445,1.0,46.07056427001953,1.0,46.07056427001953,-0.24344569118231818
1516,2002-09-02,40.4886360168457,41.65918350219727,40.46243286132813,41.44953155517578,2370983.0,-0.03558052060109973,-1.3620812329886527,-3.2353288721629907,45.43416865319352,61.39449484802913,4.29629096949283,2.1218963003436073,6.4047077901686436,13.044929863927706,27.409252322254847,1.51995849609375,1.8597390360686816,-2.529776000976561,-7.463137811795711,2.403585809842589,-4.996456906386136,-0.063095095566986,6.749215364074708,0.4672350486823785,-63.92270665535862,2.4666809054095764,9,3.4941673278808594,0.7381439208984375,6.106054306030273,11.08523941040039,-12.49163818359375,0,-0.26645092974247897,1.4999956905344025,41.98239135742188,1.8307646829609125,41.57182693481445,1.0,46.07056427001953,-0.26645092974247897
1517,2002-09-03,37.73698043823242,40.13922119140625,37.73698043823242,40.13922119140625,7313001.0,-0.06796118242828497,1.0,2.5000019849698085,40.918263634607015,59.38384739139853,6.872296540455743,5.01437069360243,8.91484521257673,15.562228131735196,26.2855553447767,2.7516555786132812,2.08466780820261,-5.207617187499999,-10.417147087862567,0.0019127128625697765,-7.812382137681283,-2.6028522373187144,9.229854201904296,0.0,-64.3079841746529,2.6047649501812833,9,4.883096694946289,3.4897994995117188,8.857709884643555,13.836894989013672,-9.416772842407227,1,-0.1939814544782964,-1.3620812329886527,40.4886360168457,1.4999956905344025,41.98239135742188,1.8307646829609125,41.57182693481445,-0.1939814544782964
1518,2002-09-04,37.82433700561523,38.51443481445313,36.88091278076172,37.82433700561523,6686822.0,0.002314879631818645,1.367087697962981,-0.0,37.144395498424686,56.30146991836144,6.097848617182898,5.120758967374329,8.672684990070415,15.253148846803136,25.472744348228137,1.6335220336914134,2.033504924166124,-5.0765834808349695,-10.448156044277155,0.29498908260721635,-7.762369762556062,-2.3907971991138766,8.588706382407231,16.796259785700915,-44.09886541636979,2.6857862817210942,9,3.6514015197753977,3.4024429321289134,8.77035331726075,13.670919418334968,-7.250392913818352,2,-0.1852194303762934,1.0,37.73698043823242,-1.3620812329886527,40.4886360168457,1.4999956905344025,41.98239135742188,-0.1852194303762934
1519,2002-09-05,37.38756561279297,38.71534729003906,36.18207931518555,38.71534729003906,7718103.0,-0.0115473641417011,2.8157899273134714,-100.0,32.42944816411165,51.6023694435675,5.78138290751766,5.440893532457679,8.849511317555205,15.483770792153493,25.212119046349045,2.5332679748535156,2.0307602948554972,-5.262211799621582,-11.17296119359478,0.6485375943516161,-8.217586496608178,-2.3068371026349865,8.26290732664863,19.0871236464318,-36.06582071760244,2.955374696986598,9,3.7387561798095703,3.839214324951172,8.586910247802734,14.107690811157227,-4.6035614013671875,3,-0.20186913971190068,1.367087697962981,37.82433700561523,1.0,37.73698043823242,-1.3620812329886527,40.4886360168457,-0.20186913971190068
1520,2002-09-06,39.16958999633789,39.702449798583984,36.88091278076172,37.91168975830078,6234511.0,0.04766355750466844,1.4285702559253222,-0.9473697819404143,32.39203264319177,47.37333381118812,3.260373735852646,3.5658059293349282,6.76431440444351,13.519488144203883,24.86988552835546,2.8215370178222656,1.5108571281882845,-3.3050424575805692,-9.417122401424486,2.807037486263347,-6.361082429502531,-0.2490024856586075,5.534043580678102,54.545441882169335,4.275875338482322,3.056039971921959,9,1.9567317962646484,2.05718994140625,6.4074249267578125,11.705451965332031,-6.953388214111335,4,-0.2702943872720811,2.8157899273134714,37.38756561279297,1.367087697962981,37.82433700561523,1.0,37.73698043823242,-0.2702943872720811
1521,2002-09-09,38.39213943481445,38.87258529663086,37.60594940185547,38.82891082763672,3568853.0,-0.019848320127836994,3.8333782160922887,-0.34722260129612953,33.40948240495062,43.00903626966098,3.167157957248236,4.382175802405172,7.231192729743142,14.164380138783073,24.483332875556926,1.5636405944824219,0.7945312198660801,-3.9645650863647433,-10.303498841996444,2.374368669266957,-7.134031964180593,-0.7950982085488931,5.459338716018493,55.849908564300456,7.461747806875884,3.1694668778158483,9,2.734182357788086,2.8346405029296875,6.658566474914551,11.797172546386719,-2.5769500732421875,0,-0.2691695243837382,1.4285702559253222,39.16958999633789,2.8157899273134714,37.38756561279297,1.367087697962981,37.82433700561523,-0.2691695243837382
1522,2002-09-10,39.4316520690918,40.02566146850586,38.69787979125977,38.95994186401367,5011908.0,0.027076184072583942,-1.6666717742059292,-1.0799933622715006,24.579562640068104,38.56239916253187,1.2146093487295104,3.317356509747462,5.972956963844936,12.99840266645871,23.66989246067431,1.6335220336914062,-0.14655764105667402,-2.8010095596313462,-9.27225406242004,3.6702349431573467,-6.036631811025693,0.4346126917630002,3.652886198176411,84.5454220641304,40.730019234851646,3.235622251394346,9,-0.0917205810546875,1.7951278686523438,4.068519592285156,9.228963851928711,-4.944244384765625,1,-0.28998668926689,3.8333782160922887,38.39213943481445,1.4285702559253222,39.16958999633789,2.8157899273134714,37.38756561279297,-0.28998668926689
1523,2002-09-11,40.88172912597656,41.47573852539063,38.6367301940918,39.92083358764648,5209962.0,0.03677444339242886,1.6422722229618674,2.0370463220547474,32.38434099178622,36.96968705840549,-1.1721746862183764,1.968189554761544,4.354233094769192,11.43124067843388,22.574406266572765,2.8390083312988352,-0.9454563643111982,-1.3509325027465806,-7.8221770055352735,5.120312000042112,-4.586554754140927,1.8846897486477658,1.5125632460833813,88.77885077549115,47.29570385250928,3.235622251394346,9,-1.5417976379394531,0.9608974456787109,2.1379947662353516,7.298439025878906,-4.079437255859375,2,-0.3072649273577247,-1.6666717742059292,39.4316520690918,3.8333782160922887,38.39213943481445,1.4285702559253222,39.16958999633789,-0.3072649273577247
1524,2002-09-12,38.26984024047852,40.785640716552734,38.26984024047852,40.35760498046875,6476979.0,-0.06388890444064965,-1.4100421162261765,-2.1727281028055327,27.506295755185945,34.02199893172438,1.0304311109996718,4.517218695520263,6.694652870636119,13.871868955743828,22.112837986901127,2.6118888854980398,-1.9120431084329184,-3.775883483886709,-10.485979712095755,2.9342127443223376,-7.1309315979912355,-0.42083536978218206,3.5032308258939793,30.228076904556833,-6.835773589245644,3.355048114104524,9,0.6507911682128835,3.5727863311767507,4.749883651733391,9.801136016845696,-1.4500770568847727,3,-0.20109559121027099,1.6422722229618674,40.88172912597656,-1.6666717742059292,39.4316520690918,3.8333782160922887,38.39213943481445,-0.20109559121027099
1525,2002-09-13,37.370094299316406,37.97283935546875,35.96369171142578,37.60594940185547,7554651.0,-0.02351057478966012,3.144131810027382,0.11297015320805089,26.14942612874175,31.879249762340855,1.3489786705434952,5.247770934062487,7.181560275495784,14.595057440807857,21.684035336869155,2.3061485290527415,-2.7522411964748486,-4.397406578063965,-11.407083291520408,2.612270135392478,-7.902244934792186,-0.8925682213357433,4.105644226074226,25.515069725596007,-7.744331408114149,3.5048383567282206,9,1.3496208190917969,4.363338470458984,5.649629592895508,10.416980743408203,0.4105644226074219,4,-0.12272085938981736,-1.4100421162261765,38.26984024047852,1.6422722229618674,40.88172912597656,-1.6666717742059292,39.4316520690918,-0.12272085938981736
1526,2002-09-16,37.151710510253906,37.6845703125,36.38299179077149,37.370094299316406,4062931.0,-0.005843811559942846,2.0721668977687973,0.9259235297923271,25.84004080490486,30.203891670151734,1.1669595252637208,5.1328303075768105,6.990136654948259,14.639261111480252,21.972519116185286,1.3015785217285085,-3.02304941813221,-4.237110328674319,-11.390804304710834,2.916583647362195,-7.81395731669258,-0.6602633406560585,3.6625823974609446,21.553133326412652,-7.659486703408447,3.576846988018258,9,1.5680046081542969,4.581722259521484,5.868013381958008,10.277212142944336,-0.48044967651366477,0,-0.13284741564362545,3.144131810027382,37.370094299316406,-1.4100421162261765,38.26984024047852,1.6422722229618674,40.88172912597656,-0.13284741564362545
1527,2002-09-17,36.13840103149414,38.811439514160156,35.422096252441406,38.33098983764648,6958031.0,-0.027274907799469728,1.149583629703823,10.040071268865255,24.49528992115812,28.798435494899888,2.156436135428258,5.869866985392832,7.662967152063331,15.44687880202288,22.1768831137796,3.38934326171875,-3.5336213063406774,-4.883969116210935,-12.334062524638803,2.5661242922169336,-8.609015820424865,-1.158922411997004,4.09381973266602,11.832624835688607,-16.916896048494827,3.7250467042139332,9,2.310516357421875,5.3242340087890625,6.881322860717773,11.290521621704102,-1.1967506408691406,1,-0.008943718058809558,2.0721668977687973,37.151710510253906,3.144131810027382,37.370094299316406,-1.4100421162261765,38.26984024047852,-0.008943718058809558
1528,2002-09-18,33.605133056640625,35.194976806640625,33.03733062744141,35.11635971069336,11761578.0,-0.07009906090327034,1.586391145396297,0.6892430764091648,27.245512178932756,28.22244260765779,4.501668988020157,7.803578839333099,9.898713871815389,17.757635935309324,23.076195555739993,3.1010704040527273,-3.873435379248356,-6.782609367370604,-14.498278614121588,0.9330598793803802,-10.640443990746093,-2.9247747439951155,5.953670275878913,7.328080867557725,-22.253192989060075,3.857834623375492,9,3.6514015197753977,6.665119171142578,8.903568267822266,13.382652282714844,2.8826866149902344,2,0.026254162606602183,1.149583629703823,36.13840103149414,2.0721668977687973,37.151710510253906,3.144131810027382,37.370094299316406,0.026254162606602183
1529,2002-09-19,32.36470413208008,34.408790588378906,32.36470413208008,33.89340209960937,9839624.0,-0.036911888504349455,-1.674284259829964,1.0115610146431058,23.773227298024025,27.264797569305824,5.5369459017573845,8.39496567056429,10.815441139751442,18.779472064061252,24.50265963208619,2.044086456298828,-3.9581464057825,-7.337745285034181,-15.356893695515296,0.6814031254469342,-11.347319490274735,-3.328171079793627,6.446735382080078,0.0,-29.231610770037975,4.009574205240557,9,4.555517196655273,7.569234848022461,8.88391399383545,13.675287246704102,5.180099487304695,3,0.13711195133832677,1.586391145396297,33.605133056640625,1.149583629703823,36.13840103149414,2.0721668977687973,37.151710510253906,0.13711195133832677
1530,2002-09-20,32.539413452148445,33.93707656860352,31.639663696289066,32.31229019165039,18881814.0,0.005398143587390214,-1.9222177205117248,-0.14857301136151496,26.642717273490504,26.512934776921366,4.830857164693107,7.541201195433899,10.310978176624218,18.405330724360212,26.069714313550328,2.2974128723144567,-3.995953059678783,-6.48647842407226,-14.526622651268987,1.553665803124467,-10.50655053767062,-2.4664063104739,5.111613693237295,12.545703863432603,-19.48482669599942,4.020072113598363,9,4.018287658691406,7.032005310058587,8.733227729797356,13.500577926635735,6.787414550781243,4,0.13154354296336246,-1.674284259829964,32.36470413208008,1.586391145396297,33.605133056640625,1.149583629703823,36.13840103149414,0.13154354296336246
1531,2002-09-23,31.71828269958496,33.631336212158196,30.704975128173828,32.32102584838867,6350703.0,-0.02523495863780756,-1.2259127584888607,-2.653815146374562,30.05211874065911,27.12099656587592,5.147007449432053,7.622788593407591,10.848532657181721,19.03543322720745,27.801310312988047,2.926361083984368,-3.9496700669810707,-6.5899950981140165,-14.544245330414569,1.3642551341865357,-10.567120214264293,-2.6128699819637404,4.730471755981441,12.49999411781591,-22.60802747929754,3.9771251161502765,9,4.372074127197266,7.385791778564453,9.646080017089844,14.278032302856445,5.389749526977539,0,0.19113191214536318,-1.9222177205117248,32.539413452148445,-1.674284259829964,32.36470413208008,1.586391145396297,33.605133056640625,0.19113191214536318
1532,2002-09-24,32.757797241210945,32.845149993896484,29.91878890991211,31.534839630126953,10182169.0,0.03277335508582202,3.1875056292628874,-2.0289863327542514,34.20478973779845,27.323268648766167,3.421005158943956,5.833883461981202,9.490277541034551,17.79435040046711,29.691763496972268,2.926361083984375,-4.031289945114267,-4.8848422050475975,-12.314883848795454,2.545199438700262,-8.599863026921525,-1.1698213831736695,2.5422013488769437,53.80794594254601,15.706819616432526,3.7150208218739293,9,2.5944175720214773,5.95318412780761,9.958370208740227,13.059442520141594,6.804885864257805,1,0.11946662847054812,-1.2259127584888607,31.71828269958496,-1.9222177205117248,32.539413452148445,-1.674284259829964,32.36470413208008,0.11946662847054812
1533,2002-09-25,33.47410202026367,34.18166732788086,31.333925247192386,31.840578079223636,10765830.0,0.021866695546658432,-1.1518136832069763,1.3357159121746918,38.00856788853564,28.49018777469391,1.7248077694356994,4.348444110884756,8.37531655533374,16.828523066142914,31.43922579133643,2.847742080688473,-4.092544218045319,-3.5387143135070787,-10.037936271940474,2.96050764492632,-6.788325292723776,-0.28910333429038104,0.7496546337890635,79.18289045196074,37.07892935978937,3.249610979216699,9,0.8910121917724609,5.236879348754883,9.547804832458496,12.343137741088867,8.27243423461914,2,0.043841306615871156,3.1875056292628874,32.757797241210945,-1.2259127584888607,31.71828269958496,-1.9222177205117248,32.539413452148445,0.043841306615871156
1534,2002-09-26,33.194568634033196,34.35637664794922,32.565616607666016,34.111785888671875,9208187.0,-0.008350735922990848,1.5465893093992336,-0.5614960586709878,29.834906176560636,28.8996855577849,1.350749691323621,4.182641340232202,8.253174441585962,16.8716706923163,31.65176397769099,1.7907600402832031,-4.155279495279181,-3.3993847846984906,-9.73931627715416,2.9405467077571785,-6.569350530926322,-0.2294190384706596,-3.2757797241210866,73.8189286048927,31.913608012593258,3.169965746227834,9,1.1705455780029368,5.516412734985359,10.117790222167976,12.622671127319343,8.997474670410163,3,0.09921053874522157,-1.1518136832069763,33.47410202026367,3.1875056292628874,32.757797241210945,-1.2259127584888607,31.71828269958496,0.09921053874522157
1535,2002-09-27,31.76195907592773,33.543983459472656,31.44748497009277,33.543983459472656,5736065.0,-0.043157950744889706,1.3529402950249105,1.9428596382510503,28.57142328756889,29.203172500303122,2.1279645805146323,5.0702571978232704,9.346479331181893,18.083246790002345,32.0218044050826,2.0964984893798864,-4.512032115579039,-4.320972728729249,-10.477099636925761,1.835154179467267,-7.399036182827505,-1.2429092746309927,-1.7544184112548784,41.5354078572183,1.3363998250938494,3.0780634540982574,9,2.603155136108402,6.2327175140380895,11.82993316650391,13.304035186767582,13.094383239746097,4,0.18206825749107636,1.5465893093992336,33.194568634033196,-1.1518136832069763,33.47410202026367,3.1875056292628874,32.757797241210945,0.18206825749107636
1536,2002-09-30,29.700401306152344,31.22909927368164,29.106393814086914,31.22909927368164,8823319.0,-0.06490650544719812,1.7771417306526194,0.8578434625503304,20.49788361012169,28.759016243521295,3.376471942942473,6.621642174604091,11.119448639881291,19.875087808719066,32.51327695671246,2.6555652618408168,-4.612716217390627,-5.843118762969972,-12.2589246314081,0.5726871054681553,-9.051021697189036,-2.6352158287509084,4.655975341796875,11.314465415659855,-22.31355244238938,3.2079029342190646,9,2.450284004211426,7.888077735900879,13.271276473999023,15.365592956542969,14.064014434814453,0,0.32411773152651846,1.3529402950249105,31.76195907592773,1.5465893093992336,33.194568634033196,-1.1518136832069763,33.47410202026367,0.32411773152651846
1537,2002-10-01,30.416706085205078,30.83600616455078,28.512386322021484,29.78775787353516,8902520.0,0.0241176801508185,2.166668832806095,-0.41142738790085087,16.796024541968336,27.597962061636363,1.9704004822208674,5.616776841113008,10.18733174048397,18.84864949732436,32.422572324107215,2.323619842529297,-4.610345541605319,-4.760800266265868,-11.477876946782459,1.956276414250727,-8.119338606524167,-1.4022619260075722,3.834670906066897,32.58594995845211,5.689008286683666,3.358538340258297,10,1.0438823699951172,6.87476921081543,12.227394104003906,14.649288177490234,11.906368255615234,1,0.21998851955281684,1.7771417306526194,29.700401306152344,1.3529402950249105,31.76195907592773,1.5465893093992336,33.194568634033196,0.21998851955281684
1538,2002-10-02,30.81853485107422,31.70954704284668,29.2374267578125,31.57851600646973,9210326.0,0.013210791620352103,3.837604157918801,-1.2083366186505053,22.501627393366334,27.456673183341064,1.2647230511426883,4.915183922873034,9.558646030671653,18.122206256397064,31.97549716264693,2.4721202850341797,-4.601431338240587,-4.008681392669679,-10.873644653426886,2.8562818680875317,-7.441163023048283,-0.5761997622910755,3.2032825134277374,39.46188135906322,12.449854990319938,3.432481630378605,10,0.6158466339111328,6.472940444946289,11.891080856323242,14.247459411621094,9.233329772949219,2,0.28373017395697975,2.166668832806095,30.416706085205078,1.7771417306526194,29.700401306152344,1.3529402950249105,31.76195907592773,0.28373017395697975
1539,2002-10-03,29.84016990661621,31.159215927124023,29.6130485534668,29.962465286254886,5232105.0,-0.031745991468634216,-4.363626138047905,0.1609189632801226,22.371809882228618,26.982127917645297,2.0644189957420203,5.5854967748103945,10.374367365312871,18.779943633970788,31.354946745221245,1.546167373657223,-4.508035122556052,-4.6096765518188505,-11.707841709759158,2.4884886061214573,-8.158759130789008,-1.0605939728486966,3.961270216186527,26.388908895582496,-0.7789100232625401,3.5490825789701548,10,1.5942115783691406,5.664915084838867,12.86944580078125,15.225824356079102,9.451715469360352,3,0.3990046432552887,3.837604157918801,30.81853485107422,2.166668832806095,30.416706085205078,1.7771417306526194,29.700401306152344,0.3990046432552887
1540,2002-10-04,28.5822696685791,30.416706085205078,28.21538162231445,29.78775787353516,6824592.0,-0.04215459368943486,-1.2702676120476026,9.857185189806037,20.78619342023765,25.95258065982069,3.0195007862820056,6.334316655824686,11.413636210050889,19.697440932857653,31.317016171832986,2.2013244628906286,-4.3981486804191725,-5.33821077346802,-12.532823767409369,1.8564022204733277,-8.935517270438694,-1.7409042764973464,5.007608302192388,10.500019378268808,-16.660151446976947,3.5973064969706745,10,2.7036094665527344,6.774312973022461,14.107691764831543,16.48372459411621,9.145978927612305,4,0.4761614033340984,-4.363626138047905,29.84016990661621,3.837604157918801,30.81853485107422,2.166668832806095,30.416706085205078,0.4761614033340984
1541,2002-10-07,28.05814552307129,28.687095642089844,27.263221740722656,28.250324249267575,7323716.0,-0.01833738718391531,1.6721312942397695,0.15941983124031536,21.503403341927765,24.541315504723947,3.318846883233366,6.371203313099819,11.602926559897277,19.879679830280118,31.355098907673568,1.4238739013671875,-4.114323876274611,-5.345635223388669,-12.671197270100379,1.9799268233230407,-9.008416246744524,-1.6828542000328142,5.209262666792775,17.87821916603572,-10.757264165851133,3.662781023355855,10,2.7516536712646484,6.403057098388672,14.631815910339355,17.007848739624023,10.927999496459961,0,0.5986923397624384,-1.2702676120476026,28.5822696685791,-4.363626138047905,29.84016990661621,3.837604157918801,30.81853485107422,0.5986923397624384
1542,2002-10-08,27.996997833251953,28.992834091186523,27.08851432800293,28.206647872924805,6810025.0,-0.0021793204318887316,1.1372567278145078,1.0909117976914957,26.04478842541478,23.2120066754883,2.9431611837083054,5.830715813338976,11.334580489080395,19.602787165146395,31.912898514913547,1.9043197631835938,-3.9541857466973696,-4.835050201416017,-11.96192793499776,2.2918275321657227,-8.398489068206885,-1.271611334625149,4.790075440680795,19.659750564647144,-11.188859903506469,3.56343886679087,10,2.725447654724121,6.285128593444824,14.607793807983398,17.06899642944336,10.351463317871094,1,0.5631824526909783,1.6721312942397695,28.05814552307129,-1.2702676120476026,28.5822696685791,-4.363626138047905,29.84016990661621,0.5631824526909783
1543,2002-10-09,28.320207595825195,28.46870994567871,26.966218948364254,28.0057315826416,8512034.0,0.011544443604212695,3.914271098467846,-1.5000045488868874,31.2550686023785,23.369802500579173,2.024931924905715,4.762344240844222,10.729247643113027,18.961603982275733,33.19377963921426,1.5024909973144567,-3.85243106899496,-3.8837643623352065,-10.190545706853925,2.4230169821835155,-7.037155034594569,-0.7303736900758473,3.8970097835145694,32.291667614352356,-2.357502360186764,3.1533906722593605,10,1.9348936080932617,5.900771141052246,13.60322093963623,16.745786666870117,12.212106704711914,2,0.49444788487565106,1.1372567278145078,27.996997833251953,1.6721312942397695,28.05814552307129,-1.2702676120476026,28.5822696685791,0.49444788487565106
1544,2002-10-10,30.573944091796875,30.573944091796875,27.621374130249023,27.64758110046387,9937516.0,0.07958050760559798,1.0179109497300647,9.305520512385053,42.36252240906446,24.902146847412013,-0.7148022016035149,2.005301468835185,8.287542230387487,16.413719292393182,34.00895616371394,2.9525699615478516,-3.8434236171421787,-1.2452330589294434,-6.899006346810275,4.408540228951388,-4.0721197028698555,1.5816535850109723,1.0131534758258276,100.0,59.970812228900115,2.8268866439404157,10,-1.2360610961914062,3.6470346450805664,10.777315139770508,14.492050170898438,11.059032440185547,3,0.3099999301290517,3.914271098467846,28.320207595825195,1.1372567278145078,27.996997833251953,1.6721312942397695,28.05814552307129,0.3099999301290517
1545,2002-10-11,32.78400421142578,32.78400421142578,30.55647277832031,31.09806823730469,12018659.0,0.07228573824146811,1.6424863901094717,0.5761199068995606,53.73774827065299,28.5954651430266,-3.089536738554642,-0.5965381746128386,5.991014853999083,13.910588901301097,33.83781343078486,2.2275314331054723,-3.9221509657640183,1.1941315650939934,-3.8509509350488003,6.239214065236787,-1.3284096849774016,3.716672815165392,-5.817785263061527,100.0,54.15507046445604,2.5225412500713973,10,-2.9088926315307617,1.4369745254516602,8.392546653747559,12.281990051269531,8.080257415771491,4,0.19850781870881629,1.0179109497300647,30.573944091796875,3.914271098467846,28.320207595825195,1.1372567278145078,27.996997833251953,0.19850781870881629
1546,2002-10-14,32.216201782226555,32.67044448852539,31.44748497009277,32.07643508911133,5504193.0,-0.017319495981559685,1.333330907264748,0.08290154268052216,48.035488941530645,32.066516742977974,-2.377341635408385,-0.44000974916959024,6.559717239876342,14.162724861652421,33.65742193190774,1.3365192413330114,-3.8823968526319454,0.8731045722961355,-3.458939025910368,5.205148170502639,-1.2929172268071127,3.0391263713993872,-5.13362712860107,90.24023054263732,43.527035735279654,2.166021799103251,10,-2.341090202331536,2.004776954650886,8.960349082946784,12.849792480468757,8.429672241210945,0,0.17109548950633302,1.6424863901094717,32.78400421142578,1.0179109497300647,30.573944091796875,3.914271098467846,28.320207595825195,0.17109548950633302
1547,2002-10-15,35.815189361572266,35.815189361572266,32.71411895751953,32.757797241210945,13225973.0,0.11171359068564213,1.0285722484862323,21.874969295014573,57.02305091231845,35.90223046730598,-5.732898448634636,-4.284101168704794,2.912226492329104,10.26579404232126,33.65880815416694,3.5989875793457102,-3.608865256668782,4.488252735137941,0.2297428788343936,8.746762591441492,2.3589978069861672,6.6175076632897145,-8.618586116790773,100.0,55.02311624598744,2.129254928151775,10,-4.424485206604004,-1.5942106246948242,5.361361503601074,9.250804901123047,5.599403381347656,1,0.08853661573436344,1.333330907264748,32.216201782226555,1.6424863901094717,32.78400421142578,1.0179109497300647,30.573944091796875,0.08853661573436344
1548,2002-10-16,34.48740768432617,36.26069641113281,34.19913864135742,34.592235565185554,8806816.0,-0.03707314413003582,-5.051249608097819,-0.03428669818348116,53.64890966604151,39.37746377661853,-4.280050036790097,-3.042840672213334,4.191691085455872,11.310829981918104,33.05741519036447,2.0615577697753906,-2.995486204619368,3.1163573265075684,-1.258217115095384,7.490931768110521,0.9290701057060957,5.3036445473090446,-6.946060994873047,79.47421488453564,36.56989813559923,2.1872872208014753,10,-2.8739500045776367,-0.26642894744873047,5.795948028564453,10.57858657836914,8.927593231201172,2,0.11195545638391513,1.0285722484862323,35.815189361572266,1.333330907264748,32.216201782226555,1.6424863901094717,32.78400421142578,0.11195545638391513
1549,2002-10-17,36.80229187011719,37.56227493286133,35.46577453613281,35.815189361572266,9985268.0,0.06712259172912804,-1.4870519077647826,-9.416411935952782,63.550964222926595,44.1291049769173,-6.1502665742375875,-5.278876772394533,1.734707971420903,8.750152101919923,32.416533260801096,3.0748672485351562,-2.293713314632708,5.20936212539673,0.21617287698801135,10.202551373805445,2.712767501192374,7.705956749601086,-8.737784197363283,89.15209071024744,44.17132132499057,2.4965946242043575,10,-4.5380449295043945,-2.9263620376586914,3.788987159729004,8.263702392578125,7.040744781494141,3,0.10135299300336875,-5.051249608097819,34.48740768432617,1.0285722484862323,35.815189361572266,1.333330907264748,32.216201782226555,0.10135299300336875
1550,2002-10-18,36.81976318359375,37.868011474609375,35.04647445678711,37.868011474609375,8396756.0,0.0004747343871469578,4.383337215057207,-1.0619447138887708,71.50396319514921,49.68472273838634,-5.449433443607983,-5.227236230971911,1.56396263938921,8.488677727032453,31.497205327431367,2.8215370178222656,-1.7687311328281936,5.012815952301025,-0.491911132719153,10.517543037321207,2.260452409790936,7.765179494811115,-7.995434130031253,83.673483938144,33.011714157746695,2.7523635425100905,10,-4.402647972106934,-3.930933952331543,3.56186580657959,8.246231079101562,6.813621520996094,4,0.13072363677052,-1.4870519077647826,36.80229187011719,-5.051249608097819,34.48740768432617,1.0285722484862323,35.815189361572266,0.13072363677052
1551,2002-10-21,37.78065872192383,37.78065872192383,35.64921951293945,36.16460800170898,4619492.0,0.02609727644196891,1.63783702123039,-1.541667879705384,71.91888082922262,54.781844116587216,-5.460372159340807,-6.019278161147646,0.5197531434805569,7.292189773031538,30.299394620828814,2.131439208984375,-1.0990294070245454,5.670592689514159,-0.4471011270001668,11.78828650602848,2.6117457812569995,8.729439597771318,-8.051961426256643,98.30511109038667,43.483226087544644,3.058846908257161,10,-5.363543510437012,-4.891829490661621,2.4459152221679688,7.285335540771484,4.446323394775391,0,0.0816185585320155,4.383337215057207,36.81976318359375,-1.4870519077647826,36.80229187011719,-5.051249608097819,34.48740768432617,0.0816185585320155
1552,2002-10-22,36.67126083374024,38.2611083984375,36.42667007446289,36.61011505126953,7977678.0,-0.029364175366794587,-7.571426025114298,0.0378365491292136,66.71656826898752,58.72201074621044,-3.3426475597385306,-4.850340257516002,1.493773622310215,8.183932477115484,28.914821500011488,1.8344383239746094,-0.23753665853557493,4.3655216217041115,-2.0809139692947056,10.811957212702929,1.142303826204703,7.58873941720352,-6.128632120178835,60.86018213389873,3.9261848762839975,3.2232177954994077,10,-3.7300195693969798,-3.7824316024780344,3.5553131103515554,8.394733428955071,7.311542510986321,1,0.10838496139299147,1.63783702123039,37.78065872192383,4.383337215057207,36.81976318359375,-1.4870519077647826,36.80229187011719,0.10838496139299147
1553,2002-10-23,34.941650390625,37.56227493286133,34.53982162475586,37.12550354003906,8331333.0,-0.04716528430688349,-1.0233924699741304,-35.71551562792024,63.971292730797984,61.12298522640305,-0.6425853405761828,-3.167549453557882,3.09834747254164,9.682783556182663,27.896795814945996,3.0224533081054688,0.6616528370949482,2.5625337600707994,-3.972695424748622,9.09776294489022,-0.7050808323389077,5.83014835248051,-3.472804114878464,10.798113402896732,-47.934198878028305,3.2676145924097106,10,-0.5328598022460938,-2.327986717224121,5.014125823974609,10.124343872070312,8.639324188232422,2,0.18525004628950326,-7.571426025114298,36.67126083374024,1.63783702123039,37.78065872192383,4.383337215057207,36.81976318359375,0.18525004628950326
1554,2002-10-24,36.48781967163086,36.92458724975586,35.11635971069336,35.48324584960937,7235723.0,0.04425003580886111,-1.0803999148557046,-0.4600006288385385,71.31418512286297,63.075922654426385,-1.4099197405193848,-4.695064829881289,1.4062023166904396,7.9038553601879755,26.913802275603615,1.9829368591308594,1.5253841813992466,3.94404048919678,-2.8389568447876385,10.727037823181195,0.5525418222045744,7.3355391561889896,-4.203901941161405,52.34743155652461,-11.970160035605758,3.391498666992208,10,-1.6335229873657227,-3.8741559982299805,2.27557373046875,7.189243316650391,6.638912200927734,3,0.18984914161046307,-1.0233924699741304,34.941650390625,-7.571426025114298,36.67126083374024,1.63783702123039,37.78065872192383,0.18984914161046307
1555,2002-10-25,37.54480361938477,37.91168975830078,35.40462875366211,35.75404357910156,6089075.0,0.0289681312083363,-1.0140354963218112,1.7826067144370594,74.86264100185964,66.05671732779626,-1.922764708472947,-5.5828339989033395,0.18266423669732035,6.634354423270828,25.690349375229935,2.507061004638672,2.374338256501723,4.711882209777841,-2.415085686811686,11.838850106367367,1.1483982614830808,8.275366158072604,-4.543623008759155,80.75115349564813,10.123100087876523,3.5634839482947624,10,-2.057189941406257,-4.931139945983894,0.8822765350341726,4.839418411254876,7.329010009765618,4,0.16775245640050995,-1.0803999148557046,36.48781967163086,-1.0233924699741304,34.941650390625,-7.571426025114298,36.67126083374024,0.16775245640050995
1556,2002-10-28,39.32682800292969,39.98198318481445,37.929161071777344,38.08639907836914,8468938.0,0.04746394205734594,-1.6404470951328356,0.6926829372205402,77.23645842140716,68.3026514954728,-2.894457732625355,-6.963726997735932,-1.8063713663475767,4.647181019789031,24.104108944786518,2.4371795654296804,3.044052025062058,6.012585258483888,-1.5127358606257388,13.537906377593515,2.249924698929071,9.775245818038702,-5.694456057766644,87.96148966445399,10.436587371287246,3.7626605595548144,10,-2.23626708984375,-5.852726936340332,-1.26226806640625,2.694873809814453,3.9221992492675852,0,0.1095068410129425,-1.0140354963218112,37.54480361938477,-1.0803999148557046,36.48781967163086,-1.0233924699741304,34.941650390625,0.1095068410129425
1557,2002-10-29,37.1080322265625,39.16958999633789,36.97700119018555,38.523170471191406,7994358.0,-0.05641939330072332,-1.614581911806181,-1.1408458933914771,69.36104672628254,70.04844450216625,-0.5285712303021128,-4.44587298966141,0.21591443248648545,6.647516615107207,22.147142627800896,2.3498268127441406,3.3593354607655925,3.4592231750488267,-4.118487948733886,11.03693429883154,-0.32963238684253326,7.248078736940183,-2.586714707848259,47.19100257249602,-34.56618006462685,3.7888555618913564,10,0.15287017822265625,-3.6339311599731445,0.4891834259033203,4.446325302124023,5.870197296142578,1,0.13794722012967564,-1.6404470951328356,39.32682800292969,-1.0140354963218112,37.54480361938477,-1.0803999148557046,36.48781967163086,0.13794722012967564
1558,2002-10-30,39.56268310546875,40.03439712524414,36.793556213378906,37.78065872192383,8765630.0,0.06614877512015238,1.378203988741163,-1.2592581610372806,69.62991188489286,70.72388313127361,-2.4446671546361927,-6.547541584486083,-2.5020168834935674,4.0182627715364845,20.67068882135352,3.2408409118652344,3.9231422644251523,5.476666641235354,-2.415948838142512,13.36928212061322,1.5303589015464212,9.422974380924288,-4.276872393500476,90.40849062311419,10.506200767589917,3.9463077396889323,10,-2.27557373046875,-6.062375068664551,-2.5310850143432617,1.598581314086914,1.118133544921882,2,0.11172448105894062,-1.614581911806181,37.1080322265625,-1.6404470951328356,39.32682800292969,-1.0140354963218112,37.54480361938477,0.11172448105894062
1559,2002-10-31,41.74653625488281,42.54145812988281,39.59762573242188,39.92083358764648,11371868.0,0.055199824126998864,-1.3816273719198104,1.024510485992636,69.59510943357954,70.51178826887697,-4.306274664244732,-8.214843559424565,-4.921880196108091,1.661666867369938,19.402512166948625,2.9787750244140625,4.13433522949029,7.065201473236087,-1.2630866966275534,15.393489643099727,2.9010573883042667,11.229345558167907,-5.700951716790399,88.86169427493095,11.026509133458347,4.164144084931819,10,-3.2058963775634766,-6.992697715759277,-5.208488464355469,-0.5852718353271484,-1.1356048583984375,3,0.043942288116419315,1.378203988741163,39.56268310546875,-1.614581911806181,37.1080322265625,-1.6404470951328356,39.32682800292969,0.043942288116419315
1560,2002-11-01,42.19204330444336,42.71616744995117,40.13922119140625,41.32723617553711,6932440.0,0.010671712901892283,1.6940633624196404,0.4736845404379867,71.92780538229712,70.51277988588525,-4.369033811726148,-7.998551823960902,-5.603086596333085,1.0738236019441416,17.734299826412336,2.576946258544922,4.5581579841462485,6.830219841003419,-1.6229038243252845,15.283343506332123,2.6036580083390675,11.056781673667771,-5.398487091064453,91.15045501768995,14.269564460207306,4.226561832664353,11,-3.5640487670898438,-7.3508501052856445,-5.653995513916016,-1.0307788848876953,-3.4941635131835866,4,0.02215319512664604,-1.3816273719198104,41.74653625488281,1.378203988741163,39.56268310546875,-1.614581911806181,37.1080322265625,0.02215319512664604
1561,2002-11-04,44.85634231567383,45.0747299194336,43.24029159545898,43.24029159545898,9204161.0,0.06314695384638758,-1.2702732049532832,1.8686833933234608,70.7248726383664,70.95814703803846,-6.620290442131989,-9.84458281130182,-8.476985180962217,-1.7529363721255393,15.986430684311173,2.8826866149902415,4.679187949495301,8.654609012603757,-0.07653162049492579,17.38574964570244,4.289038696054419,13.020179329153098,-6.878263854980467,97.36284237583254,22.43947093821413,4.3655703165493405,11,-5.049066543579102,-8.835867881774902,-8.676446914672852,-3.695077896118164,-5.241245269775391,0,0.0003894948311569113,1.6940633624196404,42.19204330444336,-1.3816273719198104,41.74653625488281,1.378203988741163,39.56268310546875,0.0003894948311569113
1562,2002-11-05,43.7644157409668,44.716575622558594,43.24029159545898,44.1225700378418,7500833.0,-0.02434274660699398,-1.099376152761191,-0.2216231782795679,71.49797512155813,71.79444508145625,-4.935398126940143,-7.916728996903018,-7.611667951006837,-0.8218455367593478,14.3247218973669,1.6160507202148509,4.669693941554122,6.774311542510986,-1.6805442748526502,15.229167359874623,2.546883633829168,11.001739451192805,-4.3670069885253895,84.1771924490754,9.423426748057764,4.227427908681819,11,-3.6688709259033203,-7.743941307067871,-8.8948335647583,-4.249777793884277,-4.559883117675781,1,-0.011776427950506818,-1.2702732049532832,44.85634231567383,1.6940633624196404,42.19204330444336,-1.3816273719198104,41.74653625488281,-0.011776427950506818
1563,2002-11-06,42.32307434082031,44.94369888305664,42.00859832763672,44.76898956298828,9511810.0,-0.03293409441765449,1.1,6.829222051806408,63.33333824690242,70.90768431746064,-2.611519085113585,-5.662878084515356,-6.418356602402184,0.4786341251197541,12.323865115909275,2.935100555419922,4.5548873251269555,4.632826805114746,-3.0862028219830577,12.35185643221255,0.7733119915658406,8.492341618663652,-1.7902013549804678,49.76075888535219,-22.21451586980173,3.8595148135489024,11,-2.083395004272461,-6.302599906921387,-7.947042465209961,-3.900362014770508,-4.0619659423828125,2,0.015479858022810822,-1.099376152761191,43.7644157409668,-1.2702732049532832,44.85634231567383,1.6940633624196404,42.19204330444336,0.015479858022810822
1564,2002-11-07,40.05186462402344,42.45410537719727,39.37923812866211,41.764007568359375,9671354.0,-0.053663627989479656,-1.0114288851347182,0.7000009357717466,57.03957093708956,68.92734319915284,0.24408488978162524,-2.7881490917312277,-4.2816524955950115,2.5988084249078867,11.017752020025817,3.0748672485351634,4.5769785476502065,1.887721061706543,-5.123024810608172,8.898466934021258,-1.6176518744508144,5.3930939978639,5.022865295410163,11.809805370120927,-56.261477850938206,3.5053729361573565,11,0.8822784423828125,-4.031390190124512,-5.688936233520508,-2.0440845489501953,-2.000408172607422,3,0.015703439334755487,1.1,42.32307434082031,-1.099376152761191,43.7644157409668,-1.2702732049532832,44.85634231567383,0.015703439334755487
1565,2002-11-08,39.29188537597656,40.51484298706055,38.83764266967773,39.22200012207031,6749244.0,-0.01897487807823639,-2.9999999999999494,-0.04081741780815814,53.320538187375185,66.27001872870485,1.428133084444866,-1.5975231297811874,-3.681018840563482,3.1863174268120815,10.64332217628992,1.6772003173828196,4.786560755403407,0.8023477554321303,-5.745828773552056,7.350524284416316,-2.4717405090599627,4.076436019924223,5.668934707641611,7.282930126023405,-54.6108540654118,3.274088264492094,11,1.6422576904296875,-3.2714109420776367,-5.822152137756348,-1.2841053009033203,0.19218063354492898,4,0.033570443563247565,-1.0114288851347182,40.05186462402344,1.1,42.32307434082031,-1.099376152761191,43.7644157409668,0.033570443563247565
1566,2002-11-11,37.728248596191406,38.82891082763672,37.33515167236328,38.34846115112305,6633913.0,-0.0397954123306381,-1.124221210206113,-8.874727074235809,52.27701061032064,64.37179249359798,3.063303821009484,0.4218647674089766,-2.250027043919985,4.594257484034962,10.048641782508199,1.9567337036132812,4.696836173152114,-1.036891365051268,-6.901667768458438,4.827885038355902,-3.9692795667548495,1.8954968366523133,6.98764439086915,5.166517509093598,-54.50926463222646,2.932388201703583,11,3.2058944702148438,-1.7077741622924805,-4.407017707824707,0.1310291290283203,0.9259529113769531,0,0.02570040304405352,-2.9999999999999494,39.29188537597656,-1.0114288851347182,40.05186462402344,1.1,42.32307434082031,0.02570040304405352
1567,2002-11-12,38.98614501953125,39.17832565307617,37.431243896484375,37.67583465576172,7095755.0,0.03334097049675466,1.061852838954818,-2.1126795214810716,58.893583339680454,63.17886709968549,2.3466048610312598,-0.6179750698977102,-3.53997878083338,3.177053127697988,10.492320535572922,1.7470817565917969,4.471938737241544,0.06245727539062784,-5.635612526150581,5.760527076931837,-2.7865776253799766,2.9114921761612322,5.286903488647468,21.69919304499545,-42.33511093834923,2.849034900770605,11,2.2187957763671875,-2.965670585632324,-6.350644111633301,-1.6029472351074219,-1.9479942321777273,1,0.016132706274295527,-1.124221210206113,37.728248596191406,-2.9999999999999494,39.29188537597656,-1.0114288851347182,40.05186462402344,0.016132706274295527
1568,2002-11-13,38.34846115112305,39.527740478515625,36.531494140625,38.435813903808594,13104663.0,-0.016356679227677806,1.6384629725739566,-0.06666569623569828,54.26170300362705,61.47515527413522,3.122279314783299,0.34129910805165053,-2.9452372735157226,3.6950161154918106,10.828207178013985,2.996246337890625,3.9797258131307416,-0.7682792663574247,-6.082171993933855,4.545613461219006,-3.42522563014564,1.8886670974307904,5.5083135469067415,30.678478426512783,-33.395174080713815,2.6569463637882156,11,2.45465087890625,-2.327986717224121,-5.846175193786621,-1.052617073059082,-2.0266151428222656,2,0.02232348956049046,1.061852838954818,38.98614501953125,-1.124221210206113,37.728248596191406,-2.9999999999999494,39.29188537597656,0.02232348956049046
1569,2002-11-14,40.53231430053711,41.36217880249024,37.83307266235352,38.35719680786133,10603239.0,0.05694760842704927,-1.1897025512848831,-24.900388663260404,56.506850339401275,59.761715824924565,0.8359888874097123,-1.6324802667268656,-5.133460996383569,1.3549446605477868,10.799933529205925,3.5291061401367188,3.8658968197567702,1.2290727615356474,-4.004009043457735,6.46215456652903,-1.3874681409610474,3.845613664032342,2.7384379529002985,82.82097549226694,19.995337065422518,2.6165409024966926,11,0.2707977294921875,-4.184262275695801,-8.29427433013916,-3.2976179122924805,-3.82611083984375,3,-0.05603444908818134,1.6384629725739566,38.34846115112305,1.061852838954818,38.98614501953125,-1.124221210206113,37.728248596191406,-0.05603444908818134
1570,2002-11-15,41.63297653198242,42.017333984375,40.4886360168457,40.53231430053711,8801122.0,0.0271551785393791,-1.5735248786251894,0.5060242654254516,55.17647129339214,58.03411567548298,-0.3937207404134213,-2.4812761733476236,-6.28324288321943,0.07386667918131451,11.02853016258391,1.5286979675292969,3.5933813750226733,2.0890743255615263,-3.1056819141622327,7.283830565285285,-0.5083037943003532,4.686452445423406,1.0986350724299925,92.9936443035158,31.96997027404204,2.5973781198618813,11,-0.8953800201416016,-3.8173751831054688,-9.853545665740967,-4.398280143737793,-4.821949005126953,4,-0.08602603942610454,-1.1897025512848831,40.53231430053711,1.6384629725739566,38.34846115112305,1.061852838954818,38.98614501953125,-0.08602603942610454
1571,2002-11-18,40.86426162719727,42.36675262451172,40.322662353515625,41.92998123168945,5632160.0,-0.01846408709679026,1.1081110853204188,-0.9682530880456869,59.018465142818435,56.64750345562301,-0.28031179715456034,-1.549125017743016,-5.5485295192073,0.6597695950781031,11.31295754324108,2.0440902709960938,3.1298032331182952,1.1661792755127038,-3.9911349974652666,6.323493548490674,-1.4124778609762814,3.744836412001689,-4.332767486572273,74.25150914113962,11.003946929688581,2.578657136488984,11,-0.12666511535645242,-2.603154182434089,-8.816216468811042,-3.629565238952644,-4.053234100341804,0,-0.033775126790916765,-1.5735248786251894,41.63297653198242,-1.1897025512848831,40.53231430053711,1.6384629725739566,38.34846115112305,-0.033775126790916765
1572,2002-11-19,40.6458740234375,41.14379119873047,39.74612808227539,40.27898788452149,4455526.0,-0.005344219987433285,1.0512836303883504,-0.34426141488767226,52.91353425889937,55.48974745695601,-0.6155405955006898,-1.0726997393034097,-5.40089390365609,0.7349001562631656,11.33826738859657,1.3976631164550781,2.5376051901052534,0.749061012268065,-4.220038513801121,5.718160538337251,-1.7354887507665282,3.233610775302658,-3.9976747131347636,70.50895678698393,10.255184450845235,2.4845497630345927,11,-1.1530742645263672,-1.7514495849609375,-8.59782886505127,-3.411177635192871,-3.8348464965820312,1,-0.049000607410254915,1.1081110853204188,40.86426162719727,-1.5735248786251894,41.63297653198242,-1.1897025512848831,40.53231430053711,-0.049000607410254915
1573,2002-11-20,41.41459274291992,41.52815246582031,39.632568359375,40.52357864379883,5710365.0,0.0189125892344979,2.39062201479298,2.4285847967809824,49.033576757774796,54.600192548143255,-1.706093597559878,-1.4035799122922654,-6.279638255140718,-0.15536967285648018,12.164259196342273,1.8955841064453125,1.7776170355989365,1.1941326141357393,-3.2292938395530157,5.617559067824494,-1.0175806127086418,3.4058458409801204,-4.652022366333007,78.99807905411713,21.43922330216536,2.2117132268443775,11,-1.9654693603515625,-1.777658462524414,-8.60875129699707,-4.179896354675293,-4.603565216064453,2,-0.10567391022611416,1.0512836303883504,40.6458740234375,1.1081110853204188,40.86426162719727,-1.5735248786251894,41.63297653198242,-0.10567391022611416
1574,2002-11-21,43.415000915527344,43.415000915527344,41.405853271484375,41.991127014160156,8591359.0,0.04830201240960896,1.8220864812731072,1.5980374527986847,53.26492615214085,54.59401343311722,-3.5528966129312494,-3.0128841165765863,-8.2848937643872,-2.3011031804107205,13.272048584601986,2.0091476440429688,1.0825335555471796,2.84818172454834,-1.4269612798843383,7.123324728981018,0.7106102223320008,4.985753226764679,-6.540346893981933,100.0,44.76152933980525,2.1375715022163404,11,-3.441753387451172,-3.607725143432617,-10.497782707214355,-6.180304527282715,-8.473350524902344,3,-0.16338027772998853,2.39062201479298,41.41459274291992,1.0512836303883504,40.6458740234375,1.1081110853204188,40.86426162719727,-0.16338027772998853
1575,2002-11-22,43.84303665161133,44.681636810302734,42.97822952270508,43.3887939453125,8487679.0,0.009859166810034514,-1.6712329996321011,0.3190189144296201,46.92797193318773,53.999675802324674,-3.6514489851239844,-3.104023837253429,-8.683897027380318,-2.9355190815410737,14.243909555685402,1.7034072875976562,0.7054319114933918,2.961305809020999,-1.3044121815747474,7.227023799616745,0.8284468137231258,5.094164804318872,-6.706768754306637,83.39099248026002,32.097907140912326,2.132858995297872,11,-3.236471176147461,-4.035760879516602,-10.772948265075684,-6.608340263366699,-8.464614868164062,4,-0.16278145256290488,1.8220864812731072,43.415000915527344,2.39062201479298,41.41459274291992,1.0512836303883504,40.6458740234375,-0.16278145256290488
1576,2002-11-25,43.633384704589844,44.41957473754883,43.21408462524414,44.24486541748047,4793362.0,-0.004781875596059582,1.5090871557083536,-1.3461541691510535,49.58030260635392,52.964866831955064,-2.8117496079827475,-2.693278686307835,-8.440009955145399,-2.9285876338203067,14.479874972985618,1.2054901123046875,0.6274241313238491,2.5363260269165053,-1.832443930932655,6.905095984765666,0.3519410479919287,4.720711005841082,-6.04439467250527,79.23870282407677,30.779001698563093,2.1843849789245793,11,-3.0268192291259766,-3.826108932495117,-10.980412483215332,-6.398688316345215,-8.254962921142578,0,-0.15635635933181968,-1.6712329996321011,43.84303665161133,1.8220864812731072,43.415000915527344,2.39062201479298,41.41459274291992,-0.15635635933181968
1577,2002-11-26,42.22698211669922,44.37589645385742,42.18330764770508,44.37589645385742,6803344.0,-0.032232259711511335,1.040647938578973,3.5142798323102262,49.69152251457032,52.457068999837645,-1.002737966241142,-0.9314710316676411,-6.9823419178442805,-1.6907872217688507,14.983749955886083,2.1925888061523438,0.6892925716761908,0.8739759445190458,-3.092022424203776,4.839974313241868,-1.1090232398423652,2.856975128880457,-4.212433277921555,51.38400840748181,2.9612837953005666,1.9829991843614097,11,-0.9696273803710938,-2.419706344604492,-9.574009895324707,-4.99228572845459,-6.848560333251953,1,-0.12825814960861104,1.5090871557083536,43.633384704589844,-1.6712329996321011,43.84303665161133,1.8220864812731072,43.415000915527344,-0.12825814960861104
1578,2002-11-27,43.98280334472656,43.98280334472656,41.51941680908203,41.72906494140625,6328893.0,0.041580552054961695,1.1860447796561973,-1.0487800115386323,63.05105310485454,53.18420264044356,-2.0956588316857747,-2.465580742029019,-8.58377062477875,-3.567379034264377,15.084286119416001,2.4633865356445312,0.9660863945933045,2.4087911605834975,-1.6291117051556867,6.446694026322682,0.3898397277139054,4.42774259345309,-5.5682292276573975,78.6666775354682,24.55463210969203,2.018951432869592,11,-1.8257007598876953,-4.175527572631836,-11.067768096923828,-6.748106956481934,-5.28492355346679,2,-0.16305863365871542,1.040647938578973,42.22698211669922,1.5090871557083536,43.633384704589844,-1.6712329996321011,43.84303665161133,-0.16305863365871542
1579,2002-11-28,43.58097457885742,44.332218170166016,43.37132263183594,43.85177230834961,3271471.0,-0.009136042619196094,-1.7847943130686654,-0.12015490754971192,64.58704974593684,54.22982246850409,-1.358790838976553,-2.0229938625871426,-7.989046534055589,-3.292673164057284,14.411353140328695,0.9608955383300781,0.9853629242742841,1.9152404785156278,-2.2212978193985364,6.051778776429792,-0.15302867044145074,3.9835096274727064,-4.790376700194244,65.19336949926232,4.944694355360895,2.0682691489570817,11,-1.4238719940185547,-3.4854297637939453,-10.06974744796753,-6.346278190612793,-5.800315856933594,3,-0.1553418003480418,1.1860447796561973,43.98280334472656,1.040647938578973,42.22698211669922,1.5090871557083536,43.633384704589844,-0.1553418003480418
1580,2002-11-29,43.126731872558594,44.89128494262695,43.06558227539063,43.67706298828125,4906496.0,-0.010422958887183698,-4.428547122942825,2.032258973347608,69.85859671043141,55.434281531572196,-0.749157924132497,-1.5759352785559813,-7.348842024377234,-2.9701827469938067,13.723391291895698,1.825702667236321,1.2057830501618483,1.4142633438110366,-2.768177121154409,5.596703808776482,-0.6769568886716826,3.5054835762937557,-3.982671657997045,47.66838440347771,-18.740313231069514,2.091220232482722,11,-0.8648052215576172,-2.887052536010742,-9.392751693725586,-5.892035484313965,-3.7824325561523438,4,-0.18979136898480675,-1.7847943130686654,43.58097457885742,1.1860447796561973,43.98280334472656,1.040647938578973,42.22698211669922,-0.18979136898480675
1581,2002-12-02,44.87381362915039,46.00068283081055,43.46741485595703,43.46741485595703,7865433.0,0.04051041386012044,-2.6024888859956765,-2.5555501642798717,70.90569675993714,57.433410698354166,-2.087159707331935,-3.50114662438979,-8.859355056981542,-4.809230681903436,12.469600725145133,2.873950958251953,1.2631625941832212,3.1604715347290053,-1.0247401331253698,7.3456832025833805,1.0678657008018178,5.253077368656193,-5.269975436343607,74.85377578130253,2.674389912098647,2.0926058339271862,12,-2.057188034057617,-3.607725143432617,-10.823174953460693,-7.639117240905762,-5.913871765136719,0,-0.21160206984357666,-4.428547122942825,43.126731872558594,-1.7847943130686654,43.58097457885742,1.1860447796561973,43.98280334472656,-0.21160206984357666
1582,2002-12-03,43.24902725219727,45.36299514770508,42.9694938659668,45.1795539855957,7038207.0,-0.0362078959987846,1.0836526902359809,-1.3726737893940206,66.26085847040439,59.34755311086857,-0.0606630926747016,-2.0205460445378023,-7.045514368854697,-3.307295665452365,11.054009026377665,2.3935012817382812,1.2550812608278505,1.5614545822143597,-2.576664209371941,5.699573373800661,-0.5076048135787943,3.6305139780075137,-3.0055045955901107,38.59646882663965,-37.22837209289612,2.069059395793152,12,0.4542407989501882,-1.9829387664794993,-7.966696262359626,-6.014330863952644,-6.752471923828132,1,-0.18198341023612596,-2.6024888859956765,44.87381362915039,-4.428547122942825,43.126731872558594,-1.7847943130686654,43.58097457885742,-0.18198341023612596
1583,2002-12-04,42.97822952270508,43.22282028198242,42.15710067749024,42.855934143066406,6277746.0,-0.006261360005002992,2.4857231978539334,-0.06334819276156174,59.29614115220872,60.01768811087611,0.5087638961601328,-1.7899192031818956,-6.608003308061122,-3.202620310742347,10.037626182142285,1.0919265747070312,1.2182206759255862,1.2578990936279268,-2.911654718303261,5.4274529055591145,-0.8268778123376634,3.342675999593517,-2.1589908486775755,21.36363455911821,-51.36306308073226,2.0847769059655934,12,0.7818202972412109,-1.7121410369873047,-7.610727787017822,-5.743533134460449,-5.800312042236328,2,-0.17682924177327708,1.0836526902359809,43.24902725219727,-2.6024888859956765,44.87381362915039,-4.428547122942825,43.126731872558594,-0.17682924177327708
1584,2002-12-05,40.68081665039063,43.47614669799805,40.25278091430664,42.92581558227539,9246405.0,-0.05345527021071772,-1.0788730107377416,-18.357185189806238,46.68289935564501,59.99045782448247,2.6569527250233023,0.5871316885919455,-4.15812439974939,-1.0821912800541682,9.821008143153872,3.2233657836914062,1.3212722925458422,-1.0709613800048743,-5.196788427587315,3.054865667577566,-3.133874903796091,0.9919521437863423,5.319866180419915,7.446816982992973,-60.12550468694039,2.0629135237912197,12,2.4459152221679616,0.5852718353271413,-5.2871079444885325,-3.446120262146003,-3.7387580871582102,3,-0.048743782018245696,2.4857231978539334,42.97822952270508,1.0836526902359809,43.24902725219727,-2.6024888859956765,44.87381362915039,-0.048743782018245696
1585,2002-12-06,40.610931396484375,41.03023147583008,38.741554260253906,40.619667053222656,9122315.0,-0.001717892108874075,4.515785312396573,0.003891162981956231,49.07228569281225,59.934011500755624,2.481059048373268,0.8020235147836132,-3.8872573093224645,-1.1482543458271124,9.954487366017464,2.288677215576172,1.4659967743421234,-1.206798934936522,-5.207327767789117,2.793729897916073,-3.2070633513628195,0.7934654814897755,5.274793395996092,25.752087431165616,-39.28271200893015,2.0002644164262966,12,1.7601871490478516,0.6551570892333984,-3.9636921882629395,-3.376235008239746,-2.961303710937493,4,-0.0696923852085195,-1.0788730107377416,40.68081665039063,2.4857231978539334,42.97822952270508,1.0836526902359809,43.24902725219727,-0.0696923852085195
1586,2002-12-09,38.69787979125977,41.20494079589844,38.6804084777832,40.66334533691406,5625492.0,-0.04710681433399022,-1.5240172007742256,224.99344978165857,43.65396693707518,59.26317199214505,4.045848483026447,2.9422950537412262,-1.724849547560332,0.6567935911864282,10.640131803641953,2.5245323181152344,1.3151826823943225,-3.1683320999145437,-6.979194532329167,0.6425303325000797,-5.073763316121855,-1.262900883707232,6.902078179931628,0.2614453704761881,-61.43379369064674,1.9054312162073102,12,3.6426658630371023,2.5682086944580007,-1.9632859230041575,-1.4631834030151438,-0.4629783630371165,0,0.01670426205862774,4.515785312396573,40.610931396484375,-1.0788730107377416,40.68081665039063,2.4857231978539334,42.97822952270508,0.01670426205862774
1587,2002-12-10,39.61509704589844,39.65003967285156,38.33972549438477,38.6804084777832,6286203.0,0.023702002786360143,1.6086966427814533,-0.47555581433714883,44.19391056450864,57.16793393210662,3.0387273994219868,2.186727950683135,-2.400003494201023,-0.3293203246197578,11.293966969157244,1.3103141784667898,1.2752880951389187,-2.282562446594241,-6.002654355565241,1.4375294623767587,-4.142608401079741,-0.4225164921087412,5.569687955688472,24.829964306986547,-33.244128036397235,1.860045954485499,12,2.5551071166992188,1.650991439819336,-1.7012219429016113,-3.096705436706543,-1.8257026672363281,1,-0.016538017845209252,-1.5240172007742256,38.69787979125977,4.515785312396573,40.610931396484375,-1.0788730107377416,40.68081665039063,-0.016538017845209252
1588,2002-12-11,39.204532623291016,40.0693359375,38.30478286743164,39.32682800292969,5703407.0,-0.010363837355534922,1.1956582104536166,-0.13084077821265758,34.861814817344495,53.865130051151915,3.0175413713304593,2.8087200245198574,-1.7601098610699992,0.003681352826546913,11.814302186201095,1.7645530700683594,1.168619296050558,-2.7359304428100586,-6.3005261946633695,0.8286653090432523,-4.518228318736718,-0.9536325668833996,5.432647617719724,17.398693755431005,-33.910870205664764,1.782297875926657,12,2.948200225830078,2.061555862426758,-1.1465229988098145,-2.686141014099121,-2.7167129516601562,2,-0.06907306665130586,1.6086966427814533,39.61509704589844,-1.5240172007742256,38.69787979125977,4.515785312396573,40.610931396484375,-0.06907306665130586
1589,2002-12-12,38.2611083984375,39.83348083496094,37.9029541015625,39.14338302612305,5497561.0,-0.024064162017149893,-1.4152971299984012,7.214292398390468,30.64809683959386,49.50840784328108,3.4944641489779755,3.7663707066576677,-0.5620503741943423,0.9030211441339162,12.17694535633754,1.9305267333984375,1.1272052636340604,-3.5657943725585923,-7.449687635337568,0.3180988902203836,-5.507741003948084,-1.6238477411691008,5.742832105215328,10.846630529715942,-34.90100174564684,1.9419466313894886,12,3.6907100677490234,3.0049800872802734,-0.13103151321411133,-1.7427167892456055,-4.096908569335945,3,-0.0283104949989631,1.1956582104536166,39.204532623291016,1.6086966427814533,39.61509704589844,-1.5240172007742256,38.69787979125977,-0.0283104949989631
1590,2002-12-13,38.051456451416016,38.61052322387695,37.34388732910156,38.56684494018555,5671685.0,-0.005479505320082345,3.2028910294545776,0.5841588011224345,30.64809683959386,45.03534118546516,3.250279931416614,3.893572091381259,-0.05439722297377614,1.0480922594829565,12.414561832262725,1.2666358947753906,0.6740139582671887,-3.5963703155517592,-7.832232270601153,0.6394916394976349,-5.71430129307646,-1.4784393380270586,5.220365683985975,18.325804819829433,-22.22766598108296,2.117930977524697,12,3.3019847869873047,3.214632034301758,0.42585229873657227,-1.533064842224121,-4.000820159912109,4,-0.02915520170956054,-1.4152971299984012,38.2611083984375,1.1956582104536166,39.204532623291016,1.6086966427814533,39.61509704589844,-0.02915520170956054
1591,2002-12-16,39.48406600952149,39.48406600952149,37.44871520996094,37.64962768554688,4754149.0,0.03764927000717111,1.2190452226822595,-3.559331191804953,40.507873813053564,42.173898445759505,1.0870482976905222,2.4793791145180606,-1.1493177165206276,-0.49372807499833726,12.378932099168535,2.035350799560554,0.22410870739810207,-2.0947509765624943,-6.428210520152298,2.2387085670273095,-4.261480748357393,0.07197879523240402,2.957845252998439,78.5257397195087,37.71707094566435,2.166729771794901,12,0.9259510040283132,1.782022476196282,-1.0067572593689036,-3.4635915756225657,-5.075275421142585,0,-0.04646021824429725,3.2028910294545776,38.051456451416016,-1.4152971299984012,38.2611083984375,1.1956582104536166,39.204532623291016,-0.04646021824429725
1592,2002-12-17,38.65420150756836,39.641300201416016,38.53190612792969,39.39670944213867,4785160.0,-0.021017706275564763,-1.2477875422202642,-0.40476036989978936,30.297157458726403,38.9517891464837,1.3372164249425609,3.322740627712548,0.017526443359138,0.2274073592783168,12.565407473980352,1.1093940734863281,-0.31951328840277426,-2.8250318527221694,-7.336637829609714,1.686574124165375,-5.080834841165945,-0.5692288642783936,3.0739864042730005,48.077009209752816,11.55905658146861,2.2558029884437727,12,1.7558155059814453,2.611886978149414,-0.17689275741577148,-2.6337270736694336,-5.1800994873046875,1,-0.010847464518536354,1.2190452226822595,39.48406600952149,3.2028910294545776,38.051456451416016,-1.4152971299984012,38.2611083984375,-0.010847464518536354
1593,2002-12-18,37.03815078735352,38.50569915771485,37.03815078735352,38.2611083984375,6347032.0,-0.04180789298928911,-1.3999987523043658,1.647063356692208,27.80083051997842,36.853781498076295,2.2596865179248056,4.84237958991158,1.9483063506719631,1.7491947377571435,12.85865683799853,1.6160507202148366,-1.1189184991730627,-4.222260475158684,-9.152204835504001,0.7076838851866327,-6.687232655331343,-1.7572882949860258,4.0762350429042655,0.0,-31.532024141437212,2.464972180172659,12,2.083395004272454,4.227937698364251,1.574556827545159,-1.017676353454597,-1.9305267333984446,2,0.020282967030986088,-1.2477875422202642,38.65420150756836,1.2190452226822595,39.48406600952149,3.2028910294545776,38.051456451416016,0.020282967030986088
1594,2002-12-19,36.32184600830078,38.234901428222656,35.64048385620117,37.69330596923828,7546677.0,-0.01933964746688488,1.113879080985653,1.1214288610722138,27.315085634642486,34.43631482494632,2.562076432938923,5.270244567251467,2.904850047421526,2.402657628053568,12.690304200865762,2.5944175720214844,-1.8175680794216191,-4.583907508850096,-9.868984752757314,0.7011697350571211,-7.2264461308037085,-1.941368886896484,4.140342215092325,17.030578094756816,-11.945582650655098,2.64253862195361,12,2.1008663177490234,4.498737335205078,2.08994722366333,-0.30137157440185547,-3.817375183105476,3,0.004569527201127022,-1.3999987523043658,37.03815078735352,-1.2477875422202642,38.65420150756836,1.2190452226822595,39.48406600952149,0.004569527201127022
1595,2002-12-20,36.70620346069336,37.081825256347656,35.9374885559082,36.645057678222656,12203120.0,0.0105819911329601,1.8172123796152384,-0.04458444592790387,20.051250632939713,31.81379079115349,1.749570939919174,4.557462562294056,2.698903242203329,1.9965280661791809,12.101791923476304,1.1443367004394531,-2.3919524446757165,-3.8427083969116183,-9.254957001828686,1.5695402080054492,-6.548832699370152,-1.1365840944530845,2.888077976605196,26.637553752419457,3.321483597376229,2.706124302458532,12,1.1487064361572266,4.1143798828125,1.8693785667419434,-0.6857290267944336,-5.634342193603516,4,-0.06925269823434332,1.113879080985653,36.32184600830078,-1.3999987523043658,37.03815078735352,-1.2477875422202642,38.65420150756836,-0.06925269823434332
1596,2002-12-23,36.81102752685547,37.38756561279297,36.01610565185547,37.21285629272461,2987048.0,0.002855758871231684,2.65115393403915,-6.57165138187036,23.431862754203905,29.50689659000852,1.5074772543299062,4.12690686534593,2.7956910989942543,1.9177434629056975,11.416965440822581,1.3714599609375,-2.622263719873267,-3.39676647186279,-8.850295406029701,2.056762462304121,-6.123530938946246,-0.6700020047793345,2.071570345845558,29.257620686696097,7.549134103736684,2.726764467083457,12,1.0438823699951172,4.009555816650391,2.465571403503418,-0.790553092956543,-5.538249969482418,0,-0.0749881603641116,1.8172123796152384,36.70620346069336,1.113879080985653,36.32184600830078,-1.3999987523043658,37.03815078735352,-0.0749881603641116
1597,2002-12-24,36.81102752685547,36.81102752685547,36.81102752685547,36.81102752685547,0.0,0.0,1.0,-0.0,23.96754684873821,28.29642237127449,1.1933880153180851,3.9003247552452507,2.8854359454333007,1.8988558379350593,11.210875025359426,0.0,-2.9194436725138857,-3.1259687423706026,-8.693996236303171,2.442058751561966,-5.90998248933689,-0.34195499540431484,1.4879898228755835,40.853602521105636,18.312431443178824,2.784013746966285,12,0.9259548187255859,4.009555816650391,2.688324451446533,-0.790553092956543,-4.446323394775391,1,-0.06525862220835899,2.65115393403915,36.81102752685547,1.8172123796152384,36.70620346069336,1.113879080985653,36.32184600830078,-0.06525862220835899
1598,2002-12-25,36.81102752685547,36.81102752685547,36.81102752685547,36.81102752685547,0.0,0.0,1.0,0.0,29.73466778536894,28.194930254138384,0.9143143202748902,3.5157384271329803,3.0198360571421716,1.8880057467152724,11.314389595021023,0.0,-2.9886031660336627,-2.7673799514770536,-8.159290570556493,2.624530667602386,-5.463335261016773,-0.07142464193733389,1.0094537940402049,45.11778224436893,19.813532999456598,2.695955309539718,12,0.829864501953125,4.009555816650391,2.382584571838379,-0.790553092956543,-4.271614074707024,2,-0.09065015922626296,1.0,36.81102752685547,2.65115393403915,36.81102752685547,1.8172123796152384,36.70620346069336,-0.09065015922626296
1599,2002-12-26,36.81102752685547,36.81102752685547,36.81102752685547,36.81102752685547,0.0,0.0,1.0,0.0,29.953915752360572,28.117799022223576,0.7677231805039355,3.1437263772302657,3.0823801542725704,1.8177667083125613,11.290380156280015,0.0,-3.150751794965778,-2.428882598876953,-7.608631929063868,2.750866731309962,-5.018757263970407,0.16099206621650097,0.6170542503951921,60.240865600888114,33.547729198976526,2.5898746650934568,12,0.829864501953125,4.009555816650391,2.732001304626465,-0.790553092956543,-3.4854278564453054,3,-0.04627427125357131,1.0,36.81102752685547,1.0,36.81102752685547,2.65115393403915,36.81102752685547,-0.04627427125357131
1600,2002-12-27,34.941650390625,36.72367477416992,34.941650390625,36.25196075439453,2522972.0,-0.05078307403580806,-1.7200034935514863,-100.0,30.092583045540238,26.960544492499874,2.4022011663306984,4.604533597103696,4.993305346954642,3.601137004608397,11.350685375942415,1.8693771362304688,-3.197774059667182,-3.889005661010742,-9.069118245695073,1.2911069236735884,-6.479061953352904,-1.2989493686685805,2.1646637608367527,0.0,-28.795787931412267,2.5900562923421644,12,2.349824905395508,5.529516220092773,4.948611259460449,1.0788240432739258,-2.105236053466804,4,-0.06974998427903678,1.0,36.81102752685547,1.0,36.81102752685547,1.0,36.81102752685547,-0.06974998427903678
1601,2002-12-30,35.378421783447266,35.57059860229492,34.77567672729492,35.098888397216804,2189754.0,0.01250002183467136,1.394750451061287,-0.21333372150571528,26.34146861027149,26.521023509338217,1.4771350617773251,3.604733623098781,4.573036688699517,3.1107109417017114,11.030873432865809,0.794921875,-3.0914230891380186,-2.9774646759033203,-7.527756395253604,1.5728270434469636,-5.252610535578462,-0.7023188162281784,1.4326057434082031,29.6138167574102,0.3033095269994561,2.2751458596751424,12,1.2622661590576172,5.009757995605469,4.828498840332031,0.6420526504516602,-4.22794151306152,0,-0.12172845195633797,-1.7200034935514863,34.941650390625,1.0,36.81102752685547,1.0,36.81102752685547,-0.12172845195633797
1602,2002-12-31,35.378421783447266,35.378421783447266,35.378421783447266,35.378421783447266,0.0,0.0,1.0,0.0,27.60736716798587,26.49952758133905,1.0768408526906086,3.146159863323689,4.625644355490756,3.0379607365545525,10.963233648495445,0.0,-2.975368510956457,-2.5839344024658217,-6.692324598882109,1.524455793950466,-4.638129500673962,-0.5297393042576815,1.3452529907226562,29.6138167574102,-1.153741290885847,2.0541950982081434,12,1.1268672943115234,5.009757995605469,4.828498840332031,0.6420526504516602,-2.7953338623046875,1,-0.11604938883947469,1.394750451061287,35.378421783447266,-1.7200034935514863,34.941650390625,1.0,36.81102752685547,-0.11604938883947469
1603,2003-01-01,35.378421783447266,35.378421783447266,35.378421783447266,35.378421783447266,0.0,0.0,1.0,0.0,31.034486220319323,26.912794313080916,0.9126213020047658,2.685284472008604,4.7350957234060544,2.980930587165922,11.32242718772635,0.0,-3.1595606937558287,-2.203944015502927,-5.722451782646118,1.3145637516402644,-3.9631978990745225,-0.4446901319313312,0.9556533813476591,29.6138167574102,-3.521851827264406,1.7592538835715967,1,0.7031993865966797,5.009757995605469,5.15389347076416,0.6420526504516602,-3.9309368133544957,2,-0.08518519197420038,1.0,35.378421783447266,1.394750451061287,35.378421783447266,-1.7200034935514863,34.941650390625,-0.08518519197420038
1604,2003-01-02,38.69787979125977,38.69787979125977,35.29106521606445,35.55312728881836,5710902.0,0.09382719297460596,1.1666662623214055,100.0,53.017957144210705,30.57576170322214,-2.273427180357615,-0.8330584972837656,1.5160728423961771,-0.39482695313069627,11.839875338560992,3.4068145751953196,-3.058879968459678,1.2146608352661232,-2.037929457804971,4.467251128337217,-0.41163431126942385,2.8409559818016703,-3.922203063964851,100.0,62.30627277280957,1.6262951465355473,1,-1.961101531982429,1.6902999877929616,2.284309387207024,-2.677405357360847,-8.272438049316413,3,-0.15914221586119737,1.0,35.378421783447266,1.0,35.378421783447266,1.394750451061287,35.378421783447266,-0.15914221586119737
1605,2003-01-03,37.78065872192383,38.96867370605469,37.78065872192383,38.217430114746094,5355008.0,-0.02370210136274975,-4.439985327126475,-0.13888895627976455,41.645237386036875,32.59946999564802,-1.3273517510807409,-0.1462441673174908,2.4910666392066645,0.4454045961295918,11.988255885257693,1.1880149841308594,-2.7817010575420795,0.4389533996582031,-2.4686498927133513,3.3465566920297576,-1.0148482465275706,1.8927550458439768,-2.926537933349607,71.66668637852777,37.521186433117805,1.4538016461857763,1,-0.9084835052490234,2.6075210571289062,3.3456649780273438,-1.7601842880249023,-7.171773910522457,4,-0.11791904117670737,1.1666662623214055,38.69787979125977,1.0,35.378421783447266,1.0,35.378421783447266,-0.11791904117670737
1606,2003-01-06,39.34429931640625,39.34429931640625,37.081825256347656,37.868011474609375,6369632.0,0.04138733011489437,2.0650852713178294,-3.3800012227394602,53.15747382545743,35.842795215283495,-2.7869337226360287,-1.7486265642302286,0.9471107995365031,-1.2155079693555138,12.298963771500677,2.2624740600585938,-2.379770945324772,1.9702730178833008,-1.0141611930637637,4.954707228830365,0.47805591240976497,3.4624901233568366,-4.325596411132807,100.0,64.82356440602348,1.4922171054735338,1,-2.284311294555664,1.0438804626464844,1.906503677368164,-3.323824882507324,-8.40346908569336,0,-0.16540858757991195,-4.439985327126475,37.78065872192383,1.1666662623214055,38.69787979125977,1.0,35.378421783447266,-0.16540858757991195
1607,2003-01-07,38.95994186401367,39.48406600952149,37.868011474609375,39.26567840576172,6143744.0,-0.009769076056014625,3.35293996763332,-0.2070981912144703,59.909907428899594,39.195599620120234,-2.308455249544288,-1.4923835949026625,1.418621959738715,-0.9115600127933519,12.453036636912929,1.6160545349121165,-1.9075119556195403,1.618673324584961,-1.275196587669491,4.512543236839413,0.17173836845773138,3.0656082807121905,-3.681703174072261,87.50002274443429,45.8963788754885,1.4469349561272271,1,-1.8300704956054688,1.1093940734863281,3.0814151763916016,-2.4764909744262695,-8.988740921020508,1,-0.20044849196351933,2.0650852713178294,39.34429931640625,-4.439985327126475,37.78065872192383,1.1666662623214055,38.69787979125977,-0.20044849196351933
1608,2003-01-08,36.49655532836914,38.30478286743164,36.339317321777344,38.2611083984375,6834319.0,-0.06322870152739879,1.1226452988371973,5.771482401088001,50.76336323182381,41.5077604511717,0.1180461000863815,0.7986745036375495,3.8632015157214,1.4110848366874578,13.102804474029007,2.620624542236328,-1.5917050119179592,-0.7093143463134766,-3.487194071239415,2.068565378612462,-2.0982542087764458,0.6796255161494926,-0.8818504528613218,28.750056861086044,-15.302544338990593,1.3889398624629676,1,0.6333160400390625,2.6293563842773438,5.988122940063477,-0.013104438781738281,-6.219615936279297,2,-0.10722840476357465,3.35293996763332,38.95994186401367,2.0650852713178294,39.34429931640625,-4.439985327126475,37.78065872192383,-0.10722840476357465
1609,2003-01-09,37.17791748046875,37.17791748046875,35.474510192871094,36.9507942199707,7225962.0,0.01866921812125044,13.999848838576396,-0.12871432678941644,52.00893531643205,43.94291070349301,-0.5652407665167374,0.03373099975349447,3.100159226995032,0.5951407595822644,13.747815258246282,1.7034072875976562,-1.2637649597721747,0.02620735168456889,-2.7069231966272014,2.759337899996339,-1.3403579224713198,1.3927726258404576,2.3061485290527415,42.4836906004389,-3.615987936108901,1.3665652741558867,1,-0.048046112060546875,1.9479942321777344,5.335151672363281,-0.6944665908813477,-5.276191711425781,3,-0.15413538193435494,1.1226452988371973,36.49655532836914,3.35293996763332,38.95994186401367,2.0650852713178294,39.34429931640625,-0.15413538193435494
1610,2003-01-10,36.94205856323242,37.9990463256836,36.16460800170898,37.27400588989258,6881599.0,-0.006344059410004266,1.0588207591598375,-1.4615294176926048,50.55187538660519,46.63295590086342,-0.017637831834704798,0.19206226332458698,3.235551017790712,0.6936799414319879,13.996397093743695,1.8344383239746236,-1.073146464184262,-0.15418167114258097,-2.855268566300893,2.546905224015731,-1.504725118721737,1.196361776436575,2.461816329956065,36.60127050151219,-11.148440727739356,1.350543447579155,1,0.4455070495605469,1.0482501983642578,5.254351615905762,-0.45860767364501953,-4.883094787597649,4,-0.17640102026623117,13.999848838576396,37.17791748046875,1.1226452988371973,36.49655532836914,3.35293996763332,38.95994186401367,-0.17640102026623117
1611,2003-01-13,37.64962768554688,38.6367301940918,37.29147720336914,37.422508239746094,6134549.0,0.019153483856438003,-4.500015596244424,-0.6842032682893409,53.333333333333364,49.49139658590204,-0.4125387234396385,-0.695651324979984,2.347773908240022,-0.1484885334161561,14.587946716030743,1.694671630859375,-0.8610610494951416,0.6451093673706154,-1.8296751320244837,3.1198938667657146,-0.5922828823269342,1.882501617068165,1.6756599136352577,54.24834051800013,5.3939005268046785,1.2373922496975498,1,-0.26206207275391336,0.3406810760497976,4.168975830078118,-1.1661767959594798,-4.236675262451186,0,-0.18700697209944372,1.0588207591598375,36.94205856323242,13.999848838576396,37.17791748046875,1.1226452988371973,36.49655532836914,-0.18700697209944372
1612,2003-01-14,38.234901428222656,38.86384963989258,37.4836540222168,37.82433700561523,6501579.0,0.015545273051941866,-1.527991950894869,1.807702643689719,55.408097976896705,52.19957566996619,-0.614646135559056,-1.3849560317345393,1.6205790547964867,-0.8663247695752005,15.246749812447986,1.3801956176757812,-0.4764024245305052,1.2513481140136733,-1.1711451365083576,3.673841364535704,0.040101488752661396,2.462594739274685,1.0133706228332642,81.44333957985133,30.789548871075752,1.2112466252610137,1,-0.8473358154296875,-0.8123950958251953,3.568415641784668,-1.751450538635254,-6.359380722045895,1,-0.19076997520714756,-4.500015596244424,37.64962768554688,1.0588207591598375,36.94205856323242,13.999848838576396,37.17791748046875,-0.19076997520714756
1613,2003-01-15,37.78939437866211,39.13464736938477,37.151710510253906,38.75028991699219,7041800.0,-0.01165184250303053,1.292928869646907,-2.340425729603126,53.59435135519209,52.263619471186345,0.2333635305998527,-0.9278535114664663,1.9625279072199504,-0.5573166158732477,15.305635620367312,1.9829368591308665,-0.07433909049493082,0.7682788848876925,-1.6809285034354033,3.2174862732107883,-0.4563248092738519,1.9928825790492368,1.383402435230117,63.245831348757484,13.234481520440376,1.2246036941615472,1,-0.3101062774658203,-0.36688804626464844,3.9287519454956055,-1.305943489074707,-6.272026062011719,2,-0.20688856130712463,-1.527991950894869,38.234901428222656,-4.500015596244424,37.64962768554688,1.0588207591598375,36.94205856323242,-0.20688856130712463
1614,2003-01-16,36.48781967163086,37.5273323059082,36.0947265625,37.431243896484375,7216861.0,-0.03444285700874283,1.5230793003483478,0.9818176765531397,55.927662796877456,53.850555627946406,1.3281410383109034,0.4076958513445561,3.216503939260491,0.6706368462182724,14.981692873478341,1.6946678161621094,0.2996463819799118,-0.5415945053100586,-2.9819343955748394,1.8987453849547222,-1.761764450442449,0.6785754398223318,2.6468276977539134,12.931031237412082,-41.613343645012066,1.2201699451323889,1,0.9914684295654297,0.8167591094970703,5.221590995788574,-0.004368782043457031,-4.079441070556641,3,-0.17021790656266456,1.292928869646907,37.78939437866211,-1.527991950894869,38.234901428222656,-4.500015596244424,37.64962768554688,-0.17021790656266456
1615,2003-01-17,34.164199829101555,35.981163024902344,34.111785888671875,35.946224212646484,12081400.0,-0.06368206879557425,1.0188726272748807,1.8888897874353627,45.933298121912756,53.04786943866367,3.447342892115401,2.667895043287544,5.489043210684947,2.899820747164121,14.950161366048858,2.3760337829589844,0.5824016758620445,-2.73811416625977,-5.493754436644991,0.017526104125451525,-4.115934301452377,-1.3602940310671627,4.970447540283217,1.0435075828975728,-54.31407978127571,1.3778201351926096,1,2.6337261199951243,2.71234321594239,7.444753646850593,2.319251060485847,-2.5856838226318253,4,-0.06622353432470496,1.5230793003483478,36.48781967163086,1.292928869646907,37.78939437866211,-1.527991950894869,38.234901428222656,-0.06622353432470496
1616,2003-01-20,34.050636291503906,35.35221481323242,33.98075485229492,34.76694107055664,6553598.0,-0.003324050853399929,-2.2040924545369474,0.40196126701016865,45.58652165345895,51.456382130281376,3.051980947803777,2.702618274758237,5.599561787361324,2.9411802580944766,15.120486186716498,1.3714599609375,0.39306027118848874,-2.713658142089841,-5.750696959325744,0.32338067514606195,-4.232177550707796,-1.195138733471886,4.883096618652353,1.3558963245210045,-54.89283163444538,1.518519408617953,1,2.5070648193359375,2.7603912353515625,7.259128570556641,2.432814598083496,-3.345661163330078,0,-0.05849149187165359,1.0188726272748807,34.164199829101555,1.5230793003483478,36.48781967163086,1.292928869646907,37.78939437866211,-0.05849149187165359
1617,2003-01-21,34.408790588378906,35.256126403808594,33.989490509033196,34.400054931640625,9311311.0,0.010518284997933058,-2.0526330305593,-0.0121954466782053,46.851958591693524,51.021781614711344,2.2130838240260786,2.271740107117907,5.201909567641991,2.5561076486333008,15.300015572337244,1.2666358947753977,0.40997990523091943,-2.235391998291014,-5.449499059686325,0.9787150631042962,-3.8424455289886694,-0.628338467593359,4.2277636383056745,8.305096287217008,-49.19309125906233,1.6070535306976546,1,2.1489105224609375,2.4022369384765625,6.429262161254883,2.074660301208496,-3.4242820739746094,1,-0.028941388181761396,-2.2040924545369474,34.050636291503906,1.0188726272748807,34.164199829101555,1.5230793003483478,36.48781967163086,-0.028941388181761396
1618,2003-01-22,33.47410202026367,34.793148040771484,32.40837860107422,34.15546417236328,13145036.0,-0.027164237746586606,1.437504995662303,-77.99781659388647,29.932901681355943,48.56888898859178,2.9881903277763087,3.102693308247389,6.105982290718451,3.4567746204075362,15.712055401892961,2.3847694396972656,0.11629966498212951,-3.0032342910766587,-6.513658464926074,0.5071898827727566,-4.758446378001366,-1.248022204151951,4.883104243957533,20.81916502161483,-30.009741510750807,1.7552120869247068,1,2.2974109649658203,2.4721202850341797,7.363950729370117,3.0093488693237305,-1.6160526275634766,2,-0.047755763937123774,-2.0526330305593,34.408790588378906,-2.2040924545369474,34.050636291503906,1.0188726272748807,34.164199829101555,-0.047755763937123774
1619,2003-01-23,35.10762405395508,35.26485824584961,34.04190444946289,34.76694107055664,14794705.0,0.0487995774375829,2.7333473076206447,-0.5000027993169667,40.26718840196435,47.426145990298345,1.151171746743529,1.4071591347307617,4.389791962813952,1.8053584411324408,16.026558959193622,1.7907562255859375,-0.22042813626156033,-1.2845420837402344,-4.843202464536759,2.2741182970562903,-3.0638722741384967,0.49478810665802797,2.7736759972143687,75.5501909065284,26.227028834833128,1.7793301903982626,1,0.6638889312744141,0.8385982513427734,5.086193084716797,1.3758268356323242,-2.978778839111328,3,-0.10226427546868477,1.437504995662303,33.47410202026367,-2.0526330305593,34.408790588378906,-2.2040924545369474,34.050636291503906,-0.10226427546868477
1620,2003-01-24,32.504470825195305,34.635910034179695,32.36470413208008,34.452468872070305,9557769.0,-0.07414780404276633,-1.0392133357537177,-5.717920007166211,26.848030774602265,44.483334594883786,3.4181061859913697,4.024712248470763,6.842840526088331,4.346844802016676,15.71724408993134,2.742919921875,-0.3518881678139394,-3.765836334228524,-7.682534441494042,0.15086177303699344,-5.724185387861283,-1.8074872805957654,4.938995509966524,4.6783663066709575,-36.65508814852822,1.9583490536327575,1,3.2452049255371165,3.419914245605476,7.117177009582527,3.978980064392097,0.14850234985352273,4,-0.0029562771422385614,2.7333473076206447,35.10762405395508,1.437504995662303,33.47410202026367,-2.0526330305593,34.408790588378906,-0.0029562771422385614
1621,2003-01-27,31.071861267089844,32.53067779541016,30.46038246154785,32.40837860107422,11997712.0,-0.04407423107454489,1.6187777456089412,0.6860978819400927,25.0690305485044,41.1123271028402,4.268404634888071,5.3947332841549525,8.130385307890407,5.721244552072726,15.52773525548281,2.070295333862312,-0.6103376043128819,-4.98311786651611,-9.52922195449522,-0.4370137785370005,-7.256169910505662,-2.710065822526559,5.863728847763809,12.727274170887707,-21.82596256298977,2.273052043989554,1,3.725653648376465,3.900362968444824,8.265885353088379,5.739167213439941,1.3452529907226562,0,0.01630590246991459,-1.0392133357537177,32.504470825195305,2.7333473076206447,35.10762405395508,1.437504995662303,33.47410202026367,0.01630590246991459
1622,2003-01-28,31.27277755737305,31.69207763671875,30.495325088500977,31.543575286865234,9400484.0,0.00646618136442334,3.215383685151096,0.20261445370475817,30.73455029623095,38.572349207400066,3.325797276236603,5.133667402913769,7.790788347051919,5.4460977618681135,15.327985128138554,1.1967525482177734,-0.855093174298247,-4.576919364929193,-9.597664804259399,0.4438260744010094,-7.087292084594292,-2.0665466452640935,4.885787639083905,16.909130825045164,-17.618985924582493,2.5103727196651016,1,2.721079826354977,3.6994466781616175,8.064969062805172,7.005800247192379,1.1792793273925746,1,-0.01815644383226056,1.6187777456089412,31.071861267089844,-1.0392133357537177,32.504470825195305,2.7333473076206447,35.10762405395508,-0.01815644383226056
1623,2003-01-29,32.36470413208008,32.932506561279304,29.78775787353516,30.879682540893555,10886027.0,0.034916200606223136,1.399997670970751,-5.4838775567702305,32.77049364337172,35.99933041256609,1.5460384818498696,4.009977856974309,6.545228195555303,4.262382988280493,14.809915659602671,3.144748687744144,-1.204070598806993,-3.3343069076538114,-8.590008622101479,1.921394806793856,-5.962157764877645,-0.7064560504299777,3.1100791361877853,47.0494620031216,12.968857671528028,2.6278508572238346,1,0.5197563171386719,2.2712078094482493,6.914078712463379,6.359379768371582,-0.7425117492675781,2,-0.04264508682184198,3.215383685151096,31.27277755737305,1.6187777456089412,31.071861267089844,-1.0392133357537177,32.504470825195305,-0.04264508682184198
1624,2003-01-30,32.539413452148445,33.718692779541016,32.05896377563477,32.66170883178711,9288188.0,0.005398143587390214,-2.064507154353036,-0.08235259363532317,34.17087701521379,34.69239473404399,0.8407629168084512,3.5312863416617475,6.151258843884754,4.037673961861991,16.308836662383627,1.659729003906243,-1.6723440807423628,-2.8516742706298785,-8.08918895188117,2.3858404106214124,-5.470431611255528,-0.23291693000422953,2.139186260856839,56.756790782067114,22.04513264337389,2.618757340625646,1,0.030572891235344457,2.096498489379883,6.691324234008782,6.8179874420165945,-1.1356048583984446,3,-0.020939654012210318,1.399997670970751,32.36470413208008,3.215383685151096,31.27277755737305,1.6187777456089412,31.071861267089844,-0.020939654012210318
1625,2003-01-31,33.32559967041016,33.32559967041016,31.26404190063477,31.94540405273437,8538623.0,0.024161044556560984,1.9873414222934433,-11.285754390343548,34.54092668410529,33.4651064041158,-0.08592434586400799,2.523612170214996,5.136628497402846,3.2199184421167004,17.964900047685006,2.061557769775394,-2.107816596298413,-1.8427350997924705,-7.0310564782535465,3.3455862786686055,-4.436895789023005,0.7514255894380639,0.6682821850693017,90.00000970430044,55.37362056532939,2.594160689230538,1,-0.7992916107177805,1.310312271118164,5.905138015747063,6.774311065673821,-2.707979202270515,4,-0.035910965366034,-2.064507154353036,32.539413452148445,1.399997670970751,32.36470413208008,3.215383685151096,31.27277755737305,-0.035910965366034
1626,2003-02-03,32.836414337158196,33.88466644287109,32.259876251220696,33.50030517578125,5682491.0,-0.014678965662733856,1.2682884614872771,-0.4810121334402049,30.5660448871066,31.655560436939478,0.23793159608899117,2.635360975111759,5.393734045996652,3.677856353691425,19.370803084214494,1.6247901916503906,-2.5349465226199115,-2.006526184082041,-6.900029258657611,2.8869768904935285,-4.4532777213698225,0.4402253532057401,-3.048656463623036,74.41358312072845,43.82102248327118,2.4467515372877844,2,-0.3101062774658132,1.7994976043701314,6.044906616210945,7.433837890625007,-2.961303710937493,0,-0.005586516244612705,1.9873414222934433,33.32559967041016,-2.064507154353036,32.539413452148445,1.399997670970751,32.36470413208008,-0.005586516244612705
1627,2003-02-04,31.150480270385746,32.47826385498047,31.01071357727051,32.37343978881836,6770917.0,-0.05134342774036149,1.0487818516600291,1.8421093458212179,28.060057413049364,31.447466629349858,1.5791312933638046,3.906521008277064,6.868552140206187,5.3386018075879385,21.096069779538418,1.8257007598876847,-2.6862436593447185,-3.301987171173092,-8.056607013142074,1.4526326707958859,-5.679297092157579,-0.9246772501886049,-1.2807842254638686,33.262211586808036,6.519166207104149,2.3773099209844895,2,1.375827789306637,3.4854316711425817,7.363953590393063,9.119771957397457,-2.71671295166016,1,0.040661780378099754,1.2682884614872771,32.836414337158196,1.9873414222934433,33.32559967041016,-2.064507154353036,32.539413452148445,0.040661780378099754
1628,2003-02-05,32.58308792114258,32.73159027099609,30.670032501220703,31.18542289733887,7288200.0,0.045989905719649116,1.4329906189680421,-1.1428546920302007,37.20664133496612,31.107405844127832,0.0076456888737865825,2.282730346372105,5.180518762720737,3.9293294342911196,22.153077869765823,2.0615577697753835,-2.8027645844684557,-1.673706150054933,-6.39612680259485,3.0487145024849838,-4.034916476324895,0.6875041762150254,-2.633092468261715,59.51083248190051,29.73922872994391,2.3612103262699584,2,-0.37125396728514914,2.0528240203857493,5.863646507263184,7.687164306640625,-1.6859340667724574,2,-0.00402144316996822,1.0487818516600291,31.150480270385746,1.2682884614872771,32.836414337158196,1.9873414222934433,33.32559967041016,-0.00402144316996822
1629,2003-02-06,31.44748497009277,32.49573516845703,30.7486515045166,32.31229019165039,8137259.0,-0.034852526985723054,1.8368766869579087,-0.6187499914708295,40.34761151769293,32.6073592600268,0.6363802707674573,3.127352617418442,6.055187980419451,5.101707204503672,22.86040801233445,1.8344364166259766,-3.013563200621917,-2.5227874755859396,-7.194050861738784,2.1484759105669085,-4.858419168662362,-0.18715578250951737,-1.4187960974121019,24.184790025359,-8.839826058721833,2.3356316930764236,2,0.3887271881103551,3.1884269714355575,6.78741550445557,8.822767257690433,0.31447410583496094,3,0.005555528936125764,1.4329906189680421,32.58308792114258,1.0487818516600291,31.150480270385746,1.2682884614872771,32.836414337158196,0.005555528936125764
1630,2003-02-07,30.42544174194336,31.70954704284668,30.22452735900879,31.57851600646973,7400621.0,-0.032499998938592234,1.0987655319372618,1.3333340685079837,37.90088565970725,34.03312093904934,1.4890935756124897,3.832657630378961,6.813685195808361,6.152165855834326,24.18785838480503,1.4850196838378906,-2.931355809553594,-3.2189998626708984,-7.926425798209195,1.4884260728673944,-5.572712830440047,-0.8652868949017503,-0.3196333178588837,5.489255417107235,-30.23830461258594,2.353712967769147,2,1.4107704162597656,4.210470199584968,8.13703727722168,9.844810485839844,2.67303466796875,4,0.032156208613329795,1.8368766869579087,31.44748497009277,1.4329906189680421,32.58308792114258,1.0487818516600291,31.150480270385746,0.032156208613329795
1631,2003-02-10,30.60888481140137,30.91462516784668,29.700401306152344,30.39923667907715,5955509.0,0.006029265606524392,1.9574502680554136,-0.18181667805268034,37.168140452937294,34.74796428979448,1.3779802244884074,3.2619356212247475,6.3070717063903565,6.011604517892419,26.03501615502456,1.214223861694336,-3.145384878369466,-2.683519649505609,-7.178050043549778,1.8110107445385637,-4.930784846527697,-0.43625445248352435,3.275781631469716,29.971193343132903,-8.844043569601077,2.247265197022086,2,1.1836490631103445,3.9833488464355433,8.021292686462399,9.779294967651364,3.808641433715824,0,0.0002853961126680904,1.0987655319372618,30.42544174194336,1.8368766869579087,31.44748497009277,1.4329906189680421,32.58308792114258,0.0002853961126680904
1632,2003-02-11,30.94083023071289,31.38633728027344,30.276939392089844,30.83600616455078,5824986.0,0.010844740713581213,1.2280686297418444,0.4999999999999915,41.08240585244225,35.67151009080232,1.1108097970577901,2.4828134420483394,5.701529762930882,5.7083083370391705,27.989898947492104,1.1093978881835973,-2.9135779476084807,-1.986870670318602,-5.944415571301782,1.970674230664578,-3.965643120810192,-0.008098219827012088,2.8601509094238224,40.92219056440418,-0.16242949885257474,1.978772450491591,2,0.8517036437988246,3.6514034271240234,7.7832536697387695,9.447349548339844,4.245410919189453,1,-0.03444379470575154,1.9574502680554136,30.60888481140137,1.0987655319372618,30.42544174194336,1.8368766869579087,31.44748497009277,-0.03444379470575154
1633,2003-02-12,29.971200942993164,30.88841819763184,29.84890556335449,30.7486515045166,5925286.0,-0.03133817937300343,-1.0341890550234767,-7.416718221187089,31.032259945796497,35.322774860867064,1.9056111394931747,2.9899899640168144,6.389384337656878,6.689802024001139,29.926704450134224,1.091924667358402,-2.5233701004550326,-2.5655902862548814,-6.012752014470088,0.8815714419603218,-4.289171150362485,-0.842009422147278,3.747768600463864,9.687559704140398,-25.92051044351129,1.723580864107602,2,1.8213329315185511,4.446323394775391,8.628402709960938,10.41697883605957,5.075273513793945,2,-0.05129703101293337,1.2280686297418444,30.94083023071289,1.9574502680554136,30.60888481140137,1.0987655319372618,30.42544174194336,-0.05129703101293337
1634,2003-02-13,30.276939392089844,30.69623947143555,29.403398513793945,29.74407958984375,6937491.0,0.010201074347278016,-1.129496922724094,-0.6853938097387686,40.09323590128493,35.93969810722036,1.3915240989325035,2.3137157880901924,5.873678113784891,6.402289629188246,31.4752240377901,1.2928409576416051,-2.292734031369541,-1.949307823181151,-4.99324716099207,1.0946315146297678,-3.471277492086614,-0.42733815427569155,3.361658786621092,37.87877785368452,-1.5738752197735906,1.5219696689054594,2,1.3670930862426722,3.9920835494995117,7.8509521484375,10.11124038696289,6.542823791503906,3,0.020484714595766285,-1.0341890550234767,29.971200942993164,1.2280686297418444,30.94083023071289,1.9574502680554136,30.60888481140137,0.020484714595766285
1635,2003-02-14,31.90172576904297,32.40837860107422,30.373029708862305,30.60014915466309,6802075.0,0.0536641552804249,-1.318408608738443,2.4426248872471046,53.62872582256168,38.502218211159814,-0.5101243366521793,0.5383408058060155,4.055727996345304,4.828237084415335,31.771749628145677,2.131439208984375,-2.1239819764211454,-0.21139774322509908,-3.117114655588871,2.694319169138673,-1.664256199406985,1.241460712956787,1.5674644230712858,83.13956108475222,38.64131451427585,1.452858456181886,2,-0.8342313766479528,2.3672971725463867,6.226165771484375,8.486454010009766,2.935100555419922,4,-0.004381164019999995,-1.129496922724094,30.276939392089844,-1.0341890550234767,29.971200942993164,1.2280686297418444,30.94083023071289,-0.004381164019999995
1636,2003-02-17,32.05896377563477,32.757797241210945,31.75322341918945,32.67044448852539,4096334.0,0.004928824469564663,1.5555620250953257,-0.46980001494721896,53.45091685543169,41.32342481586896,-0.8819921582119505,0.23635944220722394,3.7648435574650208,4.756079500735737,31.947368536461813,1.004573822021495,-1.9882294532808693,0.045423889160161934,-2.7135154843609257,2.8043632626812496,-1.3340457976003819,1.4248935759207058,1.2475947493466677,79.16665482060037,29.890616063724067,1.3794696867605445,2,-0.9783658981323278,2.2100591659545827,5.6299734115600515,8.329216003417962,4.061965942382805,0,0.03242502289070792,-1.318408608738443,31.90172576904297,-1.129496922724094,30.276939392089844,-1.0341890550234767,29.971200942993164,0.03242502289070792
1637,2003-02-18,33.412952423095696,33.631336212158196,31.93666839599609,32.233673095703125,7162728.0,0.042234323508920424,1.09730028302534,-1.9285634076957736,54.497746805491964,43.2446587570385,-2.1023873816848173,-1.2606967475168531,2.2606172666907014,3.484471062438473,31.9311034658439,1.6946678161621058,-1.8853248250119954,1.4492044448852468,-1.1595799284940043,4.057988818264494,0.14481225819562127,2.7535966315748723,-4.009553909301751,94.8347443921184,43.4067100619147,1.3043921866896244,2,-1.8955850601196254,0.8560705184936594,4.275984764099128,6.975227355957038,2.3760337829589915,1,0.03006540126418522,1.5555620250953257,32.05896377563477,-1.318408608738443,31.90172576904297,-1.129496922724094,30.276939392089844,0.03006540126418522
1638,2003-02-19,31.87552070617676,33.50030517578125,31.665870666503906,33.150890350341804,5711922.0,-0.046013046002370994,-1.164946341847713,-1.0814822362611332,47.449658243316556,44.03377505988557,-0.755307838312909,0.15898389786597633,3.640084418133835,5.089763178577957,31.32390702150274,1.8344345092773438,-1.719328277479537,-0.008298206329342861,-2.5183278629182375,2.5017314502595553,-1.2633130346237884,1.2467166219651062,-2.3875634384155298,58.4711121296621,7.398342987035946,1.2550148282944484,2,-0.3581533432006907,2.393502235412594,5.5295152664184535,8.512659072875973,3.817377090454098,2,0.10386404270045513,1.09730028302534,33.412952423095696,1.5555620250953257,32.05896377563477,-1.318408608738443,31.90172576904297,0.10386404270045513
1639,2003-02-20,31.51736831665039,32.71411895751953,31.14174652099609,32.224937438964844,5982097.0,-0.011235969847450011,-1.1556878711570238,0.5547953297709886,42.81748240876632,44.58006358755879,-0.4315858833404427,0.2470380176309206,3.8632676287042003,5.530003959400645,31.120209604088966,1.572372436523441,-1.3517825512432964,-0.18693780899047852,-2.1881506939417363,1.8142750759607758,-1.1875442514661074,0.8136686334851504,-1.9465434700012203,35.12065567283334,-10.572520758170327,1.0006064424756276,2,-9.536743199589637e-07,1.9479970932006836,5.933528900146484,8.870811462402344,2.4983291625976634,3,0.1119733762248265,-1.164946341847713,31.87552070617676,1.09730028302534,33.412952423095696,1.5555620250953257,32.05896377563477,0.1119733762248265
1640,2003-02-21,32.40837860107422,32.460792541503906,31.01944923400879,31.298982620239254,6088095.0,0.028270453150528896,1.374098142798573,-1.5678976736663393,48.3523844736755,45.82275736764082,-1.130634581608561,-0.6867504209861437,2.8516177535121443,4.747181705349988,30.307160892956826,1.4413433074951172,-1.2318515887575288,0.7088770866394043,-1.2846938760316107,2.7024480493104193,-0.2879083946961032,1.7056625679749118,-2.7563435271148684,53.17723847490231,10.65776851755433,0.9967854813355084,2,-0.8910112380981481,0.2839021682739258,4.983554840087891,7.979801177978516,0.611480712890625,4,0.1361186450214238,-1.1556878711570238,31.51736831665039,-1.164946341847713,31.87552070617676,1.09730028302534,33.412952423095696,0.1361186450214238
1641,2003-02-24,31.57851600646973,32.40837860107422,31.40380859375,32.32102584838867,3707877.0,-0.02560642125357615,1.1904779729041246,-0.6692919883846223,51.763862195937456,47.00958585025139,-0.16624818051532486,0.19290605918342507,3.502526000571063,5.689873834256684,28.86010800390854,1.0045700073242188,-1.1192089904722877,-0.1463182449340792,-2.119075592939897,1.8264391030717384,-1.1326969189369898,0.8400604290688314,-1.8468949097464034,21.404707674489618,-21.36514214426634,0.9863786740029091,2,-0.06114864349365945,0.7992906570434535,5.258718490600582,8.47771835327148,1.4413433074951136,0,0.10318123617099695,1.374098142798573,32.40837860107422,-1.1556878711570238,31.51736831665039,-1.164946341847713,31.87552070617676,0.10318123617099695
1642,2003-02-25,30.704975128173828,31.473691940307614,29.94499397277832,31.01944923400879,7379377.0,-0.02766250567686379,1.4999976605742908,0.4235285353554834,41.88679052509703,48.215644803507004,0.7490934850204098,1.076942955885805,4.210025365349011,6.673286471236608,27.590252482149307,1.6335220336914098,-0.8860270160380814,-0.991469001770021,-3.0074865601059813,1.0245485565659394,-1.999477780938001,0.0165397773979592,-0.8953597291418056,21.37593903885554,-18.480005445538005,1.00800877916798,2,0.8123922348022425,1.6291532516479492,5.979389190673828,9.285743713378906,4.306556701660156,1,0.17638687434969635,1.1904779729041246,31.57851600646973,1.374098142798573,32.40837860107422,-1.1556878711570238,31.51736831665039,0.17638687434969635
1643,2003-02-26,30.984508514404297,31.87552070617676,30.5302677154541,31.01944923400879,6400986.0,0.009103846691410622,-1.8518574677786277,0.11110841546626232,47.840261204780006,49.07642539278424,0.7022643042753884,0.7259256816262933,3.8163733672635445,6.50120501814132,27.024067054974022,1.3452529907226598,-0.6349848127302806,-0.6429258346557631,-2.6571168657768993,1.371265196465373,-1.6500213502163348,0.36416968090480495,-1.0984586991097522,37.539459119904066,-4.121202799586868,1.0070955155605688,2,0.8036565780639613,1.3496198654174805,5.699855804443359,9.006210327148438,3.5465774536132812,2,0.1550606390744218,1.4999976605742908,30.704975128173828,1.1904779729041246,31.57851600646973,1.374098142798573,32.40837860107422,0.1550606390744218
1644,2003-02-27,31.858049392700195,32.48699951171875,30.72244644165039,30.72244644165039,7032217.0,0.028192826679493743,-2.1076937030449305,-32.50084611605437,56.77686447028959,49.42621857586511,0.08559073868695322,-0.21215591942989676,2.859603796824217,5.705300798008324,26.784471154078116,1.7645530700683594,-0.45313900322868506,0.26468324661254883,-1.7071633758305111,2.2365298690556052,-0.7212400646089776,1.2506065578340788,-1.913055419921875,75.25772035568748,27.822765645409014,0.9859233112215283,2,-0.06988430023193715,0.47607898712158203,4.000818252563477,7.3464813232421875,3.668874740600586,3,0.12037298193182422,-1.8518574677786277,30.984508514404297,1.4999976605742908,30.704975128173828,1.1904779729041246,31.57851600646973,0.12037298193182422
1645,2003-02-28,32.12884521484375,32.932506561279304,31.45622062683105,31.858049392700195,5606910.0,0.00850007540655029,-1.7479758504445957,0.23845994930994,57.13114720357573,49.835133058992234,-0.16718102521976874,-0.6083995840250722,2.4946190730895097,5.4792161225947495,26.125088525464,1.4762859344482528,-0.0101117783982545,0.5953167915344224,-1.2217568839718425,2.4123904670406837,-0.31322004621871,1.5038536292875548,-2.1101243972778327,73.09931514501837,22.486397325515874,0.9085368377531309,2,-0.34068012237549183,-0.1091909408569336,3.730022430419922,7.075685501098633,5.695491790771477,4,0.058727671405151005,-2.1076937030449305,31.858049392700195,-1.8518574677786277,30.984508514404297,1.4999976605742908,30.704975128173828,0.058727671405151005
1646,2003-03-03,32.65297317504883,33.50030517578125,32.452056884765625,32.539413452148445,5571198.0,0.01631331461495944,-6.272611785255859,0.41935552033806145,57.89051295331141,50.21210707541661,-0.6684861230975017,-1.2089591017924874,1.8770713428970538,5.012367189863426,25.656625878507434,1.3714599609375,0.2698132488928948,1.1286168098449707,-0.6624315065404431,2.9196651262303845,0.23309265165226378,2.0241409680376776,-2.5620000495910666,76.16714958688459,23.3234380110445,0.8955241581927076,3,-0.930323600769043,-1.0089406967163121,3.1840572357177734,6.529720306396484,4.848152160644531,0,0.011235918302115344,-1.7479758504445957,32.12884521484375,-2.1076937030449305,31.858049392700195,-1.8518574677786277,30.984508514404297,0.011235918302115344
1647,2003-03-04,32.4171142578125,32.757797241210945,31.93666839599609,32.434585571289055,5153801.0,-0.007223198817820187,1.4736721138155116,-0.15385132184481923,62.089800850043886,51.83878958727521,-0.6579306167925125,-0.9205381505217858,2.014843675636243,5.2472495645463795,24.808185433161732,0.8211288452148544,0.24547231558376126,0.8294261932373033,-0.995219241843202,2.6540716283178085,-0.0828965243029458,1.741748910777556,-2.2553338706207313,63.52938532130713,5.010800745386334,0.9123227175402523,3,-0.6944646835327148,-0.773081779479984,2.4677553176879883,5.813418388366699,3.764965057373047,1,0.018593421097224283,-6.272611785255859,32.65297317504883,-1.7479758504445957,32.12884521484375,-2.1076937030449305,31.858049392700195,0.018593421097224283
1648,2003-03-05,32.452056884765625,33.06353759765625,31.81437110900879,31.90172576904297,4688726.0,0.0010779067709489887,-2.4457843369373635,-31.499126637567397,61.047025718800455,53.864294399501226,-0.6732953552696301,-1.017993682968573,1.8801981676737753,5.232724558169551,23.715641823686756,1.249166488647461,0.21289162554794316,0.8709203720092766,-0.9395623321101496,2.681403076128703,-0.034320980050438266,1.776161724068988,-2.2208853810745275,62.264161307554666,1.0879034012986821,0.9052413520597127,3,-0.7294073104858398,-0.808024406433109,2.0309839248657227,5.778475761413574,3.2408409118652344,2,0.07886942125600327,1.4736721138155116,32.4171142578125,-6.272611785255859,32.65297317504883,-1.7479758504445957,32.12884521484375,0.07886942125600327
1649,2003-03-06,31.6221923828125,33.07227325439453,31.6221923828125,32.539413452148445,5758416.0,-0.025572015508905976,-2.161900484104407,-1.6666712877601226,48.45559764185579,53.87576252929904,0.19333319582056063,-0.1837925858296785,2.5986610331772724,6.041426242751392,22.60589584149928,1.4500808715820312,0.0331644505751747,0.032320499420166016,-1.7771326264371652,1.8417736252774972,-0.8724060635084996,0.9370470623488316,-1.323017584952062,8.119613059385857,-48.2014844323351,0.9047265629286659,3,0.10045719146728516,0.02184009552001598,2.137993812561035,6.272027969360352,4.542415618896477,3,0.09198899146493522,-2.4457843369373635,32.452056884765625,1.4736721138155116,32.4171142578125,-6.272611785255859,32.65297317504883,0.09198899146493522
1650,2003-03-07,31.40380859375,32.146316528320305,30.949567794799805,31.42127990722656,6854535.0,-0.006906029361240518,-1.584901929280305,0.019048094358765588,46.40460592286975,53.28028961006929,0.28411038048426107,0.11767964560151256,2.761073519285837,6.23688350720046,21.386153684907995,1.1967487335205007,0.05989800064851636,-0.23498163223266744,-1.9629518335051372,1.4929885690398024,-1.0989667328689023,0.6290034684035675,-1.0379905676036074,17.808215080747257,-34.151520652468776,0.8639851006362347,3,0.31884098052978516,0.24022388458251598,2.1991405487060547,6.490411758422852,5.590663909912109,4,0.1312934871336391,-2.161900484104407,31.6221923828125,-2.4457843369373635,32.452056884765625,1.4736721138155116,32.4171142578125,0.1312934871336391
1651,2003-03-10,30.61762046813965,31.788166046142575,30.355558395385746,31.788166046142575,5821678.0,-0.025034801854155297,1.4477605617049316,66.99814410481692,33.64008291816579,52.36398876485471,1.0277391442618864,0.9534390989523942,3.466920158516004,6.979997946027254,20.03061939023621,1.4326076507568288,0.1667203466762146,-1.021606540679933,-2.748484680657029,0.7052715992971592,-1.8850456106684774,-0.15816747069138515,3.0137157440185476,9.646285545385432,-35.36616003375144,0.8634390699885468,3,1.3103113174438477,1.0264120101928675,2.963489532470703,7.276599884033203,7.032007217407234,0,0.23537807403990807,-1.584901929280305,31.40380859375,-2.161900484104407,31.6221923828125,-2.4457843369373635,32.452056884765625,0.23537807403990807
1652,2003-03-11,29.875110626220703,31.167951583862305,29.115129470825195,30.416706085205078,9361137.0,-0.02425106296851487,1.008547247804869,0.4626863482824768,37.09131691605861,51.16966162166344,1.8329025560394214,1.6991294524664582,4.118804017411421,7.692393071151969,19.19261798284965,2.0528221130371094,0.09908564295273692,-1.7108304023742669,-3.5877020527534427,0.16604124800490894,-2.6492662275638565,-0.7723945771846772,3.6907100296020445,19.205295459595515,-23.10897822541428,0.9384358251895883,3,1.4326066970825195,1.4981222152709925,3.7059993743896484,8.019109725952148,7.713371276855469,1,0.2552631454619445,1.4477605617049316,30.61762046813965,-1.584901929280305,31.40380859375,-2.161900484104407,31.6221923828125,0.2552631454619445
1653,2003-03-12,28.433767318725586,29.77902030944824,28.05814552307129,29.69166755676269,11144201.0,-0.04824562243562314,1.4024401609377275,2.3225826900321116,32.542037137943495,48.47690302918054,3.212166361760257,3.1825578104647967,5.450904295271393,9.12255153745874,18.311715827936492,1.816965103149414,-0.0060865197331843035,-3.0753020286560044,-5.320446619366244,-0.8301574379457648,-4.197874324011124,-1.9527297333008846,4.954025689697261,7.491268985985111,-34.256857733817384,1.1225722953551194,3,2.3454580307006836,2.4109735488891566,5.147342681884766,9.460453033447266,9.932165145874023,2,0.27250388278155335,1.008547247804869,29.875110626220703,1.4477605617049316,30.61762046813965,-1.584901929280305,31.40380859375,0.27250388278155335
1654,2003-03-13,30.89715385437012,30.89715385437012,28.66962432861328,29.05398178100586,8854165.0,0.08663595323234663,1.4170608462952925,-1.4652768300930166,42.737205408470516,46.87757616305774,0.6684358884287747,0.809523266535841,2.7976347167912543,6.637503167579798,16.89815757138726,2.463386535644535,0.15536613843848457,-0.6429262161254847,-2.832868087624025,1.5470156553730519,-1.7378971518747512,0.45204471962378534,2.170860304931633,69.44446129219351,27.93821271808821,1.0949709357492685,3,-0.11792850494385121,-0.0524129867553782,2.5267190933227575,6.997066497802731,7.468778610229489,3,0.1552163660402146,1.4024401609377275,28.433767318725586,1.008547247804869,29.875110626220703,1.4477605617049316,30.61762046813965,0.1552163660402146
1655,2003-03-14,31.76195907592773,32.862621307373054,31.14174652099609,31.360130310058594,10917352.0,0.02798980209095503,-3.104179081393594,0.218009360968505,50.87865792281269,46.09848115966899,-0.2837214693250054,-0.06987218781593896,1.7786498880881432,5.738967976851892,16.22771204106911,1.9654674530029332,0.23814135431059924,0.22886734008788778,-1.9571037965215616,2.414838476697337,-0.8641182282168351,1.3218529083926107,-3.7038135528564418,77.09089855251955,31.677011777443482,1.0929855683047238,3,-1.1967496871948207,-0.9172182083129883,1.4741029739379918,6.132261276245121,6.6039733886718786,4,0.13861389706021,1.4170608462952925,30.89715385437012,1.4024401609377275,28.433767318725586,1.008547247804869,29.875110626220703,0.13861389706021
1656,2003-03-17,33.09847640991211,33.5701904296875,30.495325088500977,31.10680389404297,11064900.0,0.04207918443536185,1.0952367955561275,4.956520500868685,60.97755263501364,45.974898024665634,-1.7325997890322427,-1.396097453321346,0.2498960235326848,4.347696175125577,15.614321321804011,3.0748653411865234,0.17373277378218432,1.513409042358397,-0.7723634309006044,3.799181515617402,0.3705228057288963,2.6562952789878977,-4.944241371154785,91.44212306381641,41.211824252143614,1.1428862366295023,3,-2.284308433532715,-2.253735542297367,0.13758563995361328,4.795743942260742,5.7566375732421875,0,0.11770922762424352,-3.104179081393594,31.76195907592773,1.4170608462952925,30.89715385437012,1.4024401609377275,28.433767318725586,0.11770922762424352
1657,2003-03-18,34.417526245117195,34.740734100341804,33.194568634033196,33.52651214599609,15221799.0,0.0398522825905685,1.0113639747114342,0.44736978194042143,64.37453838939109,46.344621654731256,-3.0598233122715186,-2.778482560318256,-1.2376354835142038,3.0164340465965793,15.713009253001214,1.6422576904296946,0.11528451553186514,2.78223018646241,0.2923013717418499,5.272159001182974,1.5372657791021282,4.027194593822692,-6.046652990722663,95.16343327907487,41.53800069159304,1.2449644073602815,3,-3.018086433410648,-3.018086433410648,-1.2251424789428782,3.4330158233642507,3.791168212890618,1,0.09390859230878701,1.0952367955561275,33.09847640991211,-3.104179081393594,31.76195907592773,1.4170608462952925,30.89715385437012,0.09390859230878701
1658,2003-03-19,35.186241149902344,35.474510192871094,33.86719512939453,34.417526245117195,11667696.0,0.02233498419701818,1.3896100949950376,0.8627415722640145,64.05903319336053,48.07833671600957,-3.7994611389603534,-3.4640530793569297,-2.0899587921096128,2.200659130898842,15.80781615056279,1.6073150634765625,0.023403181893499436,3.3854090690612786,0.43129504912462835,6.339523088997925,1.9083520590929552,4.862466079029602,-6.433176244750975,95.7637931227787,43.02097190702995,1.4770570099683236,3,-3.4199132919311523,-3.4199132919311523,-1.9938573837280273,2.6643009185791016,2.900157928466797,2,0.06827216192089614,1.0113639747114342,34.417526245117195,1.0952367955561275,33.09847640991211,-3.104179081393594,31.76195907592773,0.06827216192089614
1659,2003-03-20,35.04647445678711,35.74530792236328,34.66211700439453,35.273597717285156,7804643.0,-0.003972197329058069,-1.1754356395061538,-0.2954583800629264,62.46268554571656,49.862567785214765,-3.4898763704210296,-3.210966327682655,-2.059114127457377,2.2572054060494082,15.688072555885983,1.08319091796875,-0.10174637295695987,3.0691870689392076,-0.21661537323503666,6.354989511113448,1.4262858478520855,4.71208829002633,-5.755693928618161,86.68884284594786,35.01233714521298,1.6429012210871206,3,-3.144747734069824,-3.144747734069824,-1.9414453506469727,2.4852237701416016,2.358562469482422,3,0.09471588966546252,1.3896100949950376,35.186241149902344,1.0113639747114342,34.417526245117195,1.0952367955561275,33.09847640991211,0.09471588966546252
1660,2003-03-21,36.81976318359375,37.03815078735352,35.10762405395508,35.203712463378906,23717560.0,0.05059820579080321,-1.1352696955377113,-7.115302574782915,66.08225440933623,53.467253506455926,-4.932863138635696,-4.887399450686704,-3.915361247898808,0.4030495012791562,15.711508428016236,1.9916763305664134,-0.16880220759117393,4.62190656661987,0.6862642924326252,8.557548840807115,2.6540854295262477,6.589727703713493,-6.883529916005369,96.662182154752,46.09729518019219,1.9678211370936227,3,-4.271615028381348,-4.271615028381348,-3.8632354736328125,-0.3799905776977539,2.419708251953132,4,0.04199291758874768,-1.1754356395061538,35.04647445678711,1.3896100949950376,35.186241149902344,1.0113639747114342,34.417526245117195,0.04199291758874768
1661,2003-03-24,34.83682632446289,35.92875289916992,34.83682632446289,35.55312728881836,8538961.0,-0.053855231204051335,-2.048792697604567,-0.4432416355473305,58.22936240679073,55.815925227648385,-2.5574337526030604,-2.7909348393821247,-2.0629456618570856,2.2502262632306866,15.672910211430704,1.9829368591308594,-0.060552431952253016,2.4760541915893555,-1.6181992791608053,6.570307662339516,0.4289274562142751,4.523180926964436,-4.048362954502693,42.72726911823674,-5.941675577908377,2.0471267353750813,3,-2.2886781692504883,-2.2886781692504883,-2.168567657470703,1.6029462814331055,3.913463592529297,0,0.10130389339336965,-1.1352696955377113,36.81976318359375,-1.1754356395061538,35.04647445678711,1.3896100949950376,35.186241149902344,0.10130389339336965
1662,2003-03-25,36.12092971801758,36.1558723449707,33.64007568359375,34.338905334472656,9536983.0,0.03686051598371276,1.716975613172471,-2.487815139476179,61.50054933465218,59.03353769394935,-3.1987823522200287,-3.84565307748921,-3.4842080095212964,0.8538864617785293,14.633896730384635,2.515796661376953,0.13629119923474065,3.4893598556518555,-0.8527066589405621,7.831426370244277,1.3183265983556467,5.660393112948064,-4.582503857970181,73.007628103302,24.98194179319845,2.17103325729621,3,-3.2670421600341797,-3.572781562805176,-3.4461193084716797,-0.8167600631713867,2.900157928466797,1,0.07569529041698142,-2.048792697604567,34.83682632446289,-1.1352696955377113,36.81976318359375,-1.1754356395061538,35.04647445678711,0.07569529041698142
1663,2003-03-26,35.78898620605469,36.88091278076172,35.3609504699707,36.25196075439453,9128427.0,-0.009189783168768062,-1.3046387876684598,-0.2598025889067039,63.48220578415388,61.33853773569194,-1.915182016784584,-3.30475124519338,-3.281746363676149,1.0935379968309533,13.97576533157499,1.5199623107910156,0.5465090060350732,2.9171924591064453,-1.5703725650909917,7.404757483303882,0.6734099470077268,5.160974971205164,-3.590593354730558,63.23905319465402,9.745589981210394,2.2437825120987185,3,-2.0222482681274414,-3.240838050842285,-2.8957910537719727,-0.4848165512084961,3.2321014404296875,2,0.0676104161772475,1.716975613172471,36.12092971801758,-2.048792697604567,34.83682632446289,-1.1352696955377113,36.81976318359375,0.0676104161772475
1664,2003-03-27,35.69289779663086,35.815189361572266,34.53108596801758,35.65795516967773,5876546.0,-0.0026848597741941926,8.187728587805012,-0.07547418552149583,63.988615111440225,62.79519964553944,-1.1927026369390816,-3.0637131532911965,-3.2769659489595853,1.1321034568810973,13.56752259119865,1.2841033935546875,1.0028888014419266,2.629361629486084,-2.0012524391412967,7.259975698113465,0.31405459517239365,4.944668663799774,-2.913733992983204,60.411322597484116,2.3046122235050888,2.3153070343136894,3,-1.9261598587036133,-3.144749641418457,-2.7997026443481445,-0.9565305709838867,3.625194549560547,3,0.06705819447263295,-1.3046387876684598,35.78898620605469,1.716975613172471,36.12092971801758,-2.048792697604567,34.83682632446289,0.06705819447263295
1665,2003-03-28,34.015697479248054,35.780250549316406,33.64880752563477,35.59680557250977,7161626.0,-0.04698974924756938,1.1883420541421317,-45.24868995632268,60.47389133149103,62.739237278481376,0.9362691320416587,-1.3048047361913362,-1.6375367404130472,2.7535787042016935,13.287554216154396,2.1314430236816335,1.6487410976525183,0.8578186988830652,-3.76949699483405,5.48513439260018,-1.4558391479754889,3.1714765457416227,-0.7254552375556926,11.590270797089557,-50.47159068353413,2.313657846858557,3,1.1006622314453054,-1.4675493240356516,-1.5243310928344798,0.7206697463989187,5.590663909912102,4,0.09964045126780685,8.187728587805012,35.69289779663086,-1.3046387876684598,35.78898620605469,1.716975613172471,36.12092971801758,0.09964045126780685
1666,2003-03-31,33.019859313964844,33.587661743164055,32.40837860107422,33.587661743164055,6707283.0,-0.029275841422647275,3.153850288217431,0.35911676856189745,59.54401181063893,62.20251210306447,2.14539377307176,-0.29520646803698014,-0.6881591165291994,3.7123021381659953,13.573993630529808,1.6073188781738352,2.038380619036971,-0.15636377334594442,-4.778157215293781,4.465429668601892,-2.4672604943198664,2.154532947627974,4.018291473388679,13.671906984360927,-51.588144064129,2.3108967209739193,3,1.7034053802490234,-0.4717111587524414,-0.9150352478027344,1.5985803604125977,7.294071197509766,0,0.18835974019282453,1.1883420541421317,34.015697479248054,8.187728587805012,35.69289779663086,-1.3046387876684598,35.78898620605469,0.18835974019282453
1667,2003-04-01,33.019859313964844,33.421688079833984,31.93666839599609,32.836414337158196,5939956.0,0.0,2.008845932378284,-0.3230788869032588,65.25276654008643,62.33514914158957,2.1526603727028117,-0.26112293215550153,-0.7471237236100734,3.6547255914954917,13.651938823450454,1.4850196838378942,2.2895426812406967,-0.18650102615356445,-4.795295086473892,4.4222930341667634,-2.490898056313725,2.1178960040065995,3.9256960296630936,21.908118484319218,-48.56661175756068,2.304397030160163,4,1.467550277709961,-0.4717111587524414,-1.0722723007202148,1.5024900436401367,6.237083435058594,1,0.17354497330047125,3.153850288217431,33.019859313964844,1.1883420541421317,34.015697479248054,8.187728587805012,35.69289779663086,0.17354497330047125
1668,2003-04-02,35.011531829833984,35.011531829833984,33.412952423095696,33.421688079833984,7234768.0,0.06031741373976174,1.0109893273955863,8.666597350745157,64.12717660799595,62.520092592953944,0.1492995729396327,-2.162064588256186,-2.7457007440686283,1.6266554721648134,13.699805839438039,1.9916725158691406,2.373010999406887,1.6771977424621554,-2.985234254150079,6.339629739074393,-0.6540182558439653,4.0084137407682725,1.7336680358886767,79.27927839320333,8.315902727346355,2.3312159983061185,4,-0.5241222381591797,-2.463383674621582,-3.0857839584350586,-0.4891824722290039,2.7691268920898438,2,0.11452100514019126,2.008845932378284,33.019859313964844,3.153850288217431,33.019859313964844,1.1883420541421317,34.015697479248054,0.11452100514019126
1669,2003-04-03,34.53108596801758,35.75404357910156,34.303966522216804,34.7232666015625,7458756.0,-0.013722503321234591,-3.486489038387849,-0.12088020193488944,59.765875147044426,61.818272674921516,0.6134613241287639,-1.5310137904291636,-2.3305459200954033,2.032670537587677,13.76082942221131,1.4500770568847585,2.2898234676163653,1.051307201385498,-3.5675214342899153,5.670135837060911,-1.2581071164522086,3.3607215192232047,2.021772638916019,67.49999007515099,-2.5772444557425587,2.3094143178377076,4,-0.12229537963867188,-1.9829378128051758,-2.4699392318725586,-0.008736610412597656,3.8959922790527344,3,0.13002781559275034,1.0109893273955863,35.011531829833984,2.008845932378284,33.019859313964844,3.153850288217431,33.019859313964844,0.13002781559275034
1670,2003-04-04,35.52692413330078,35.72783660888672,34.06810760498047,34.592235565185554,6290896.0,0.0288388892896545,1.483669607459777,-4.86359395779984,58.77526737146003,61.878928782107,-0.6538066329761634,-2.321125879652257,-3.2975293081004864,0.9498622525727711,13.36872810654237,1.65972900390625,2.1774449975498698,1.840989589691162,-2.7557058650708512,6.4376850444531755,-0.45735813768984457,4.139337317072169,0.8412868651953147,94.05037663560182,25.573712950114498,2.2983477273810067,4,-1.118133544921875,-2.978775978088379,-3.4657773971557617,-1.0831918716430664,1.9479942321777415,4,0.10671253719195506,-3.486489038387849,34.53108596801758,1.0109893273955863,35.011531829833984,2.008845932378284,33.019859313964844,0.10671253719195506
1671,2003-04-07,37.82433700561523,38.03398513793945,36.66252517700195,36.77608871459961,9906279.0,0.06466681054893209,-1.15067657298733,1.1214947168225033,61.49764826536554,61.87860644107516,-2.7746603477457725,-4.269864998040347,-5.492611987937352,-1.4097701483210372,12.984058060932988,2.507061004638672,2.1573999595751587,3.778066635131829,-0.9343051836451295,8.490438453908787,1.4218807257433497,6.134252544520308,-5.887668609619137,96.5616329084225,30.161058433193503,2.35618590938848,4,-2.839010238647454,-4.778271675109856,-5.920427322387688,-3.3806047439575124,-0.9783668518066335,0,0.047113169049873393,1.483669607459777,35.52692413330078,-3.486489038387849,34.53108596801758,1.0109893273955863,35.011531829833984,0.047113169049873393
1672,2003-04-08,37.50112533569336,38.051456451416016,36.92458724975586,37.16918182373047,7500039.0,-0.00854507165251528,-1.7446702747903649,0.3166649684124741,58.054714393076836,61.2755518420666,-2.497743374365996,-3.5268620275908518,-5.0751931700007304,-1.1478021046660558,11.932632419279509,1.1268692016601562,1.9147485099983683,3.073554229736331,-1.4479795797354313,7.595088039208097,0.8127873250004498,5.334321134472212,-5.442510604858398,88.13559043254855,24.397982724847637,2.260766904735883,4,-2.5070629119873047,-4.446324348449707,-5.817784309387207,-3.0573930740356445,-0.9958381652832031,1,0.07500588717277878,-1.15067657298733,37.82433700561523,1.483669607459777,35.52692413330078,-3.486489038387849,34.53108596801758,0.07500588717277878
1673,2003-04-09,36.18207931518555,37.37882995605469,36.18207931518555,36.863441467285156,11877930.0,-0.03517350502685723,-2.5128180723903366,-2.052644885482147,53.651691182026674,60.127004738798426,-1.2483505598936517,-1.683903271962393,-3.710526526927808,0.08943409780459177,10.187330114269965,1.3190460205078125,1.891075787940423,1.3670926094055176,-2.224156146583674,4.958341365394709,-0.4285317685890817,3.162716987400117,-3.8837509155273438,53.07021282097201,-7.443486161438869,1.7956243779945966,4,-1.1880168914794922,-3.1272783279418945,-4.4987382888793945,-1.738347053527832,0.759979248046875,2,0.084983049400021,-1.7446702747903649,37.50112533569336,-1.15067657298733,37.82433700561523,1.483669607459777,35.52692413330078,0.084983049400021
1674,2003-04-10,35.69289779663086,36.20828628540039,35.308536529541016,35.90254592895508,8983433.0,-0.013519994644127009,1.1914946992854953,0.3076897237074154,46.05022164947213,58.524374774129654,-0.8483858800947814,-0.8611674820596988,-3.1861003846579123,0.4611898674278194,9.074862861015484,0.899749755859375,1.6770447796417614,0.6381238937377915,-2.4579662336047363,3.734214021080323,-0.9099211699334759,2.186168957409059,-3.164444274902344,40.789553069255156,-14.525708694140512,1.548045063671265,4,-0.6988353729248047,-2.638096809387207,-4.009556770324707,-1.2491655349731445,1.0220413208007812,3,0.05849233472688331,-2.5128180723903366,36.18207931518555,-1.7446702747903649,37.50112533569336,-1.15067657298733,37.82433700561523,0.05849233472688331
1675,2003-04-11,36.16460800170898,37.12550354003906,35.946224212646484,36.05978393554688,6140345.0,0.013215800178674408,-6.1053012629716035,-0.4999999999999322,55.20547937010812,58.04231561407068,-1.0987636694917455,-1.0394223034775152,-3.641702993706744,-0.13322975440328122,9.381725809502491,1.4326057434082031,1.4559083599935576,0.8897016525268455,-1.8229340138551322,3.6023373189088232,-0.4666161806641398,2.246019485717831,-3.4152343627929653,31.210224744102987,-24.63580309299146,1.3563178331909886,4,-1.1705455780029226,-3.109807014465325,-4.481266975402825,-1.7208757400512624,-0.9696311950683523,4,0.0625603420132308,1.1914946992854953,35.69289779663086,-2.5128180723903366,36.18207931518555,-1.7446702747903649,37.50112533569336,0.0625603420132308
1676,2003-04-14,36.99447250366211,37.21285629272461,35.50945281982422,36.42667007446289,5582467.0,0.02294686843872107,2.3913086404751236,5.416718221187823,53.55114464609823,56.74213540362755,-1.4589639728171946,-1.6468794045947135,-4.429714379700435,-1.0788762779315135,10.034618794445677,1.7034034729003906,1.2446982587893984,1.524766349792479,-1.0874915736768287,4.137024273261787,0.21863738805782162,2.8308953115271365,-4.033015552246098,61.465008900756565,7.468019142332778,1.3061289617346556,4,-1.26226806640625,-3.939671516418457,-5.311131477355957,-2.5507402420043945,-2.3498268127441406,0,0.01298696343808814,-6.1053012629716035,36.16460800170898,1.1914946992854953,35.69289779663086,-2.5128180723903366,36.18207931518555,0.01298696343808814
1677,2003-04-15,37.64962768554688,38.17375183105469,37.34388732910156,37.51859664916992,6973582.0,0.017709542467997608,-2.4545324620673776,0.2307687139728435,57.37024003945658,55.991364673789846,-1.551476668155921,-2.1581266054144805,-4.980189555163193,-1.8247229886362177,10.398529586220912,1.1792793273925781,1.2327381448916412,2.0183164596557717,-0.7168785499139787,4.753511469225522,0.6507189548708965,3.385913964440647,-4.484570754130871,81.70733818045316,27.686428764710364,1.3675975047848734,4,-1.528697967529304,-4.533679008483894,-5.863645553588874,-3.2058954238891673,-3.188426971435554,1,-0.021345696654705537,2.3913086404751236,36.99447250366211,-6.1053012629716035,36.16460800170898,1.1914946992854953,35.69289779663086,-0.021345696654705537
1678,2003-04-16,37.58848190307617,39.22200012207031,37.57974624633789,38.741554260253906,7217964.0,-0.001624074027541611,-1.8059677172308384,-8.799994177413712,57.52949576276837,55.74287807553695,-1.2140158085688881,-2.010882338288013,-4.859100303048763,-1.8835804717181759,10.57141228604555,1.6422538757324219,1.3295714039281563,1.8370586395263686,-1.0239322606619652,4.698049539714702,0.40656318943220526,3.267554089620532,-4.122903277681843,58.25901582136893,4.837987022341636,1.4304954500941665,4,-0.9434280395507812,-3.948409080505371,-6.248006820678711,-3.288884162902832,-3.651405334472649,2,-0.0288171981901022,-2.4545324620673776,37.64962768554688,2.3913086404751236,36.99447250366211,-6.1053012629716035,36.16460800170898,-0.0288171981901022
1679,2003-04-17,38.36593246459961,38.61052322387695,37.18664932250977,37.55353927612305,6879033.0,0.020683212573685106,1.1879249706916655,-0.7045465823714482,68.60987776491119,56.83561256369819,-1.5536726659175955,-2.663453181413672,-5.529727968652288,-2.7713156988940284,10.535074336847197,1.4238739013671804,1.3835011869560816,2.4485363006591783,-0.6180164661766554,5.515089067495012,0.9152599172412579,3.9818126840770987,-4.439840119471199,76.94123231903923,17.475877155299273,1.5332763834179182,4,-1.1006641387939453,-4.4201202392578125,-7.553949356079102,-4.594826698303223,-4.586093902587891,3,-0.03711297523345747,-1.8059677172308384,37.58848190307617,-2.4545324620673776,37.64962768554688,2.3913086404751236,36.99447250366211,-0.03711297523345747
1680,2003-04-18,38.36593246459961,38.36593246459961,38.36593246459961,38.36593246459961,0.0,0.0,1.0,0.0,75.00002675820113,58.33587684067992,-1.2388913179133425,-2.6790343109059904,-5.387754067076862,-2.875467035406551,9.88891811726455,0.0,1.3380674556550431,2.371227836608888,-0.8644068020656661,5.606862475283442,0.753410517271611,3.9890451559461653,-4.016167497315848,76.94123231903923,11.200688292598358,1.6178173193372778,4,-1.1006641387939453,-3.507269859313965,-7.553949356079102,-4.594826698303223,-4.568622589111328,4,-0.04303279605393007,1.1879249706916655,38.36593246459961,-1.8059677172308384,37.58848190307617,-2.4545324620673776,37.64962768554688,-0.04303279605393007
1681,2003-04-21,38.36593246459961,38.36593246459961,38.36593246459961,38.36593246459961,0.0,0.0,1.0,0.0,75.00002675820112,60.218689325693724,-1.2896022499216144,-2.5308440284108684,-5.248766794404119,-3.0085716510956075,9.389210477092222,0.0,1.4297699794129244,2.194772529602048,-1.15779551911627,5.547340578320366,0.5184885052428854,3.8710565539612105,-3.6263886849329268,57.940043669349784,-12.793738907640595,1.6762840243591595,4,-1.1006641387939453,-3.507269859313965,-7.660957336425781,-4.594826698303223,-3.82611083984375,0,-0.08265029556846659,1.0,38.36593246459961,1.1879249706916655,38.36593246459961,-1.8059677172308384,37.58848190307617,-0.08265029556846659
1682,2003-04-22,38.8551139831543,38.8551139831543,37.17791748046875,38.217430114746094,5658551.0,0.012750413899259572,4.2602757754314595,100.0,70.91257404493962,62.13656519935072,-1.7506187255775743,-2.956253266863598,-5.601112322059514,-3.6034213172978156,9.360124077817813,1.6771965026855469,1.500274180202517,2.5472448348998995,-1.0132380582583238,6.107727728058123,0.7670033883207878,4.327486281479011,-3.756973696095322,82.05130597711275,11.886303095119047,1.7802414465791105,4,-1.5898456573486328,-3.2757797241210938,-8.025659561157227,-5.08400821685791,-4.053230285644524,1,-0.10836329791907917,1.0,38.36593246459961,1.0,38.36593246459961,1.1879249706916655,38.36593246459961,-0.10836329791907917
1683,2003-04-23,38.20869445800781,39.04729461669922,37.57101058959961,39.04729461669922,8199619.0,-0.016636665264364914,2.520829353057307,-1.3150719349146054,69.65454701879986,64.7592680181649,-0.8789197822566095,-2.233788029467007,-4.791288163191595,-3.063177734087155,9.006684646160275,1.4762840270996094,1.3272547792478449,1.7798398971557603,-1.8697334161452872,5.429413210456808,-0.044946759494763455,3.604626553806284,-2.780645384147931,55.1401297021096,-14.727391854832938,1.824786656650525,4,-0.8429679870605469,-2.6293601989746094,-6.809254646301266,-4.437588691711426,-3.887256622314453,2,-0.09807960719555764,4.2602757754314595,38.8551139831543,1.0,38.36593246459961,1.0,38.36593246459961,-0.09807960719555764
1684,2003-04-24,38.08639907836914,38.82891082763672,37.929161071777344,38.17375183105469,8720460.0,-0.003200721233044934,-3.478274490444953,0.1041649608340839,65.08755242239238,65.85727613508539,-0.4262233228489194,-2.026903909252212,-4.513496555257888,-3.0121642241747963,9.141120784437973,0.899749755859375,1.2370901360297637,1.5378694534301758,-2.1666501063840116,5.242389013244363,-0.3143903264769179,3.3901292333372695,-2.3548339206524247,48.598090791476714,-17.45820682684502,1.8522597799070928,4,-0.720672607421875,-2.5070648193359375,-6.320071220397949,-4.315293312072754,-2.8826866149902344,3,-0.10894499375558431,2.520829353057307,38.20869445800781,4.2602757754314595,38.8551139831543,1.0,38.36593246459961,-0.10894499375558431
1685,2003-04-25,37.40503692626953,38.27857971191406,37.151710510253906,37.91168975830078,6303972.0,-0.017889907383934922,-1.2241446813636911,5.800078606052666,46.94655831171629,65.12343320904294,0.5024339681418866,-1.136890607317632,-3.733729402243071,-2.4056538288537723,9.61279983416672,1.1268692016601562,1.3061183088513033,0.6870403289794922,-2.835232996067255,4.209313654026239,-1.074096333543885,2.4481769915028693,-1.3942369714045242,13.364029332925483,-46.81628501478484,1.761136662523374,4,0.7818183898925781,-1.8257026672363281,-5.503310203552246,-3.808640480041504,-1.3714599609375,4,-0.0969173849875774,-3.478274490444953,38.08639907836914,2.520829353057307,38.20869445800781,4.2602757754314595,38.8551139831543,-0.0969173849875774
1686,2003-04-28,39.23947143554688,39.24821090698242,37.02067947387695,37.16918182373047,7062621.0,0.049042446152192554,1.1338873297082384,-4.086209492832203,60.375402143398716,65.45734010948095,-1.0952333419681466,-2.61557833034626,-5.451482749837659,-4.2744868780538425,9.801572027760095,2.2275314331054688,1.6161604209529443,2.2104942321777443,-1.0234664089291599,5.4444548732846485,0.5935139116242922,3.8274745527311964,-2.9717754673054486,99.60766113978666,41.188723289329374,1.6169803205534514,4,-1.1050262451171946,-3.6470317840576243,-6.69132328033448,-5.643074989318855,-3.5465736389160227,0,-0.13869100069295448,-1.2241446813636911,37.40503692626953,-3.478274490444953,38.08639907836914,2.520829353057307,38.20869445800781,-0.13869100069295448
1687,2003-04-29,38.75028991699219,40.113014221191406,38.75028991699219,39.54521179199219,8889731.0,-0.01246656748060948,-2.428574170761671,-0.38396650906370444,67.01391609102035,66.51116459039785,-0.4844488158990501,-1.7655984370934164,-4.892548467980035,-3.837543031174768,9.928367920734841,1.3627243041992188,1.7516825199904602,1.434791183471681,-1.2768166614177758,4.146399028361138,0.07898726102695264,2.7905951059164096,-2.184542454876656,55.932186663081005,-3.0326550761806175,1.3558039224447274,4,-0.1834430694580078,-2.7254486083984375,-6.202141761779785,-5.15389347076416,-2.262470245361328,1,-0.10865643331329033,1.1338873297082384,39.23947143554688,-1.2241446813636911,37.40503692626953,-3.478274490444953,38.08639907836914,-0.10865643331329033
1688,2003-04-30,39.021087646484375,39.50153350830078,38.53190612792969,38.65420150756836,6064166.0,0.006988276218636624,-2.171427680214604,-0.46153735411547914,72.70562492290179,66.96624760795235,-0.5930233866688397,-1.8135924067599731,-5.039444987632052,-4.152978540720447,10.750107422016955,0.9696273803710938,1.8768645607174648,1.5051111221313462,-1.0791662135075697,4.089388457770262,0.21297245431188827,2.797249789950804,-2.029668173279738,64.6892505523434,3.2838590667331005,1.2921386678194586,4,-0.4542407989501953,-2.996246337890625,-6.320069789886475,-5.424691200256348,-2.550739288330078,2,-0.10812625181540103,-2.428574170761671,38.75028991699219,1.1338873297082384,39.23947143554688,-1.2241446813636911,37.40503692626953,-0.10812625181540103
1689,2003-05-01,39.021087646484375,39.021087646484375,39.021087646484375,39.021087646484375,0.0,0.0,1.0,0.0,70.82805545403107,66.50269524082235,-0.5479379272815663,-1.5388638581016565,-4.901443114773478,-4.1830056974267436,11.242494523164662,0.0,1.9029927842928345,1.2806110382080078,-0.9704989337900329,3.5317210102060486,0.155056052208991,2.4061660242070246,-1.6550768035213252,64.6892505523434,-0.5135002752912357,1.125554985999019,5,-0.4542407989501953,-2.996246337890625,-5.863644599914551,-5.424691200256348,-1.1356048583984375,3,-0.1204387190169578,-2.171427680214604,39.021087646484375,-2.428574170761671,38.75028991699219,1.1338873297082384,39.23947143554688,-0.1204387190169578
1690,2003-05-02,39.318092346191406,39.39670944213867,37.85927963256836,38.61052322387695,4873797.0,0.007611389574728733,2.5555594764956795,100.0,68.37019598760118,65.76604737742235,-0.7774300568681838,-1.6203574762926607,-5.08287374064097,-4.505267783807803,11.613584823527276,1.5374298095703125,1.9471478259367743,1.3880573272705092,-0.7116176119702473,3.4877322665112658,0.33821985765013096,2.4378947968908875,-1.6224410978409551,74.29379611342685,8.26223521461165,1.0498374696203767,5,-0.7512454986572266,-3.2932510375976562,-6.160649299621582,-5.721695899963379,-2.2537384033203125,4,-0.10464342589629849,1.0,39.021087646484375,-2.171427680214604,39.021087646484375,-2.428574170761671,38.75028991699219,-0.10464342589629849
1691,2003-05-05,39.606361389160156,40.0081901550293,38.95994186401367,39.65877151489258,5353514.0,0.007331714886637197,1.790687282605936,-0.07407067956977653,66.42232287956836,65.26713058127,-0.9736276043310497,-1.8638363747135784,-5.2230830664192425,-4.840249050882079,11.066936855957374,1.048248291015625,1.791741010972551,1.5872251510620146,-0.6408792131252028,3.815329515249232,0.4731729689684059,2.7012773331556232,-1.7470817565917969,77.51941002330727,12.914267583425044,1.1140521820936091,5,-1.0395145416259766,-3.5815200805664062,-5.774107456207275,-6.81362247467041,-2.0528221130371094,0,-0.09020733787491919,2.5555594764956795,39.318092346191406,1.0,39.021087646484375,-2.171427680214604,39.021087646484375,-0.09020733787491919
1692,2003-05-06,40.31393051147461,40.34013366699219,38.916263580322266,39.0560302734375,5359848.0,0.01786503726919242,1.1733388842146328,-24.001091782516923,70.63493897261417,65.37606302058269,-1.623198488345409,-2.4768625197658736,-5.743156643979802,-5.577639579176925,10.551350971793298,1.4238700866699219,1.5893857224762513,2.154154014587405,-0.2816873439314307,4.589995373106241,0.9362333353279908,3.3720746938468196,-2.45465087890625,98.94378487593431,32.15056665895783,1.2179206792594166,5,-1.633523941040039,-4.175529479980469,-6.678224086761475,-7.765782356262207,-3.0836029052734375,1,-0.11462620132086743,1.790687282605936,39.606361389160156,2.5555594764956795,39.318092346191406,1.0,39.021087646484375,-0.11462620132086743
1693,2003-05-07,39.25694274902344,40.09554290771485,39.13464736938477,40.09554290771485,6612290.0,-0.026218921078665858,1.291665529444906,-0.6666666666666723,56.472070176877516,64.41878721552548,-0.4491080582637963,-1.2413468706600668,-4.516101450205539,-4.531118585591386,10.447566683052159,1.1792831420898366,1.35767907423228,0.9434230804443331,-1.350873427895749,3.2377195887844152,-0.20372517372570798,2.090571334614374,-1.0503435516357413,56.33798268908158,-8.79271148459059,1.1471482541700428,5,-0.5765361785888672,-2.380399703979492,-5.739163875579834,-6.708794593811035,-1.9392623901367188,2,-0.07053842921737619,1.1733388842146328,40.31393051147461,1.790687282605936,39.606361389160156,2.5555594764956795,39.318092346191406,-0.07053842921737619
1694,2003-05-08,37.78065872192383,39.58015441894531,37.658363342285156,38.8987922668457,6681142.0,-0.0376056800076805,-1.8205133947316854,1.333333333333322,46.49946976182176,64.36911070998165,1.0943259021133969,0.4209488541603861,-2.911559261048808,-3.062554762722826,10.63535978116566,1.9217910766601562,1.1380315329956119,-0.6372489929199219,-2.5947650200123746,1.3202670341725309,-1.6160070064661483,0.3415090206263045,2.5594749450683594,4.560248076129785,-56.63610348819148,0.9787580135462259,5,0.8997478485107422,-0.5765380859375,-4.262879848480225,-5.232510566711426,-1.1268692016601562,3,-0.03468204123739027,1.291665529444906,39.25694274902344,1.1733388842146328,40.31393051147461,1.790687282605936,39.606361389160156,-0.03468204123739027
1695,2003-05-09,38.42707824707031,38.42707824707031,37.081825256347656,38.17375183105469,5925078.0,0.017109800279140552,9.62070834839176,-0.22656186031278147,50.33946469241055,63.25400654876074,0.6795959278397561,-0.049836496124221696,-3.428294661667273,-3.719151063739716,10.520087663530484,1.3452529907226562,0.9851686642724076,-0.10395298004150533,-1.749883441796186,1.5419774817131753,-0.9269182109188492,0.7190122508358385,1.8594200134277372,41.2868525989702,-19.481943941469012,0.8229652308773412,5,0.2839012145996094,-1.2229576110839844,-4.948608875274658,-5.87893009185791,-0.8648033142089844,4,-0.014094109770775187,-1.8205133947316854,37.78065872192383,1.291665529444906,39.25694274902344,1.1733388842146328,40.31393051147461,-0.014094109770775187
1696,2003-05-12,37.47491836547852,38.66293716430664,36.81102752685547,38.48822784423828,7381037.0,-0.024778357476719748,1.7179444113192863,-4.000015058426667,42.71217303377128,60.55381287573308,1.5143851588677322,0.9909702592354677,-2.371737826670916,-2.784481779372207,10.704357849794135,1.8519096374511719,0.885018131185987,-1.0801351547241111,-2.6435985104973767,0.4833282010491544,-1.861866832610744,-0.29840347683747837,2.6833929748535112,18.81186941567404,-37.64284307336819,0.7817316778866319,5,1.1006622314453054,0.34941673278807883,-3.9964489936828684,-4.92677021026612,0.358154296875,0,-0.01095571226075398,9.62070834839176,38.42707824707031,-1.8205133947316854,37.78065872192383,1.291665529444906,39.25694274902344,-0.01095571226075398
1697,2003-05-13,36.845970153808594,37.82433700561523,36.43540573120117,37.63215637207031,6888765.0,-0.016783177631930712,1.3731310208178702,0.7758599270422027,42.79112567653197,57.22997962613642,2.06159703067776,1.6407452754413896,-1.6359450545751102,-2.176859036092239,10.525172370068331,1.3889312744140554,1.0091168771241286,-1.668900489807129,-3.3659481210479285,0.028147141433670697,-2.517424305427525,-0.8203766741867327,3.1115041577148475,11.217186755784082,-43.52822699191056,0.8485238156203986,5,1.541799545288086,0.9783649444580078,-2.8302741050720215,-3.7999048233032227,1.3801956176757812,1,0.019203433085376753,1.7179444113192863,37.47491836547852,9.62070834839176,38.42707824707031,-1.8205133947316854,37.78065872192383,0.019203433085376753
1698,2003-05-14,36.505287170410156,37.09056091308594,35.95495986938477,36.4703483581543,8862017.0,-0.009246139590742275,-1.1311517659313395,-0.044440886197560335,41.824739571724834,54.007388972546835,2.2438491825907434,1.9985857303441676,-1.1912998510519799,-1.8596990763793286,9.977628068017935,1.1356010437011648,0.8519552793220555,-1.9554237365722642,-3.8361528641386897,-0.07469460900583869,-2.895788300355477,-1.0150591727890514,3.1704216546875017,15.180628060143594,-38.6758785656894,0.9403645637832144,5,1.6422595977783203,1.3190479278564453,-2.4808554649353027,-3.450486183166504,1.4675521850585938,2,0.019861244548124102,1.3731310208178702,36.845970153808594,1.7179444113192863,37.47491836547852,9.62070834839176,38.42707824707031,0.019861244548124102
1699,2003-05-15,36.94205856323242,37.01194381713867,35.946224212646484,36.531494140625,6478596.0,0.011964606408473744,2.8729855060408824,11.75095534446992,47.5440143659588,51.69336879236435,1.6552175802894524,1.5280138817636981,-1.4901371198990176,-2.3176924989277765,9.643167208752267,1.0657196044921875,0.6776371116262325,-1.4474586486816392,-3.4473205327154304,0.552403235352152,-2.447389590698535,-0.4475277066647436,2.3615753662939483,36.655854641447974,-21.400551230572816,0.9999309420168956,5,1.201120376586914,0.8822765350341797,-2.9176268577575684,-3.8872575759887695,1.056987762451179,3,0.010167863141989253,-1.1311517659313395,36.505287170410156,1.3731310208178702,36.845970153808594,1.7179444113192863,37.47491836547852,0.010167863141989253
1700,2003-05-16,36.71493911743164,37.33515167236328,36.17334365844727,36.90711975097656,6954639.0,-0.006147991060433955,1.2166737629689337,-0.46808886246016335,33.854763104826375,48.07475103961525,1.6474995995533916,1.7129257572143075,-1.1178385557315451,-2.083482598835502,9.197444743386008,1.1618080139160085,0.41589559145482724,-1.5920284271240206,-3.727677840982878,0.5436209867348367,-2.6598531340534493,-0.5242037201945919,2.1858056460691415,28.29577207689175,-23.492416421486197,1.0678247069294284,5,1.4282398223876953,1.2098541259765625,-2.690507411956787,-3.6601381301879883,0.9434242248535156,4,-0.0016655235889778686,2.8729855060408824,36.94205856323242,-1.1311517659313395,36.505287170410156,1.3731310208178702,36.845970153808594,-0.0016655235889778686
1701,2003-05-19,35.194976806640625,36.18207931518555,34.967857360839844,36.1121940612793,8283242.0,-0.041399014878642726,1.2975137413699145,4.772683062387106,29.911161155767147,43.54988683774336,2.7668660659180233,3.144360580794796,0.5579791282629429,-0.5721703505347051,8.980162052099752,1.7470817565917969,0.1260745960177445,-2.9534429550170884,-5.501631330755863,-0.40525457927831354,-4.227537142886476,-1.679348767147701,3.351225490757642,7.951026229652708,-41.52376007793316,1.274094187869386,5,2.3367233276367188,2.4590187072753906,-1.1705451011657715,-2.1401758193969727,2.550739288330078,0,0.06726238631230008,1.2166737629689337,36.71493911743164,2.8729855060408824,36.94205856323242,-1.1311517659313395,36.505287170410156,0.06726238631230008
1702,2003-05-20,34.64464569091797,35.33474349975586,34.618438720703125,35.1600341796875,8056466.0,-0.015636638113050827,-1.523077543232603,0.561904484638771,26.02871561197233,40.16729188608723,2.7138258160563993,3.544825545419961,1.2849210954120878,-0.033777263035609906,9.58107314928644,0.7163047790527344,-0.19261455642593006,-3.293250656127931,-6.257373597174649,-0.3291277150812135,-4.7753121266512935,-1.8111891856045688,3.4005883153621213,0.9646573149669321,-44.661198441419096,1.48206147052336,5,2.45465087890625,2.8346405029296875,-0.2511429786682129,-1.5898447036743164,3.0573959350585938,1,0.0920323157546794,1.2975137413699145,35.194976806640625,1.2166737629689337,36.71493911743164,2.8729855060408824,36.94205856323242,0.0920323157546794
1703,2003-05-21,34.46120071411133,34.854297637939446,33.74489974975586,34.854297637939446,9184217.0,-0.005295045544504773,4.6443987268070925,0.7627196423548779,25.515951386951556,37.835789844434984,2.3975865353698254,3.6186528289016877,1.6929525219805583,0.13654176473617952,10.270957572494671,1.1093978881835866,-0.5466071313469953,-3.289320945739746,-6.631098389112921,0.05245649763342897,-4.960209667426334,-1.6184322240531586,3.035746046476447,19.951273052595564,-22.302213027868707,1.670888721686589,5,1.7427177429199219,2.5813159942626953,0.15723848342895508,-1.3452520370483398,3.406810760498047,2,0.10925228893232819,-1.523077543232603,34.64464569091797,1.2975137413699145,35.194976806640625,1.2166737629689337,36.71493911743164,0.10925228893232819
1704,2003-05-22,33.93707656860352,34.02443313598633,33.2120361328125,33.5701904296875,31642040.0,-0.015209108639478885,1.9999929566056474,-0.9333223352224556,21.794873332957437,34.664168582273525,2.591708017048468,4.022201923558306,2.3607887741937432,0.5913566679563971,11.089232723004178,1.2491645812988281,-1.05584691965322,-3.6059789657592702,-7.3508482767842835,0.13889034526574306,-5.478413621271777,-1.7335443102467636,2.8845017300345077,17.58477124485376,-19.764212383259053,1.8724346555125064,5,2.0004100799560476,2.839008331298821,1.205486774444573,-0.29700374603272195,3.537841796875,3,0.11891898757711106,4.6443987268070925,34.46120071411133,-1.523077543232603,34.64464569091797,1.2975137413699145,35.194976806640625,0.11891898757711106
1705,2003-05-23,33.77983856201172,34.53982162475586,33.46536636352539,34.312698364257805,9250215.0,-0.0046332219062519275,1.1769797962622313,-1.4523846657724344,19.034352392406007,32.03329962212183,2.257846990023488,4.104356339009584,2.634995277938984,0.692312865031667,12.293280001364499,1.0744552612304688,-1.4203623128625011,-3.5819570541381864,-7.68843124753532,0.5245171392589469,-5.635194150836753,-1.5287199574396197,2.319831303461207,19.117648947634088,-12.606831071946822,2.053237096698568,5,1.7383480072021484,2.996246337890625,1.8257017135620117,-0.13976573944091797,3.537841796875,4,0.1249031358135837,1.9999929566056474,33.93707656860352,4.6443987268070925,34.46120071411133,-1.523077543232603,34.64464569091797,0.1249031358135837
1706,2003-05-26,33.79730987548828,34.13799285888672,33.631336212158196,33.76236724853516,2674310.0,0.0005172112780968963,-2.411775283207776,-0.06557564823961069,12.625248484153687,28.68153548963535,1.859380179655112,3.8559645147413804,2.694020576470365,0.5931230709074029,13.000403667355688,0.5066566467285227,-1.6138455037299195,-3.2923776626586942,-7.591677603720633,1.0069222784032448,-5.44202763318966,-1.1427276921277283,1.724833243452558,27.57204086583821,4.170642328403908,2.149649970530968,5,1.4762840270996094,2.9787750244140625,2.264655590057373,-0.15723705291748047,2.323619842529297,0,0.1142414435060446,1.1769797962622313,33.77983856201172,1.9999929566056474,33.93707656860352,4.6443987268070925,34.46120071411133,0.1142414435060446
1707,2003-05-27,34.53982162475586,34.58349609375,33.14215469360352,33.64880752563477,8273019.0,0.021969551778027396,1.9464346985245808,25.49934497817092,21.933489156886836,26.47139655465335,0.8441062725862238,2.932175740299982,1.9956872605240576,-0.22148201895924302,13.376797096302479,1.4413414001464773,-1.9057294299783862,-2.3393424987792955,-6.708052260709543,2.0293672631509523,-4.523697379744419,-0.15498761781417159,0.5203000969593106,81.63260759132702,59.819890504476334,2.1843548809651234,5,0.6988315582275391,2.201322555541992,1.522143840789795,-0.8997488021850586,3.1098060607910227,1,0.09281734298005384,-2.411775283207776,33.79730987548828,1.1769797962622313,33.77983856201172,1.9999929566056474,33.93707656860352,0.09281734298005384
1708,2003-05-28,34.80188369750977,35.34347915649414,34.65338134765625,34.941650390625,10092902.0,0.007587244531861881,-2.1599954583962897,-0.15686249325694823,29.28312262750336,24.44240858371386,0.3520252517832674,2.4641528563851622,1.756977898417496,-0.5155122008009059,13.67786242380664,0.8036575317382812,-2.0571865378400247,-1.8663202285766545,-6.20692150067719,2.474281043523881,-4.036620864626926,0.30398040747361676,-1.65972900390625,75.39683639942908,49.27844275863804,2.1703006360502686,5,0.4367694854736257,1.9392604827880788,1.6204175949096609,-1.161810874938972,3.1884269714355398,2,0.08333336073628428,1.9464346985245808,34.53982162475586,-2.411775283207776,33.79730987548828,1.1769797962622313,33.77983856201172,0.08333336073628428
1709,2003-05-29,34.32143783569336,35.11635971069336,34.19913864135742,34.50487899780273,4854567.0,-0.01380516830618539,-3.2856837302153146,1.3124812358416054,20.77117650285784,22.98867673905069,0.4711942815014467,2.7135872234533736,2.2601809179210193,-0.08103217469432877,14.086647687081049,0.9172210693359375,-2.193630880234295,-2.111783599853517,-6.4248190684879845,2.2012518687809504,-4.268301334170751,0.04473413446371666,-1.1792831420898366,53.57152759485935,28.158521503057052,2.1565177343172324,5,0.3406791687011719,2.419706344604492,2.151092529296875,-0.6813650131225586,3.8697853088378906,3,0.10333406356384267,-2.1599954583962897,34.80188369750977,1.9464346985245808,34.53982162475586,-2.411775283207776,33.79730987548828,0.10333406356384267
1710,2003-05-30,35.203712463378906,35.59680557250977,34.33016967773437,34.50487899780273,8536400.0,0.025706225709693387,-1.4166627243051986,-3.809578273166049,33.668351081776336,23.40614228638504,-0.7241427978961212,1.5887238986703665,1.354217617412587,-1.0008429140043873,15.164048035691625,1.2753677368164134,-2.2853348863933434,-1.0237899780273452,-5.145711146880217,3.0981311908255265,-3.0847505624537774,1.037170606399087,-2.0175312805175736,83.9857833751893,55.35268984229579,2.060960584426434,5,-0.8342323303222585,1.5374317169189453,1.2688179016113281,-1.5636396408081055,4.717121124267571,4,0.06451609058170393,-3.2856837302153146,34.32143783569336,-2.1599954583962897,34.80188369750977,1.9464346985245808,34.53982162475586,0.06451609058170393
1711,2003-06-02,36.03357696533203,36.12092971801758,35.56186294555664,35.90254592895508,7225339.0,0.023573209865760614,2.6571799318751794,0.18749965883348155,44.32234686140667,25.438767980766634,-1.5897179433466349,0.5032745246379875,0.5737448935453386,-1.8750968414136011,15.774073503224855,0.9172172546386719,-2.474860948582645,-0.015286254882809658,-3.817952686553241,3.7873801767876216,-1.9166194707180253,1.886046960952406,-2.7509708068847587,97.06749412192585,63.49545446813575,1.9013332158352172,6,-1.4020347595214844,0.7075672149658203,0.849517822265625,-2.3935041427612305,4.6734466552734375,0,0.0356363009642402,-1.4166627243051986,35.203712463378906,-3.2856837302153146,34.32143783569336,-2.1599954583962897,34.80188369750977,0.0356363009642402
1712,2003-06-03,35.69289779663086,35.8938102722168,35.23865509033203,35.544395446777344,6789523.0,-0.00945449209854854,1.3809655841680242,1.133337215057207,44.322370494231556,27.528370103797748,-1.2121807551160657,0.5059471267361317,0.9194786462109903,-1.5905839340218222,16.296058925507364,0.794921875,-2.544667290871608,-0.1249137878417983,-3.3548561751840182,3.1050285995004216,-1.7398849815129083,1.4900574058293117,-2.2399922246093666,77.72744776551949,40.10110463898466,1.6149711936711113,6,-1.0613555908203125,1.0482463836669922,1.1705446243286133,-2.039719581604004,4.708385467529297,1,0.011992075393416846,2.6571799318751794,36.03357696533203,-1.4166627243051986,35.203712463378906,-3.2856837302153146,34.32143783569336,0.011992075393416846
1713,2003-06-04,36.48781967163086,36.70620346069336,35.5181884765625,36.068519592285156,7418731.0,0.02227114983852707,1.7755165698956834,2.8235248786251894,46.976759773813015,30.326357486115032,-1.8879309138629878,-0.5344699603619247,0.14965380013435947,-2.4305063720684785,16.60571079563274,1.1880149841308594,-2.4222044531901332,0.8084642410278349,-2.012225958582725,3.629154440638395,-0.6018808587774487,2.2188093408331184,-2.874832650849605,91.28926434696871,51.32847213280706,1.41034509980528,6,-1.5636405944824219,0.2533245086669922,0.8080244064331055,-2.4022397994995117,3.0399208068847656,2,0.031840982124216266,1.3809655841680242,35.69289779663086,2.6571799318751794,36.03357696533203,-1.4166627243051986,35.203712463378906,0.031840982124216266
1714,2003-06-05,36.4703483581543,36.99447250366211,36.29563903808594,36.77608871459961,9636320.0,-0.000478825910503633,-1.1333247935905348,-0.7291683724992495,48.325363850341574,33.58091431477454,-1.6464689196255407,-0.6537132662447149,0.19563426127625405,-2.4378116341575975,17.409380133260573,0.6988334655761719,-2.198849290739119,0.8565084457397489,-1.815637994354006,3.528654885833504,-0.4795647743071285,2.1925816657866264,-2.609904022180075,80.3279064073617,37.284997057783684,1.3360732200468768,6,-1.4020347595214844,0.2707958221435547,0.825495719909668,-2.384768486022949,3.8435821533203125,3,0.04167666005995718,1.7755165698956834,36.48781967163086,1.3809655841680242,35.69289779663086,2.6571799318751794,36.03357696533203,0.04167666005995718
1715,2003-06-06,37.88548278808594,38.19995880126953,36.74988174438477,36.99447250366211,10914106.0,0.03880232829240948,-1.101268901547513,-2.9142710984678346,68.68932527640483,39.81025618058022,-2.7021299356627466,-2.225611324927371,-1.1198897869097522,-3.832643655069674,17.95848837997598,1.7296104431152344,-1.8988753596155874,2.298722648620604,-0.26203901776551675,4.859484315006725,1.0183418154275472,3.579103481813661,-3.7116356353429296,89.38048765406653,40.16789938695956,1.280380833193059,6,-2.214426040649414,-1.144338607788086,-0.5896387100219727,-3.79990291595459,2.9263648986816406,4,0.008070119052078217,-1.1333247935905348,36.4703483581543,1.7755165698956834,36.48781967163086,1.3809655841680242,35.69289779663086,0.008070119052078217
1716,2003-06-09,37.064353942871094,37.69330596923828,36.7324104309082,37.47491836547852,4253525.0,-0.02167397073459143,1.268029262802476,-0.46078527912045425,66.19883405332462,44.72862783573997,-1.529699245707377,-1.514465449624737,-0.17453464638356309,-2.9939678250516266,18.36975607397549,1.1530723571777344,-1.5037692510151004,1.49812202453613,-1.0048379194754915,4.001081968547751,0.24664205253031923,2.7496019965419407,-2.4073733923049048,61.65186116492848,6.074490823516939,1.2514799720058092,6,-0.8648052215576172,-0.3232097625732422,0.2314901351928711,-2.978774070739746,4.1667938232421875,0,0.07706810832796918,-1.101268901547513,37.88548278808594,-1.1333247935905348,36.4703483581543,1.7755165698956834,36.48781967163086,0.07706810832796918
1717,2003-06-10,37.55353927612305,37.64962768554688,36.77608871459961,36.78482055664063,6491924.0,0.0131982695288837,-1.2222297700552844,-1.8723461584917787,69.8876666918542,49.24024384289007,-1.728167074835504,-2.053191734398368,-0.5312480309104828,-3.4683021471204185,18.577662328132423,0.8735389709472727,-1.026025813655032,1.9519289016723604,-0.645416632608999,4.54927443595372,0.6532561345316807,3.25060166881304,-2.471401335472457,75.89579095603192,15.158783195253022,1.2986727671406793,6,-1.3539905548095703,-0.8123950958251953,-0.25769519805908203,-3.467959403991699,4.0270233154296875,1,0.08397302638495763,1.268029262802476,37.064353942871094,-1.101268901547513,37.88548278808594,-1.1333247935905348,36.4703483581543,0.08397302638495763
1718,2003-06-11,37.23032760620117,37.99031066894531,37.12550354003906,37.56227493286133,7368090.0,-0.00860668997255809,-2.1935538400856482,-0.4318189712924636,71.74164666203939,54.90362941613246,-1.1446239617294793,-1.7632811298237243,-0.1407962569158201,-3.1170438443334447,18.602800906444354,0.86480712890625,-0.4780696078322748,1.5924652099609347,-1.077219260017607,4.262149679939476,0.2576229749716674,2.927307444950202,-1.774051162276308,49.08254307840851,-16.406014801090045,1.3348422349892706,6,-0.9652633666992188,-0.6114788055419851,0.1790761947631836,-3.0311880111694336,3.660137176513679,2,0.08517130688452013,-1.2222297700552844,37.55353927612305,1.268029262802476,37.064353942871094,-1.101268901547513,37.88548278808594,0.08517130688452013
1719,2003-06-12,37.31768035888672,37.71077728271485,36.52275848388672,37.56227493286133,6922705.0,0.0023462794528565922,3.387076780041749,0.7368475487830104,73.5739334049802,59.337583007599555,-0.8518440086840187,-1.9194622065746572,-0.1430189378390878,-3.201639966455481,18.441723670933253,1.188018798828132,-0.06108945081924588,1.661036872863768,-1.0522085410999011,4.374282286827437,0.30441416588193704,3.017659579845599,-1.5321620320804925,47.395762256975715,-22.968706794619592,1.3566227069818342,6,-0.5983734130859375,-0.9565258026123047,0.46079444885253906,-3.1185407638549805,4.096912384033203,3,0.0592228696525241,-2.1935538400856482,37.23032760620117,-1.2222297700552844,37.55353927612305,1.268029262802476,37.064353942871094,0.0592228696525241
1720,2003-06-13,36.65378952026367,37.50986099243164,36.58390808105469,37.2652702331543,7102220.0,-0.017790249346646525,-1.465120294108686,2.499976605998222,67.52412463509394,61.91555831578703,0.043998587354352026,-1.3285003365572763,0.5679389484630519,-2.49726006949944,18.538939044887247,0.9259529113769531,0.23866483033715724,1.0002035140991197,-1.708153992402302,3.7085610206005413,-0.3539752391515876,2.354382267349827,-0.5785383365218522,8.928543578279744,-64.08742157236898,1.3541787532507104,6,0.06551742553710938,-0.7512435913085938,1.2884740829467773,-2.4546499252319336,3.89599609375,4,0.09985709633617734,3.387076780041749,37.31768035888672,-2.1935538400856482,37.23032760620117,-1.2222297700552844,37.55353927612305,0.09985709633617734
1721,2003-06-16,37.56227493286133,37.56227493286133,36.1121940612793,36.4703483581543,5564072.0,0.02478557945817328,1.6560043599471777,-1.7857089384638418,68.17228114630242,64.56554838823935,-0.6982670301144154,-2.161354065662806,-0.3560161309339307,-3.3366878826170776,17.89000602378551,1.4500808715820312,0.6949361005206285,1.7903240203857393,-1.037908376059697,4.618556416831176,0.3762078221630176,3.204440218608461,0.6376838684082031,77.20930988327102,5.0650447062028405,1.4141161982227186,6,-0.7032012939453125,-1.65972900390625,0.3952751159667969,-3.36313533782959,3.8173751831054688,0,0.08651160665094237,-1.465120294108686,36.65378952026367,3.387076780041749,37.31768035888672,-2.1935538400856482,37.23032760620117,0.08651160665094237
1722,2003-06-17,37.83307266235352,38.33098983764648,37.45745086669922,37.78065872192383,7434062.0,0.00720930055424529,-1.5000054586940417,0.04800134152221499,68.20567949162077,66.92431724577354,-0.7080098742060343,-2.298901144280201,-0.6290361126540844,-3.5393603109413476,17.12182305467962,0.8735389709472585,1.0086305575391563,1.901700401306158,-1.016982441386979,4.820383243999295,0.44235897995959306,3.361041822652723,-1.7208786010742259,77.55912551320108,5.585610743799407,1.4593414213465674,6,-0.6114807128906321,-2.0965003967285227,0.3668851852416921,-3.6339330673217844,3.5291061401367188,1,0.0898175819364806,1.6560043599471777,37.56227493286133,-1.465120294108686,36.65378952026367,3.387076780041749,37.31768035888672,0.0898175819364806
1723,2003-06-18,38.226165771484375,38.39213943481445,37.64962768554688,37.83307266235352,6177103.0,0.010390197820807856,1.0481940388814157,7.499781659387494,73.70095243652315,69.74382708868261,-0.925961721106205,-2.5249245223598535,-0.9773062142323852,-3.878785634151029,15.87129349195679,0.742511749267571,1.200582277533357,2.1065452575683565,-0.8973047310140743,5.110395246150787,0.6046202632771411,3.608470251859572,-2.113971710205078,92.7202789480553,17.65816516106196,1.5019249942912136,6,-0.9739990234375,-2.4590187072753906,-0.12011337280273438,-4.027026176452637,4.664710998535156,2,0.08775132824256837,-1.5000054586940417,37.83307266235352,1.6560043599471777,37.56227493286133,-1.465120294108686,36.65378952026367,0.08775132824256837
1724,2003-06-19,37.97283935546875,38.97740936279297,37.64962768554688,38.435813903808594,7920732.0,-0.006627042260267668,-1.3936978632978427,-1.1777732490999466,68.197483723015,69.68917802719486,-0.4884605122576744,-2.059329380866494,-0.6654061172359462,-3.57550927669935,14.453663874395033,1.3277816772460866,1.430960706076661,1.651430702209474,-1.2763436642379489,4.579205068656897,0.1875435189857626,3.1153178854331856,-1.7694474792480435,64.93910922528188,-8.62267840813125,1.4638871832237101,6,-0.4280376434326172,-1.9130573272705078,0.013101577758789062,-3.7736997604370117,4.830680847167969,3,0.07683453428209108,1.0481940388814157,38.226165771484375,-1.5000054586940417,37.83307266235352,1.6560043599471777,37.56227493286133,0.07683453428209108
1725,2003-06-20,37.9990463256836,38.435813903808594,37.6845703125,37.9990463256836,16618723.0,0.0006901503985394797,-1.388874062932089,-0.0,64.4416041617616,69.49393026146564,-0.5552554638399272,-1.8479839386707368,-0.6467341731439262,-3.5636599638244277,13.426955998825669,0.7512435913085938,1.597812261132816,1.4666772842407312,-1.2932293481420274,4.22658391662349,0.08672396804935545,2.846630600432107,-1.6292134002685614,65.85376894390778,-4.539119128353448,1.3799533161913786,6,-0.45424461364746804,-1.9392642974853587,-0.015289306640632105,-3.7999067306518626,5.354804992675774,4,0.08988505627120835,-1.3936978632978427,37.97283935546875,1.0481940388814157,38.226165771484375,-1.5000054586940417,37.83307266235352,0.08988505627120835
1726,2003-06-23,37.658363342285156,38.29604721069336,37.256534576416016,37.9990463256836,5580558.0,-0.008965566674450365,1.2243063888140657,-100.0,64.44156803697146,68.88880818870088,-0.1357239880132468,-1.2682321502753595,-0.29095884181458587,-3.1787045023936003,12.195615219138933,1.0395126342773438,1.7586741261366186,0.9329416275024442,-1.547426756557698,3.4133100115625865,-0.3072425645276269,2.1731258195325154,-1.1320758306274428,23.35026168377605,-44.20989686836131,1.2401841920300718,6,-0.11356163024902344,-1.598581314086914,0.3756227493286133,-3.459223747253418,5.7566375732421875,0,0.07678034877532358,-1.388874062932089,37.9990463256836,-1.3936978632978427,37.97283935546875,1.0481940388814157,38.226165771484375,0.07678034877532358
1727,2003-06-24,37.7457160949707,38.03398513793945,37.19538879394531,37.640892028808594,6442877.0,0.0023196109690581945,1.4615289869271897,-0.3076880010749253,60.3151573847455,67.61919826900156,-0.21562494339414684,-1.1627051756846072,-0.38301386949208904,-3.193907802129928,10.611570119624126,0.8385963439941406,1.637437185100005,0.8599996566772461,-1.4329343256198754,3.1529336389743676,-0.2864673344713182,2.0064666478258104,-1.0723612722448763,30.88220813193306,-32.285241682453304,1.146466991148561,6,-0.2009143829345703,-1.685934066772461,-0.15286827087402344,-3.546576499938965,5.512046813964844,1,0.09627407814579225,1.2243063888140657,37.658363342285156,-1.388874062932089,37.9990463256836,-1.3936978632978427,37.97283935546875,0.09627407814579225
1728,2003-06-25,37.70204162597656,38.03398513793945,37.34388732910156,37.728248596191406,5109812.0,-0.0011570708814809816,1.1644014261443851,-0.250009097856545,60.057062940548,66.11732377295354,-0.10951808185967593,-0.938748005270881,-0.34267491444852993,-3.100480029017291,9.647400037802415,0.6900978088378906,1.5908330081411606,0.6713172912597685,-1.4251371991421422,2.767771781661679,-0.37690995394118687,1.7195445364607238,-0.89044353084671,28.43136835165023,-31.220156069140177,1.0482272452009558,6,-0.1572399139404297,-1.6422595977783203,-0.412750244140625,-3.502902030944824,6.237083435058594,2,0.09708060939574836,1.4615289869271897,37.7457160949707,1.2243063888140657,37.658363342285156,-1.388874062932089,37.9990463256836,0.09708060939574836
1729,2003-06-26,37.868011474609375,37.9990463256836,37.36135864257813,37.36135864257813,5620397.0,0.004402144856751278,-1.517256956993204,-19.332751091702786,49.82078348140218,64.15028586698779,-0.2114501888279534,-0.8699994900253074,-0.5351838538229998,-3.1970940203794953,8.369104214680972,0.6376876831054688,1.4687719316326877,0.6599584579467788,-1.03267163414273,2.3525885500362875,-0.18635658809797206,1.5062735039915296,-0.9264647034197324,54.22517452409509,-1.5970220205846246,0.8463150460447532,6,-0.3232097625732422,-1.8082294464111328,-1.2447938919067383,-3.6688718795776367,5.5033111572265625,3,0.132641379882807,1.1644014261443851,37.70204162597656,1.4615289869271897,37.7457160949707,1.2243063888140657,37.658363342285156,0.132641379882807
1730,2003-06-27,37.47491836547852,38.3222541809082,37.431243896484375,38.20869445800781,4091778.0,-0.010380611334567247,-1.1702183012548024,-1.4482818335140408,54.61689789692151,62.64413217261213,0.3468434648187184,-0.31413491398242854,-0.17374479026637601,-2.71990764064509,7.567988127839861,0.8910102844238281,1.3456431047632478,0.1533050537109446,-1.25379358379557,1.5604036912174593,-0.5502442650423092,0.8568543724641984,-0.4112198387926824,24.80594175375231,-29.02805371736984,0.7035493187532564,6,0.6114807128906179,-1.4151363372802805,-1.1181325912475657,-3.2757787704467844,5.7653732299804545,4,0.14219115263148496,-1.517256956993204,37.868011474609375,1.1644014261443851,37.70204162597656,1.4615289869271897,37.7457160949707,0.14219115263148496
1731,2003-06-30,37.31768035888672,37.99031066894531,36.97700119018555,37.54480361938477,6049555.0,-0.004195819856318894,-1.2307760137390669,0.3095266564425278,47.133721938252805,60.302803555571245,0.5204699915100832,-0.05877601189809667,-0.05064058647167258,-2.481566026067327,6.999900328905759,1.0133094787597656,1.193384038499957,-0.06813812255859375,-1.3382962558182143,1.2020200107010268,-0.7032171891884076,0.5669409440712201,1.65972900390625,25.32454274776691,-24.6563675326349,0.6350790666298113,6,0.6595249176025391,-1.2578983306884766,-1.1705446243286133,-2.8128013610839844,6.490413665771484,0,0.16175096901582253,-1.1702183012548024,37.47491836547852,-1.517256956993204,37.868011474609375,1.1644014261443851,37.70204162597656,0.16175096901582253
1732,2003-07-01,36.12092971801758,37.18664932250977,35.8938102722168,37.05561828613281,9057392.0,-0.03206926661464238,1.160582173332342,4.1153361662102546,38.87914209148091,56.43371351723322,1.6190754884814424,1.2350052472828565,1.0815959443254854,-1.2151476658375486,6.3550750728708385,1.4238700866699219,1.1017807567331914,-1.2862903594970732,-2.445962324824734,-0.12661839416941234,-1.8661263421609036,-0.7064543768332427,2.8164714813232408,9.35246826117417,-39.059066153541366,0.5798359826638301,7,1.3146800994873047,-0.06114768981933594,-0.09609031677246094,-0.7032003402709961,7.294071197509766,1,0.20193475789388082,-1.2307760137390669,37.31768035888672,-1.1702183012548024,37.47491836547852,-1.517256956993204,37.868011474609375,0.20193475789388082
1733,2003-07-02,37.64962768554688,37.75445175170898,36.85470581054688,36.85470581054688,9849359.0,0.04232166722903519,-1.2637342598279742,-0.850467099007032,52.58153592754687,54.69860820662565,-5.437937034002971e-06,-0.2131167872227948,-0.474343448878237,-2.6490991144118397,6.160865608367399,1.6335220336913991,0.9663196536523486,0.1843172073364343,-0.8950549316089109,1.2636893462817795,-0.3553688621362383,0.7240032768091069,1.1660298767089756,72.30216053358328,22.78054837216451,0.539686069472674,7,-0.4848155975341868,-1.0613536834716868,-1.659729003906257,-2.2318983078003,5.311130523681641,2,0.14895592780434175,1.160582173332342,36.12092971801758,-1.2307760137390669,37.31768035888672,-1.1702183012548024,37.47491836547852,0.14895592780434175
1734,2003-07-03,37.99031066894531,38.33972549438477,37.57101058959961,37.78939437866211,7839771.0,0.009048774299811102,-1.4109592318966513,0.25274973126535627,60.94423255334498,54.310011361246026,-0.37766499782124896,-0.457548179092953,-0.8349282023043614,-2.8969744098401193,6.250465681548417,0.7687149047851634,0.8128630781469752,0.44900207519530966,-0.5461568728798412,1.4441610232704605,-0.048577398842269304,0.9465815492328886,0.7084730017089811,85.7143525551245,29.775016683451454,0.49757947403757646,7,-0.8735427856445312,-1.4020366668701172,-2.0004119873046875,-1.8519096374511719,5.241245269775391,3,0.15658767426065356,-1.2637342598279742,37.64962768554688,1.160582173332342,36.12092971801758,-1.2307760137390669,37.31768035888672,0.15658767426065356
1735,2003-07-04,38.19122314453125,38.19122314453125,37.66709899902344,37.75445175170898,2604651.0,0.005288518889374982,1.399993012917369,2.1738973589778023,55.82523482895095,53.352641004799295,-0.612903791147474,-0.6686636614150956,-1.0318524594842344,-3.028911904956253,6.191930424108304,0.5241241455078125,0.5715496612938225,0.6346275329589872,-0.3916975941126992,1.6609526600306737,0.121464969423144,1.1477900964948304,0.3953615901855443,93.92855694638936,38.99929206463126,0.5131625635358419,7,-1.0744552612304688,-1.5374336242675781,-2.4895925521850586,-2.0528221130371094,5.075275421142578,4,0.13563586239961634,-1.4109592318966513,37.99031066894531,-1.2637342598279742,37.64962768554688,1.160582173332342,36.12092971801758,0.13563586239961634
1736,2003-07-07,39.92083358764648,40.165428161621094,38.44454956054688,38.453285217285156,12048192.0,0.045288165727755514,-1.317650896891525,3.3599919648549035,65.22292525915128,53.897948546399945,-2.2214408537419175,-2.2907492571351398,-2.796432586277291,-4.681300162263831,6.6871407754386825,1.9742050170898438,0.4543832700664865,2.2214139938354407,0.7746225481488764,3.668205439522005,1.498018270992155,2.9448097166787264,-4.02702331542968,94.27395941520587,40.46368299995464,0.7233957228432826,7,-1.891214370727532,-2.2187919616699148,-4.365521430969231,-3.7824325561523366,3.721286773681655,0,0.08315101939253355,1.399993012917369,38.19122314453125,-1.4109592318966513,37.99031066894531,-1.2637342598279742,37.64962768554688,0.08315101939253355
1737,2003-07-08,40.70702362060547,40.95161437988281,39.92956924438477,39.96451187133789,11047907.0,0.019693727868505206,-1.5161223675252067,0.5059538508327097,67.1084462861574,54.68143558480099,-2.842291688147867,-2.981434517635712,-3.5934075099677614,-5.406531715947381,7.3782234156188675,1.0307807922363352,0.40494098875427653,2.8499298095703125,0.8780269719893283,4.821832647151297,1.8639783907798204,3.8358812283608046,-4.727780990600586,94.02987020242462,43.27670079359805,0.9859514187904929,7,-2.284311294555664,-2.611888885498047,-5.0206804275512695,-4.568622589111328,4.2803497314453125,1,0.07618022955829673,-1.317650896891525,39.92083358764648,1.399993012917369,38.19122314453125,-1.4109592318966513,37.99031066894531,0.07618022955829673
1738,2003-07-09,40.401283264160156,40.88172912597656,39.98198318481445,40.88172912597656,6749162.0,-0.007510751935460802,2.7454623410032872,-0.6470548948084975,66.62679313367312,56.54876999060887,-2.3617627770540963,-2.557055222891009,-3.310957090829156,-5.016443482088178,7.850817731829715,0.8997459411621094,0.3786693105733292,2.385641670227052,0.1356255340175352,4.635657806436569,1.2606336021222972,3.510649738331807,-4.223145764160158,83.72092235995058,33.32618917804564,1.1250080681047572,7,-1.9785709381103516,-2.1663818359375,-4.714940071105957,-4.262882232666016,5.686752319335945,2,0.07459460214821068,-1.5161223675252067,40.70702362060547,-1.317650896891525,39.92083358764648,1.399993012917369,38.19122314453125,0.07459460214821068
1739,2003-07-10,39.527740478515625,40.34013366699219,39.30935668945313,40.20036697387695,7210118.0,-0.02162165938970184,1.1651342331622467,1.4000047639464532,59.37833195257682,57.07781821901501,-1.3723453340058143,-1.5910234759804212,-2.471335074036176,-4.057057438933654,8.620497021273021,1.0919265747070241,0.37459070653563487,1.4015958786010714,-0.9200321698177021,3.723223927019845,0.24078185439168465,2.562409902810458,-3.158663903320317,56.648889219247955,7.87048915539242,1.1608140242093865,7,-1.1050281524658203,-1.1050281524658203,-3.6950788497924805,-3.3893394470214844,6.3331756591796875,3,0.08685084675100097,2.7454623410032872,40.401283264160156,-1.5161223675252067,40.70702362060547,-1.317650896891525,39.92083358764648,0.08685084675100097
1740,2003-07-11,40.31393051147461,40.41875457763672,39.13464736938477,39.195796966552734,6231252.0,0.01988957687541748,-1.0704181171810734,-1.6623394300297745,65.44716475457963,59.112645198606884,-1.91483625200528,-2.201834601582661,-3.292584465822358,-4.766187953714315,9.368916050339502,1.284107208251946,0.40178807789136073,2.0047788619995117,-0.4035855486016544,4.413143272600678,0.8005966566989287,3.208961067300095,-3.7615524240918035,74.56452408050971,21.637307163461145,1.2041822053005846,7,-1.8912181854248047,-1.8912181854248047,-4.409201622009277,-4.175529479980469,6.577762603759773,4,0.07237263621357015,1.1651342331622467,39.527740478515625,2.7454623410032872,40.401283264160156,-1.5161223675252067,40.70702362060547,0.07237263621357015
1741,2003-07-14,40.81184768676758,41.00402450561523,40.2265739440918,40.56725692749024,4585676.0,0.012350995523774166,1.472239407062396,0.21874914708370227,67.0223183804307,62.23966478626797,-2.0841527665157358,-2.575886546488647,-3.8297912015565174,-5.170117383829584,10.379392207876839,0.7774505615234304,0.5174430299942117,2.340217399597165,-0.2847123682372015,4.965147167431532,1.0277525156799783,3.652682283514352,-4.083500147684774,89.7197405957811,32.5993090599826,1.3124648839171849,7,-1.8824825286865234,-2.3629302978515625,-4.605747222900391,-4.6734466552734375,6.988330841064453,0,0.060145546404705374,-1.0704181171810734,40.31393051147461,1.1651342331622467,39.527740478515625,2.7454623410032872,40.401283264160156,0.060145546404705374
1742,2003-07-15,41.23114776611328,41.84262466430664,40.401283264160156,40.4886360168457,8985407.0,0.010273979324921578,-2.142857142857143,3.035730995976257,68.80818511241803,64.04262580680921,-1.9023942352083978,-2.874959144292575,-4.30712916094933,-5.478089369220299,11.31680495051899,1.4413414001464844,0.6629590564623555,2.58961372375488,-0.2889294938662843,5.468156941376044,1.1503421149442943,4.028885332565466,-4.246259609038532,77.41942300107054,15.981396673195668,1.4392716088105832,7,-1.5243301391601562,-2.3629302978515625,-4.760801315307617,-5.092746734619141,6.472938537597656,1,0.05847454475173164,1.472239407062396,40.81184768676758,-1.0704181171810734,40.31393051147461,1.1651342331622467,39.527740478515625,0.05847454475173164
1743,2003-07-16,41.580562591552734,41.96492385864258,41.18746948242188,41.66791915893555,7499789.0,0.00847453549975219,1.282046401218235,-0.11765008091654036,69.40638832358052,64.98286533683537,-1.8277768029562012,-3.120158008268568,-4.677643162908488,-5.717477396893699,12.281369505287449,0.777454376220696,0.8917514234309252,2.771308708190915,-0.3830136938419031,5.925631110223733,1.194147507174506,4.348469909207324,-4.207055513899434,86.4196565760034,23.07497699060802,1.5771612010164107,7,-1.7645511627197266,-2.651195526123047,-5.11021614074707,-5.442161560058594,7.407630920410156,2,0.08193277214556383,-2.142857142857143,41.23114776611328,1.472239407062396,40.81184768676758,-1.0704181171810734,40.31393051147461,0.08193277214556383
1744,2003-07-17,40.89046478271485,41.42332458496094,40.2265739440918,41.27482223510742,9445623.0,-0.016596644341173028,2.5128180723903366,4.399868995633106,67.31620108620186,66.25963936541882,-0.7632982921783125,-2.319177097059139,-3.969506218750162,-4.934196618719248,12.480617042716043,1.3539886474609375,1.2816184399001855,1.9353296279907326,-1.3242323143007368,5.194891570282202,0.3055486568449979,3.5651105991364673,-3.0578160269626196,62.03695716634784,-5.927216177395358,1.629780971145734,7,-0.6857280731201243,-1.9610977172851634,-4.4485082626342844,-4.75206375122071,8.5869140625,3,0.1271096043637625,1.282046401218235,41.580562591552734,-2.142857142857143,41.23114776611328,1.472239407062396,40.81184768676758,0.1271096043637625
1745,2003-07-18,41.41459274291992,41.74653625488281,40.47990036010742,40.70702362060547,6450509.0,0.012817852841492616,-1.1804421416915383,-1.8409142789086954,70.0256235556217,66.79327250947108,-0.874019400947617,-2.713419326539011,-4.489971924700498,-5.3654716563249,12.76707043075743,1.2666358947753906,1.5151047766535584,2.288680267333987,-1.1146945956966192,5.692055130364594,0.586992835818684,3.9903676988492904,-3.1687164768786573,68.34175265197565,-4.808839458178724,1.7016874315153014,7,-0.86480712890625,-2.4852256774902344,-4.874361991882324,-4.67344856262207,6.953384399414055,4,0.10736127293043385,2.5128180723903366,40.89046478271485,1.282046401218235,41.580562591552734,-2.142857142857143,41.23114776611328,0.10736127293043385
1746,2003-07-21,40.54978561401367,41.82515335083008,40.34013366699219,41.79021453857422,6610933.0,-0.020881700667069625,1.2666752064840505,-1.7530851551338382,72.37421468491041,67.3783578871103,0.09989157987608621,-1.7084821768012262,-3.6007805130491164,-4.4202665839658195,13.445839430396234,1.4850196838378906,1.6648896460894989,1.2793020248413072,-2.107196253382938,4.665800303065552,-0.41394711427081177,2.972551163953426,-1.9320045887122745,18.593015549771998,-60.04052818541188,1.6932491391121207,7,0.0,-1.6204185485839844,-4.238859176635742,-3.8086414337158203,6.8398284912109375,0,0.15639805254676853,-1.1804421416915383,41.41459274291992,2.5128180723903366,40.89046478271485,1.282046401218235,41.580562591552734,0.15639805254676853
1747,2003-07-22,41.3796501159668,41.3796501159668,40.25278091430664,40.69828796386719,6448118.0,0.020465324030377374,2.3076953223413486,-0.549295601391268,70.2753902969554,67.78375757191945,-0.6979208350348927,-2.373851178853826,-4.375838900329406,-5.16032531066142,14.18973524240728,1.1268692016601562,1.8875790194827857,1.9274698257446303,-1.5042139407528126,5.359153592242073,0.21162794249590888,3.6433117089933518,-2.4271548073312843,66.33164946960487,-12.561509678032522,1.7158418832487217,7,-0.829864501953125,-2.4502830505371094,-4.99884033203125,-4.638505935668945,6.420528411865234,1,0.15516149590128614,1.2666752064840505,40.54978561401367,-1.1804421416915383,41.41459274291992,2.5128180723903366,40.89046478271485,0.15516149590128614
1748,2003-07-23,41.36217880249024,41.772743225097656,40.46243286132813,41.6417121887207,6459955.0,-0.00042221994211144587,3.8387051332619335,-0.4102566973658323,68.99604010527062,68.85239181110765,-0.5920754701129525,-2.1798753987116655,-4.291651595870768,-5.052796024916553,15.075449419949788,1.3103103637695241,1.9071420240330923,1.72699165344239,-1.7020923968277302,5.15607570371251,0.012449628307329874,3.44153367857745,-2.10844063885402,71.03837654930865,-6.7031173683433,1.7145420251350607,7,-0.8123931884765696,-2.432811737060554,-4.883096694946296,-4.62103462219239,7.617279052734368,2,0.15332624355946356,2.3076953223413486,41.3796501159668,1.2666752064840505,40.54978561401367,-1.1804421416915383,41.41459274291992,0.15332624355946356
1749,2003-07-24,42.89087677001953,43.11799621582031,41.21367645263672,41.65044784545898,16117856.0,0.03695883562684221,1.2474254187422762,-4.437498294167556,73.03080629675388,69.69501864912701,-1.7808149634902506,-3.4920162883729233,-5.748575030965185,-6.4683818598289236,16.312765824203396,1.9043197631835938,1.886433033981966,3.0045463562011747,-0.6102937878398365,6.619386500242186,1.1971262841806691,4.81196642822168,-3.3660200368826736,92.07321538172731,15.70266507374582,1.8074200720205071,7,-1.2185916900634766,-3.3849735260009766,-6.381219863891602,-6.14973258972168,6.376850128173828,3,0.14215882726382856,3.8387051332619335,41.36217880249024,2.3076953223413486,41.3796501159668,1.2666752064840505,40.54978561401367,0.14215882726382856
1750,2003-07-25,42.80352020263672,43.15293884277344,42.28813171386719,42.45410537719727,6198253.0,-0.0020367167556685217,-1.538465414438877,0.2816887114779535,66.83670945809563,69.67439543553422,-1.4563193907542384,-3.14629806352864,-5.581657327943191,-6.263785830857685,17.30707386080602,0.86480712890625,1.8963189883837543,2.650759696960449,-1.0010305586831407,6.302549952604039,0.8248645691386542,4.476654824782244,-2.8474867315778454,87.95173749998357,13.273890336379722,1.8258951278217954,7,-1.1137638092041016,-3.2801456451416016,-6.001228332519531,-6.062376022338867,7.730842590332031,4,0.15591845275770133,1.2474254187422762,42.89087677001953,3.8387051332619335,41.36217880249024,2.3076953223413486,41.3796501159668,0.15591845275770133
1751,2003-07-28,43.353851318359375,43.82556533813477,43.24029159545898,43.50235366821289,5716059.0,0.012857146167355449,-2.1162927681354753,-0.42500300228174276,65.8971311159908,69.35094499148674,-1.7971351177095585,-3.395307087608103,-5.995391609065244,-6.679933915506396,19.00702252531236,1.022045135498054,2.0562460960219866,2.89928226470947,-0.7636616849740108,6.56222621439295,1.0678102898677295,4.73075423955121,-2.9502510952604624,86.79701980815372,13.965322632592432,1.8314719748417398,7,-1.3277816772460938,-3.4941635131835938,-6.5515594482421875,-6.612707138061523,6.752475738525398,0,0.1156558338301823,-1.538465414438877,42.80352020263672,1.2474254187422762,42.89087677001953,3.8387051332619335,41.36217880249024,0.1156558338301823
1752,2003-07-29,43.415000915527344,43.96533203125,42.84719848632813,43.353851318359375,6633426.0,0.0014104767006495322,-1.0813031221819203,-0.4117752832078913,68.64862236414612,69.26674877377181,-1.6940781067253496,-3.037730827828021,-5.898675946060081,-6.593326881968764,20.165408696807674,1.118133544921868,2.107752847632561,2.5957283020019517,-0.6827519455241315,5.874208549528035,0.9564881782389065,4.234968425764997,-2.4638862740226912,84.28926757446658,12.30478419464589,1.6392401237630425,7,-1.3190479278564453,-3.4854297637939453,-6.612709045410156,-6.673856735229492,7.136829376220703,1,0.09154930567502872,-2.1162927681354753,43.353851318359375,-1.538465414438877,42.80352020263672,1.2474254187422762,42.89087677001953,0.09154930567502872
1753,2003-07-30,43.25776290893555,43.5460319519043,42.73363876342773,43.06558227539063,7216033.0,-0.003621743712449388,1.113629258367882,3.1427947598252115,75.32618566228378,70.15674706000314,-1.4236184231084792,-2.5705990786827755,-5.576231074295208,-6.264732378560353,21.923947858568006,0.8123931884765696,2.104818850366371,2.158083534240724,-0.9328908446104194,5.2490579130918675,0.6125963448151523,3.703570723666296,-1.7640891372767342,74.2856944810281,0.3464341038695409,1.5454871894255726,7,-1.1487064361572266,-3.3281917572021484,-6.455471038818359,-6.516618728637695,7.687164306640625,2,0.10500810290303253,-1.0813031221819203,43.415000915527344,-2.1162927681354753,43.353851318359375,-1.538465414438877,42.80352020263672,0.10500810290303253
1754,2003-07-31,43.939125061035156,43.939125061035156,42.94328689575195,43.44994354248047,7674054.0,0.015751211026191703,3.0714463957079134,2.545425673395755,74.9698755451437,70.70610839217225,-1.818259373344432,-2.9338606331187194,-6.064165992958152,-6.808369560344232,23.687464537465626,0.9958381652832031,2.0668590592630096,2.5420049667358384,-0.43180849234477137,5.515818425816448,1.055098237195537,4.02891169627614,-2.0005528026499277,98.43745735418543,23.562026189032082,1.4869067295403045,7,-1.830068588256836,-4.009553909301758,-7.136833190917969,-7.197980880737305,5.983757019042976,3,0.11471172416810771,1.113629258367882,43.25776290893555,-1.0813031221819203,43.415000915527344,-2.1162927681354753,43.353851318359375,0.11471172416810771
1755,2003-08-01,43.37132263183594,43.67706298828125,43.06558227539063,43.650856018066406,5344954.0,-0.012922479189344194,2.6842032682892767,-0.5714307994634892,67.46123245226184,70.16022147743352,-1.0546088378910667,-2.063897147415247,-5.300477167169873,-6.118554166743614,25.546283849022238,0.8735427856445241,1.9829291857763778,1.7151975631713867,-0.9714152405552667,4.40181036689804,0.37189116130806354,3.05850396503471,-1.0679336143350469,51.77294421164481,-20.348007808537773,1.3433064018633265,8,-1.2622661590576172,-3.441751480102539,-6.56903076171875,-6.630178451538086,7.372688293457031,4,0.13595168209210362,3.0714463957079134,43.939125061035156,1.113629258367882,43.25776290893555,-1.0813031221819203,43.415000915527344,0.13595168209210362
1756,2003-08-04,43.24029159545898,43.89544677734375,42.66375350952149,43.02190780639648,5937572.0,-0.003021144581852764,-1.6355050933786728,-0.7812440295859603,64.26796251376855,69.49272950152388,-0.560764504452969,-1.7617559043791857,-4.971606811965152,-5.8863737763783845,25.77363668717686,1.2316932678222585,1.9728451087339707,1.4181936264037986,-1.2268564351536995,4.063243687961297,0.09566859562504959,2.7407186571825477,-0.6377528354832478,44.29529807943033,-26.033670070352592,1.3225250307787508,8,-1.0264091491699148,-3.310720443725579,-6.167201042175286,-6.499147415161126,6.22834777832032,0,0.16868691048040452,2.6842032682892767,43.37132263183594,3.0714463957079134,43.939125061035156,1.113629258367882,43.25776290893555,0.16868691048040452
1757,2003-08-05,43.8080940246582,44.09636306762695,43.03064346313477,43.46741485595703,5345167.0,0.013131327478347998,1.3238106328734722,1.5600020961430967,65.34294302500345,69.08682982593864,-0.8357545747144215,-2.1980153070137547,-5.354830025508079,-6.369759684834918,25.578886355044826,1.0657196044921804,1.9042075052684595,1.8309425354003892,-0.9010254975266818,4.56291056832746,0.4649585189368537,3.1969265518639247,-1.1443405151367116,79.87804553321784,11.105899934471765,1.3659840164635346,8,-1.1530742645263672,-3.813007354736328,-6.789600372314453,-7.066949844360352,4.175525665283203,1,0.14376870695815924,-1.6355050933786728,43.24029159545898,2.6842032682892767,43.37132263183594,3.0714463957079134,43.939125061035156,0.14376870695815924
1758,2003-08-06,43.415000915527344,43.633384704589844,42.42789840698242,43.06558227539063,7341654.0,-0.008973070339686529,2.0666686075286034,1.025653084304681,68.13047304175919,68.54234835316144,-0.13504753459118035,-1.6522787684152718,-4.786368189839337,-5.905953044232703,25.116449780990642,1.3801956176757812,1.8818056538656904,1.287163543701169,-1.4110721347057549,3.985399222108093,-0.061954295502296475,2.6362813829046345,0.6813621520996094,59.16232640873569,-10.02961008667149,1.3491178392034633,8,-0.22275352478027344,-2.9394664764404297,-6.667304992675781,-6.673856735229492,5.188835144042969,2,0.16438625419142205,1.3238106328734722,43.8080940246582,-1.6355050933786728,43.24029159545898,2.6842032682892767,43.37132263183594,0.16438625419142205
1759,2003-08-07,42.96075820922852,43.31891250610352,42.40169143676758,43.31891250610352,6003549.0,-0.010462805406422637,4.121932515337463,-1.0250005458634677,61.21669594556455,67.91790240732466,0.36894926081735946,-0.9777875700045797,-4.1429307979058265,-5.380688632326503,25.33716100914052,1.0133094787597656,1.8418562051953487,0.6612699508667035,-1.7634376350576844,3.0859775367910913,-0.551083842095494,1.873623743828901,1.1356048583984304,32.989681439196545,-34.80987731028023,1.2123537929621953,8,0.2882690429687429,-2.1270713806152415,-6.084215164184577,-6.219614028930671,4.734596252441399,3,0.18584795378756946,2.0666686075286034,43.415000915527344,1.3238106328734722,43.8080940246582,-1.6355050933786728,43.24029159545898,0.18584795378756946
1760,2003-08-08,43.2315559387207,43.57223892211914,42.69869613647461,43.074317932128906,4040433.0,0.006303374073924228,1.0833261309618578,-0.4390230913428766,71.28983686705281,68.51709193522044,0.18467403624192968,-1.0738538254417591,-4.2459290637512765,-5.606483319071053,25.822963636510536,0.8735427856445312,1.8428259565857275,0.7861864089965849,-1.4815236047092881,3.053896422702458,-0.3476685978563552,1.920041415849525,0.7970202636718753,48.96904431758837,-24.019822806330794,1.1338550068529376,8,0.0174713134765625,-2.349824905395508,-6.379034996032715,-6.490411758422852,4.472530364990234,4,0.15477874890374443,4.121932515337463,42.96075820922852,2.0666686075286034,43.415000915527344,1.3238106328734722,43.8080940246582,0.15477874890374443
1761,2003-08-11,43.26649856567383,43.5460319519043,42.67248916625977,43.24029159545898,4188407.0,0.0008082666976561015,1.9850742377432526,0.16667071010946075,67.14282347493734,68.34978094753058,0.15202432576541014,-0.9649444316485045,-4.1359596355749915,-5.564100986090224,25.916927081298912,0.8735427856445241,1.6518354509290845,0.6983964920043917,-1.4601366400402966,2.85692962404908,-0.3808700740179489,1.7776630580267323,0.6970022460937528,51.03095568241163,-21.858160026766598,1.0792665660223428,8,-0.0174713134765625,-1.996042251586914,-6.381219863891602,-6.525354385375977,5.538249969482422,0,0.17282453185503543,1.0833261309618578,43.2315559387207,4.121932515337463,42.96075820922852,2.0666686075286034,43.415000915527344,0.17282453185503543
1762,2003-08-12,43.64212036132813,43.89544677734375,43.13546752929688,43.2315559387207,4491495.0,0.008681585247397594,-1.5217429828170352,15.666229985439983,69.44854996488885,67.6967103144867,-0.21008524915236393,-1.212865284415443,-4.348334057197839,-5.8799320509876125,25.591076096995746,0.7599792480468679,1.5874038775377812,0.9534696578979549,-1.1594947904106192,3.066434106206529,-0.10301256625633215,2.009951882052242,0.25890807543945016,83.04097002137547,9.508056305372705,1.056482224154287,8,-0.3930931091308665,-2.0266151428222727,-5.776289939880378,-6.9009761810302805,5.512046813964837,1,0.1335067811602968,1.9850742377432526,43.26649856567383,1.0833261309618578,43.2315559387207,4.121932515337463,42.96075820922852,0.1335067811602968
1763,2003-08-13,44.98737335205078,45.24070358276367,44.00900650024414,44.07015609741211,8680612.0,0.03082464783069283,-1.3697500577975288,2.2340397855556304,68.46149711782647,66.97355715589589,-1.4351086867427583,-2.4135458865815878,-5.536968538074767,-7.151664531708654,25.51250639701845,1.5985832214355398,1.5307492032064687,2.1283821105957017,-0.1511786819498866,4.40794290314129,0.9886017143229111,3.2681625068684923,-2.585681915283203,91.07681765045751,19.067528067215974,1.139780396272794,8,-1.1661758422851562,-2.7996978759765625,-6.728449821472168,-7.940488815307617,5.066539764404297,2,0.06660193993642083,-1.5217429828170352,43.64212036132813,1.9850742377432526,43.26649856567383,1.0833261309618578,43.2315559387207,0.06660193993642083
1764,2003-08-14,46.0880355834961,46.0880355834961,44.77772521972656,44.9786376953125,6513486.0,0.024466025674182657,1.3622009339045702,1.2095257503857542,74.54306843654726,67.76042782081649,-2.4573034767757918,-3.2726441290715798,-6.464430095160672,-8.170125303309284,26.617728153072434,1.3103103637695384,1.4767508089642192,2.9691658020019602,0.46091493250942506,5.477416671494495,1.715040367255689,4.223291236748231,-3.6295639038086023,100.0,28.767751304782294,1.2541254347462685,8,-1.843172073364265,-3.476694107055664,-7.75922870635987,-9.041151046752937,3.2670440673827983,3,0.05458684546266723,-1.3697500577975288,44.98737335205078,-1.5217429828170352,43.64212036132813,1.9850742377432526,43.26649856567383,0.05458684546266723
1765,2003-08-15,45.86091613769531,46.1753921508789,45.45035171508789,45.86091613769531,5527101.0,-0.0049279480655956,1.3055508382057113,0.0,69.68450260099051,68.36226560828561,-2.056119854102306,-2.840997236851827,-6.108799092194744,-7.834510453800732,27.580414396047036,0.7250404357910085,1.3895208740882055,2.5197301864624038,-0.13632743514888546,5.175787808073693,1.1917013756567627,3.847758997268045,-3.257261901855472,91.02241727605882,20.86016529454905,1.3280288108056437,8,-1.5723743438720703,-3.2058963775634766,-7.438203811645508,-8.814031600952148,1.1093978881835866,4,0.040000036599068256,1.3622009339045702,46.0880355834961,-1.3697500577975288,44.98737335205078,-1.5217429828170352,43.64212036132813,0.040000036599068256
1766,2003-08-18,46.89169311523438,46.89169311523438,45.83470916748047,46.18412780761719,4855003.0,0.022476153211684835,1.9876647042332094,100.0,73.69046542167432,69.28976809680458,-2.8099749268475875,-3.554536469516954,-6.969965677189371,-8.733795946937711,28.87153426309289,1.0569839477539134,1.2861176790579378,3.233411788940437,0.4684907120975552,5.998332865783318,1.850951250518996,4.615872327361878,-4.073734604492195,100.0,30.318335899667687,1.3824605384214395,8,-2.2450008392334055,-3.332559585571296,-8.468980789184577,-9.844808578491218,-0.50665283203125,0,0.0173248849530796,1.3055508382057113,45.86091613769531,1.3622009339045702,46.0880355834961,-1.3697500577975288,44.98737335205078,0.0173248849530796
1767,2003-08-19,47.80017852783203,48.298095703125,47.31972885131836,47.529380798339844,9029513.0,0.019374122626902857,-1.8354283440018573,0.38271764680511144,78.07775688629133,70.39502185730815,-3.456074740884496,-4.171209183673966,-7.710557336678455,-9.504172149258608,30.540546739429598,1.406402587890618,1.3217673643961874,3.820870780944823,0.7016691743725261,6.9400723875171195,2.261269977658678,5.380471584230968,-4.656321248730471,88.39107438104733,18.49486524962414,1.5596008032861477,8,-2.450284957885742,-3.537843704223633,-9.111037254333496,-10.727088928222656,-2.5070648193359304,1,0.021016030447235767,1.9876647042332094,46.89169311523438,1.3055508382057113,45.86091613769531,1.3622009339045702,46.0880355834961,0.021016030447235767
1768,2003-08-20,47.70408630371094,48.105918884277344,46.9703140258789,47.94868087768555,5505516.0,-0.0020102900675390556,3.0624739862306387,-0.9032371668451006,75.08728780471928,71.93619873054756,-3.003437181361825,-3.768868109299504,-7.433806681689461,-9.300928705743246,31.84884917595746,1.1356048583984446,1.4161103605589886,3.4076831817626925,0.12364329179819578,6.691723071727189,1.7656632367804406,5.049703126744944,-4.044805182207035,83.12650892241808,16.14490892746352,1.64201994498225,8,-2.2187938690185547,-3.441751480102539,-8.416568756103516,-10.21169662475586,-2.5682106018066406,2,0.03039741422464326,-1.8354283440018573,47.80017852783203,1.9876647042332094,46.89169311523438,1.3055508382057113,45.86091613769531,0.03039741422464326
1769,2003-08-21,48.98819351196289,49.00566482543945,47.65167617797852,47.66914749145508,6224279.0,0.026918180553267668,-1.0000000000000104,-5.392785289851682,84.16576520386047,73.3668574346373,-3.7354627339897064,-4.819875841564681,-8.521425306781595,-10.461658502957967,32.48686661763171,1.3539886474609304,1.5047772755453508,4.386924552917478,0.564363007236814,8.209486098598141,2.4756437800771423,6.298205325757813,-4.865030932296875,99.50858580006094,29.339006792344534,1.911280772840333,8,-3.1491165161132812,-4.372074127197266,-9.615504264831543,-11.434654235839844,-3.60772705078125,3,0.021754621432038324,3.0624739862306387,47.70408630371094,-1.8354283440018573,47.80017852783203,1.9876647042332094,46.89169311523438,0.021754621432038324
1770,2003-08-22,49.47737884521485,50.48194885253906,48.53395080566406,48.82221984863281,8034540.0,0.009985780209113004,-2.1631122205635496,0.4966915379721264,86.35436441814208,75.5014730949934,-3.626915443675543,-5.041939290591024,-8.78298405115033,-10.83926998056814,33.31556186253637,1.947998046875,1.6396128341726879,4.542416954040533,0.2449411408947455,8.83989276718632,2.3936790474676357,6.69115486061343,-4.768315996056025,78.38351203287365,4.736902455513814,2.148737906572894,8,-2.668670654296882,-4.110013961791999,-9.910326957702644,-11.923839569091804,-3.8785247802734446,4,-0.002471820399349678,-1.0000000000000104,48.98819351196289,3.0624739862306387,47.70408630371094,-1.8354283440018573,47.80017852783203,-0.002471820399349678
1771,2003-08-25,48.36797714233398,49.26772689819336,48.26315307617188,49.19784545898438,3832558.0,-0.02242240249532068,1.0720740568802645,-1.2666670548368018,74.99995817117683,76.11829622902539,-1.9196386264792196,-3.7288093215889333,-7.483441617990032,-9.66029595201649,33.687499394065064,1.2142257690429688,1.8725928181229676,3.1823089599609276,-1.3075164361052174,7.6721343560270725,0.9373962619278515,5.427221657994004,-2.8507102527019157,39.80092422606379,-31.69188142647537,2.244912698033074,8,-1.1224994659423757,-3.0006122589111257,-8.628400802612298,-10.81443786621093,-3.695075988769524,0,-0.02889645585843148,-2.1631122205635496,49.47737884521485,-1.0000000000000104,48.98819351196289,3.0624739862306387,47.70408630371094,-0.02889645585843148
1772,2003-08-26,47.38961410522461,49.32887649536133,46.83054733276367,48.43786239624024,8073078.0,-0.020227495440429677,-1.306453203358314,1.2631501528419278,70.47703312853434,76.3422446746596,-0.395367821947751,-2.569131441279964,-6.3311161804461875,-8.61218264177488,33.98950648580947,2.4983291625976562,2.0223668281864065,2.0052152633667006,-2.506413336843117,6.5168438635765185,-0.25059903673820827,4.2610295634716095,-1.17729174078557,15.3110187809564,-55.356267369846876,2.25581430010491,8,0.24022293090820312,-2.022249221801758,-7.65003776550293,-9.836074829101562,-1.5811119079589915,1,-0.021198185319485918,1.0720740568802645,48.36797714233398,-2.1631122205635496,49.47737884521485,-1.0000000000000104,48.98819351196289,-0.021198185319485918
1773,2003-08-27,47.80017852783203,48.00109100341797,47.28478622436523,47.817649841308594,4556995.0,0.008663594974540167,2.7273214498392524,0.01666715188215075,75.04519931724245,76.39803699473684,-0.40786768455377853,-2.7636338535695018,-6.572033184947088,-8.928839856631527,34.44015794339266,0.7163047790527415,2.2599826862502326,2.1886589050292997,-2.329538199122169,6.706856009180768,-0.07043964704643457,4.447757457105034,-0.9901084550589871,26.55504166871258,-46.859099724231555,2.259098552075735,8,0.1659717559814453,-2.3279876708984375,-8.060602188110352,-10.246639251708984,-2.358562469482422,2,-0.05244885890700535,-1.306453203358314,47.38961410522461,1.0720740568802645,48.36797714233398,-2.1631122205635496,49.47737884521485,-0.05244885890700535
1774,2003-08-28,48.97945785522461,49.34634780883789,47.89626693725586,48.16706466674805,7129665.0,0.0246710234922225,-1.1419394827294753,-46.49868995633188,77.19007053497437,77.2319889874017,-1.2671171093520925,-3.737570054056164,-7.556297286145181,-9.998590325935268,34.87247630137193,1.5461692810058594,2.509635307219156,3.1159215927124038,-1.5687197343474963,7.800562919772304,0.7736009291824502,5.458242256242357,-2.1489105224609375,58.851663144214385,-16.925324541395,2.342320663529951,8,-0.8211288452148438,-3.1316452026367188,-9.23988151550293,-11.425918579101562,-1.4151382446289062,3,-0.07847335029067337,2.7273214498392524,47.80017852783203,-1.306453203358314,47.38961410522461,1.0720740568802645,48.36797714233398,-0.07847335029067337
1775,2003-08-29,49.26772689819336,50.02770614624024,49.05807876586914,49.36381530761719,6185926.0,0.005885509060162164,-2.7627326893897615,-0.1182782066452546,77.72395771653493,77.68015479794178,-1.1413325354166801,-3.7539106456636375,-7.643025458183885,-10.18207414879165,35.4197453737178,1.048248291015632,2.7101542605837636,3.109370422363284,-1.6563373820219596,7.875078226748528,0.7265165201706623,5.492224324555906,-1.982940673828132,76.22954340449276,-2.567039905826377,2.3828539021926236,8,-0.6114788055419922,-2.8826866149902344,-8.678632736206055,-11.137651443481445,-1.8082313537597585,4,-0.07890074662962099,-1.1419394827294753,48.97945785522461,2.7273214498392524,47.80017852783203,-1.306453203358314,47.38961410522461,-0.07890074662962099
1776,2003-09-01,50.53436279296875,50.65665817260742,49.79185104370117,49.79185104370117,4811890.0,0.025709241617596135,-1.3294099514500757,-7.727380999642701,79.41833512113749,77.82910793514691,-2.0527892283788773,-4.686346042816254,-8.678263814961852,-11.348746167190072,36.58047764746638,1.3889312744140625,2.8109329541164527,4.011302757263181,-0.9273954853393676,8.950000999865729,1.541953635961903,6.4806518785644585,-2.8019738006591837,96.80366343899054,17.77793437470514,2.469349121301275,9,-1.7907600402832031,-4.00518798828125,-9.927797317504883,-12.386816024780273,-3.450489044189453,0,-0.09766638887379142,-2.7627326893897615,49.26772689819336,-1.1419394827294753,48.97945785522461,2.7273214498392524,47.80017852783203,-0.09766638887379142
1777,2003-09-02,50.10632705688477,50.74401092529297,49.61714172363281,50.6217155456543,5355908.0,-0.008470191616694045,1.9655262418182549,-0.6941149271751041,73.70549289967398,77.67557516791966,-1.4116775139968567,-3.965587087145842,-8.021849508715775,-10.832681668862008,37.59517487185945,1.1268692016601562,2.9915561660460526,3.268355369567878,-1.7440795196182037,8.28079025875396,0.7621379249748372,5.774572814160919,-1.9060549957275512,81.56569972927248,3.89645812076013,2.5062174445930396,9,-1.3190479278564524,-3.5334758758544993,-9.163448333740241,-11.622467041015625,-2.8477439880371165,1,-0.10843792036785804,-1.3294099514500757,50.53436279296875,-2.7627326893897615,49.26772689819336,-1.1419394827294753,48.97945785522461,-0.10843792036785804
1778,2003-09-03,50.55183029174805,50.8837776184082,50.12379837036133,50.65665817260742,6863802.0,0.008891157285536133,1.7187423237533777,0.20339585214572542,72.00687425078522,76.32458728424463,-1.5765369833585794,-4.0570074774570415,-8.22768074143206,-11.185695552720944,39.420406876753674,0.7774505615234304,3.0692048691911467,3.3570171356201186,-1.6455231004468516,8.359557371687089,0.85574701758663,5.858287253653607,-1.8936852350463909,88.88883213859783,13.464126510488299,2.5012701180334855,9,-1.6946678161621094,-3.9090957641601562,-9.539068222045898,-11.998086929321289,-1.87811279296875,2,-0.09383098627898179,1.9655262418182549,50.10632705688477,-1.3294099514500757,50.53436279296875,-2.7627326893897615,49.26772689819336,-0.09383098627898179
1779,2003-09-04,50.94492721557617,51.04975128173828,50.25482940673828,50.42953872680664,5911340.0,0.007776116543346756,1.1927771697954372,-4.916521106259098,74.66099853929886,75.02532440881761,-1.8583021395907764,-4.027788055621883,-8.376946847908826,-11.495491984691071,41.398519866236356,0.794921875,3.0372938379337455,3.350905609130862,-1.500995337777141,8.202806556038865,0.9249551356768606,5.776856082584864,-1.841655646533205,94.73688242786412,20.405913492623256,2.4259504734540016,9,-2.0047779083251953,-4.219205856323242,-9.925613403320312,-12.391183853149414,-2.498329162597649,3,-0.10802471331324137,1.7187423237533777,50.55183029174805,1.9655262418182549,50.10632705688477,-1.3294099514500757,50.53436279296875,-0.10802471331324137
1780,2003-09-05,49.92288208007813,51.014808654785156,49.407493591308594,51.014808654785156,7145221.0,-0.020061764563392148,1.9439984348907569,-2.1186475804183242,64.7158459137178,73.88264526909994,-0.8564851788610781,-2.6126967915160932,-7.105247380942011,-10.39524381689263,42.94513741978501,1.6073150634765625,3.0472908527131892,1.9942941665649485,-2.500691821831893,6.48928015496179,-0.2531988276334758,4.241787160763373,1.1268692016601491,31.38292435912965,-38.06107392114099,2.2474929941984207,9,-0.9827327728271555,-3.1971607208252024,-8.903568267822273,-11.369138717651374,-0.5241241455078196,4,-0.04724411674989448,1.1927771697954372,50.94492721557617,1.7187423237533777,50.55183029174805,1.9655262418182549,50.10632705688477,-0.04724411674989448
1781,2003-09-08,50.74401092529297,50.9798698425293,49.86173629760742,49.92288208007813,4526189.0,0.016447945531223862,-1.3703823510383646,-0.7520000558967571,64.41400585295591,73.20897557181345,-1.4585069281632173,-2.9986484080226887,-7.656963947818909,-11.132600873000683,44.609414463646,1.118133544921875,2.871164435365422,2.441547393798828,-1.6461527835380778,6.529247571135734,0.3976973051303716,4.485397482467285,0.3057403564453125,81.38292435912922,13.74341477431497,2.0438500886684543,9,-1.576742172241211,-4.018289566040039,-9.72469711303711,-12.190267562866211,-1.4588127136230469,0,-0.06472715343087365,1.9439984348907569,49.92288208007813,1.1927771697954372,50.94492721557617,1.7187423237533777,50.55183029174805,-0.06472715343087365
1782,2003-09-09,49.4686393737793,51.1021614074707,49.19784545898438,51.09342956542969,7620281.0,-0.025133439951984027,1.3191492821254853,-1.9787274568649302,57.745391196950926,71.28677466955882,0.15956836461061386,-1.3327166024897252,-6.082864596528864,-9.787834122044899,45.81957094017937,1.904315948486321,2.5819574018948828,0.8748498916625991,-2.598746514167786,4.348446297492984,-0.8619483112525899,2.611648094577788,-0.061145782470703125,14.220009815606494,-49.33471839845538,1.736798202915191,9,0.030574798583984375,-2.7167129516601562,-8.396912574768066,-10.914896011352539,0.19218063354492188,1,-0.04820762517806454,-1.3703823510383646,50.74401092529297,1.9439984348907569,49.92288208007813,1.1927771697954372,50.94492721557617,-0.04820762517806454
1783,2003-09-10,47.983619689941406,49.16290283203125,47.79144287109375,49.04934310913086,8335415.0,-0.030019416394642562,1.1216189501078455,0.6559144833998155,45.66691468555954,67.78420179740162,1.8699956677353526,0.40926701644642094,-4.35949609574088,-8.231028565315185,45.67079888064035,1.6771965026855469,2.4362099715576733,-0.7599821090698242,-3.811473106893814,2.2915088887541657,-2.285727607981819,0.7657633898421707,3.118541717529297,5.804686104725857,-51.0043961923414,1.525745498911994,9,1.4631824493408203,-1.2316932678222656,-6.658566474914551,-9.364360809326172,1.5898475646972656,2,-0.015110086020578728,1.3191492821254853,49.4686393737793,-1.3703823510383646,50.74401092529297,1.9439984348907569,49.92288208007813,-0.015110086020578728
1784,2003-09-11,48.60383605957031,48.64751434326172,47.00525665283203,47.73902893066406,7243243.0,0.012925585306748255,2.449528052435057,-0.8114742655875836,46.27421336658533,64.28978575851833,1.3308467975550116,-0.013500227818340704,-4.740225354877822,-8.773171041245085,44.8020254360461,1.6422576904296875,2.4193609186492537,-0.2655557632446275,-3.052031641924856,2.520920115435601,-1.6587937025847381,1.1276821760954832,2.4983253479003906,39.01919869941591,-14.438714604069808,1.393237939340113,9,0.4498729705810547,-1.8519096374511719,-6.76994514465332,-9.984577178955078,0.183441162109375,3,0.0014377762101602798,1.1216189501078455,47.983619689941406,1.3191492821254853,49.4686393737793,-1.3703823510383646,50.74401092529297,0.0014377762101602798
1785,2003-09-12,47.69535446166992,48.76980972290039,46.78686904907226,48.65624618530274,5699008.0,-0.018691561645194588,2.338231138739769,-1.1111052297268766,47.08114021002338,60.69676410172788,2.227027345822755,1.095633110183499,-3.6043525771375045,-7.780226293412646,43.77957967966025,1.982940673828132,2.3038535040503376,-1.2657592773437472,-3.738358878270944,1.2068403235834495,-2.5020590778073455,-0.029459476880148827,3.242930755615234,21.052696715427967,-32.72274583062398,1.236299800463598,9,1.2491607666015625,-0.8080291748046875,-5.653997421264648,-8.547603607177734,1.8169631958007812,4,0.01575087552630161,2.449528052435057,48.60383605957031,1.1216189501078455,47.983619689941406,1.3191492821254853,49.4686393737793,0.01575087552630161
1786,2003-09-15,47.70408630371094,48.105918884277344,47.41581726074219,47.91373825073242,3029508.0,0.00018307531497718799,1.3235228009786986,0.21818477760309812,51.49005347686375,58.22838194363785,1.9831497492091827,1.213079556022194,-3.436662506030821,-7.732877412337125,42.324499823340766,0.6901016235351562,2.040615699307878,-1.297647094726564,-3.650916885162445,1.0556226957093173,-2.474281989944501,-0.12101219950862685,2.985113943481444,21.25504319200033,-35.84151770892214,1.17663489521794,9,1.2404289245605469,-0.8167610168457031,-5.638707160949707,-8.55633544921875,2.2537384033203125,0,0.03552466386359754,2.338231138739769,47.69535446166992,2.449528052435057,48.60383605957031,1.1216189501078455,47.983619689941406,0.03552466386359754
1787,2003-09-16,48.80474853515625,49.01440048217773,47.3022575378418,47.62546920776367,5623911.0,0.02307270334113265,1.1420754595415068,-5.624938590585709,54.46774305192683,56.27958958820914,0.7581723344276341,0.20188684130880574,-4.369820727614936,-8.762678446848511,40.39981069796122,1.7121429443359304,1.756283763244518,-0.24721336364746094,-2.5344564635410123,2.0400297362460904,-1.390834913594233,0.8964081862993112,1.6503118401489232,84.92638027945154,22.97649027298131,1.1436215499467757,9,0.13976669311523438,-1.685934066772461,-6.54500675201416,-9.591482162475586,-0.4105644226074219,1,0.00984432234432231,1.3235228009786986,47.70408630371094,2.338231138739769,47.69535446166992,2.449528052435057,48.60383605957031,0.00984432234432231
1788,2003-09-17,49.15416717529297,50.11506271362305,49.0318717956543,49.52978897094727,6889308.0,0.007159521370856403,-2.4929667558507855,-0.31851808721587194,50.83893090758553,53.63269318468544,0.21193263742286916,-0.03512618656613142,-4.534365079451369,-9.042808508458648,39.06841961715251,1.3103141784667969,1.3125551357056864,0.02970123291015625,-2.167812927874749,2.2272153936950616,-1.0690558474822964,1.128458313302609,1.080801720438231,71.128617046395,8.423847618259103,1.0987570803924545,9,-0.20965194702148438,-1.5985832214355469,-6.721900939941406,-9.486658096313477,-1.1093978881835866,2,0.010307423788189274,1.1420754595415068,48.80474853515625,1.3235228009786986,47.70408630371094,2.338231138739769,47.69535446166992,0.010307423788189274
1789,2003-09-18,50.05391311645508,50.28103637695313,49.119224548339844,49.27646255493164,5513277.0,0.018304570962487166,-1.128003577392569,-2.0697695674692653,53.56576352122912,52.393795141075586,-0.9247417584239699,-0.8969231026333091,-5.206808695129496,-9.867330461005501,37.32864594183462,1.1618118286132884,1.0123451334197853,0.8761611938476577,-1.3588044492588551,3.1111268369541705,-0.24132162770560228,1.9936440154009176,-3.2670440673828196,93.4999317666965,31.16316780473538,1.1174828215532564,9,-1.1093978881835938,-2.1139698028564453,-7.049476623535156,-9.814233779907227,-2.7516555786132812,3,-0.00959856746261989,-2.4929667558507855,49.15416717529297,1.1420754595415068,48.80474853515625,1.3235228009786986,47.70408630371094,-0.00959856746261989
1790,2003-09-19,49.3550796508789,50.57803726196289,49.3550796508789,50.22862243652344,17755574.0,-0.01396161502798543,-1.7999947596879975,-1.1235991442758821,44.36089183212001,50.16567136098271,-0.35193046127065486,-0.2189473106259996,-4.30945206069395,-9.101315318746224,35.04978236201776,1.2229576110839915,0.6845382244378584,0.18344268798827557,-2.04873869724112,2.4156240732176713,-0.9326480046264223,1.2995333806029734,-2.4983272552490234,62.66667132472967,4.496010089545237,1.1160906926146985,9,-0.41056442260741477,-1.0788230895996023,-5.926977157592766,-8.551967620849602,-1.083190917968743,4,-0.011504437500975628,-1.128003577392569,50.05391311645508,-2.4929667558507855,49.15416717529297,1.1420754595415068,48.80474853515625,-0.011504437500975628
1791,2003-09-22,46.9703140258789,48.830955505371094,46.9703140258789,48.48154067993164,9421540.0,-0.04831854475504904,-1.4624254402903747,1.7299972925054745,37.36805081992949,47.90152243020255,1.6106159149802224,2.1668348714689003,-1.7658331486759025,-6.667156105864414,32.31678197765139,2.384765625,0.2025846878219184,-2.1314397811889734,-4.549346257337952,0.286466694960005,-3.340393019263466,-0.9224865431144806,3.6077232360839915,0.0,-52.93062244656341,1.20895323807449,9,1.712139129638679,1.4981212615966868,-3.49853324890136,-5.935712814331048,2.358562469482429,0,0.05411936633404779,-1.7999947596879975,49.3550796508789,-1.128003577392569,50.05391311645508,-2.4929667558507855,49.15416717529297,0.05411936633404779
1792,2003-09-23,46.38504028320313,47.37214279174805,45.79103469848633,47.04019546508789,8898979.0,-0.012460503081867857,1.39734398361969,0.4335254279216106,33.40293480992598,46.5388579995766,1.9137310557594347,2.817441321900745,-1.0387492032224088,-6.04668852151606,31.237526426618157,1.5811080932617188,-0.12123884300743981,-2.6664848327636648,-5.268849841714001,-0.06411982381332848,-3.9676673372388294,-1.3653023282885002,4.1929969787597585,12.408716662257376,-34.487408636651736,1.3011825044751673,9,1.7994956970214773,2.0615577697753835,-2.282127380371101,-4.992288589477546,3.6514015197753906,1,0.07702449759695229,-1.4624254402903747,46.9703140258789,-1.7999947596879975,49.3550796508789,-1.128003577392569,50.05391311645508,0.07702449759695229
1793,2003-09-24,45.2931137084961,47.32846450805664,45.08346557617188,46.90916442871094,8193417.0,-0.023540489951939025,-1.2060110129434032,2.4666686075286193,28.675011147628567,44.58339108635918,2.8875284159500367,3.9125110952004576,0.17395870367227673,-4.908683229267176,30.239517153227702,2.2449989318847585,-0.5607676077597006,-3.6330581665039006,-6.690885452007095,-0.5752308810007065,-5.161971809255498,-2.1041445237523035,5.0934434509277295,3.8155500430792437,-35.49940973039817,1.5289136427515961,9,2.537637710571282,2.799699783325188,-0.4869995117187571,-3.1971607208252024,5.153892517089837,2,0.068466708295019,1.39734398361969,46.38504028320313,-1.4624254402903747,46.9703140258789,-1.7999947596879975,49.3550796508789,0.068466708295019
1794,2003-09-25,45.1358757019043,45.76482772827149,44.47198486328125,44.9786376953125,8622434.0,-0.003471565404043031,-1.2089613525782994,-0.09729769284153023,30.677007288592435,42.76070965064463,2.795030554674142,3.9706085592014375,0.4748884912140525,-4.682240989612595,28.714733555789707,1.2928428649902415,-0.8701288832618062,-3.5981170654296903,-7.093642358639492,-0.10259177221988836,-5.345879712034588,-1.850354418824793,4.932495962524413,10.872668547135097,-28.229271330677214,1.7477626466049003,9,2.3891353607177734,2.6511974334716797,-0.26206207275390625,-3.0399227142333984,5.529518127441406,3,0.06444748307126247,-1.2060110129434032,45.2931137084961,1.39734398361969,46.38504028320313,-1.4624254402903747,46.9703140258789,0.06444748307126247
1795,2003-09-26,45.38046646118164,45.56391143798828,44.30601119995117,44.78646087646485,7255187.0,0.005418987789064245,1.6181831174347838,3.7777481258642407,27.29289116609759,40.072136060559494,2.4446185363270274,3.604675639434859,0.36289749630025625,-4.865824134146862,26.87603459681792,1.2579002380371094,-0.9092792761228026,-3.159163284301755,-6.949581619409848,0.6312550508063381,-5.054372451855805,-1.2639541167477049,4.240194259155274,23.745159911548516,-9.595078157558081,1.8952091675540477,9,2.0615577697753906,2.323619842529297,-0.15286827087402344,-2.9307289123535156,7.032009124755859,4,0.042348420510486706,-1.2089613525782994,45.1358757019043,-1.2060110129434032,45.2931137084961,1.39734398361969,46.38504028320313,0.042348420510486706
1796,2003-09-29,45.598854064941406,46.27148056030274,44.803932189941406,44.90875625610352,6387042.0,0.004812370184572146,-2.2621394623150035,1.1617699001380748,32.006508896520685,37.576443376625484,2.1190386641081744,3.1595661605297067,0.3102608438219079,-5.006111570110377,24.522922509735583,1.4675483703613352,-1.0091851635827638,-2.694000244140625,-6.579080405588414,1.1910799173071638,-4.636540324864519,-0.7514601634167306,3.4903417033569326,42.16527654746145,6.141814015814738,1.9425400807238944,9,1.843170166015625,2.1052322387695312,0.4891824722290039,-2.4109745025634766,6.78741455078125,0,0.058620654461224886,1.6181831174347838,45.38046646118164,-1.2089613525782994,45.1358757019043,-1.2060110129434032,45.2931137084961,0.058620654461224886
1797,2003-09-30,44.67290115356445,45.598854064941406,43.83430099487305,45.598854064941406,9397628.0,-0.020306495203985198,2.8113235530397596,-1.341770542549971,33.76179437237941,35.67898376160259,2.67897541538958,3.8552499335292794,1.3678693719675863,-3.9966074639818316,22.415850606221856,1.7645530700683594,-1.0886188761092868,-3.3482818603515625,-7.453094156282866,0.7565304355797409,-5.400688008317218,-1.2958757123859073,3.937976157899172,24.000026201617075,-15.191330187589827,2.052406147965652,9,2.5332679748535156,2.795330047607422,1.6335201263427734,-1.4850215911865234,7.451305389404297,1,0.10422370657754731,-2.2621394623150035,45.598854064941406,1.6181831174347838,45.38046646118164,-1.2089613525782994,45.1358757019043,0.10422370657754731
1798,2003-10-01,45.80850219726562,45.80850219726562,44.157508850097656,44.445777893066406,6701583.0,0.025420355839382403,1.423077569073161,-1.4716993569065522,36.949413348720874,33.8327226313239,1.1386213065338069,2.472854875606039,0.3803974208209553,-5.035765884167468,20.084831906004837,1.6509933471679616,-1.213130868332314,-1.9755144119262766,-6.012237199663353,2.0612083758108,-3.993875805794815,0.042846981942261664,2.2291859562071394,81.00351859156112,40.06406769871542,2.018361393868537,10,1.3976669311523509,1.659729003906257,0.6900987625122141,-2.620622634887688,6.796150207519538,2,0.09229595823731773,2.8113235530397596,44.67290115356445,-2.2621394623150035,45.598854064941406,1.6181831174347838,45.38046646118164,0.09229595823731773
1799,2003-10-02,45.44161605834961,46.612159729003906,45.24943542480469,46.03562545776367,6959494.0,-0.008009127592429999,-1.785701474613411,-0.43589844078045187,38.91750991564757,33.22790241838251,0.8744022871277437,2.53634695996557,0.8449214598421264,-4.580565435960395,17.35366360870551,1.3627243041992188,-1.4900522956760938,-2.067234992980957,-5.943832372487776,1.8093623865258621,-4.005533682734367,-0.12893630322754746,2.091665636091186,57.86165594844267,13.811539953010396,1.9382986897534098,10,0.8910121917724609,2.0266151428222656,1.2775545120239258,-2.2537364959716797,8.193817138671882,3,0.11014991546095376,1.423077569073161,45.80850219726562,2.8113235530397596,44.67290115356445,-2.2621394623150035,45.598854064941406,0.11014991546095376
1800,2003-10-03,47.5643196105957,47.84385681152344,45.57264709472656,45.79103469848633,7410971.0,0.04671276544215375,-1.0553374965910307,-2.985280895990136,49.431009405062476,34.56823115006395,-1.708724755287733,0.24020122867149496,-1.150648915446034,-6.598088227033969,15.179304165061005,2.402240753173828,-1.7152279961503183,0.17339668273925923,-3.5337919104355677,3.880585275914086,-1.6801976138481578,2.0269909793266763,-3.7300186157226562,93.02822522717088,44.19056190418529,1.8535942965874144,10,-1.725240707397461,-0.09608840942382812,-0.561248779296875,-4.376440048217773,5.450901031494141,4,0.06519748929740166,-1.785701474613411,45.44161605834961,1.423077569073161,45.80850219726562,2.8113235530397596,44.67290115356445,0.06519748929740166
1801,2003-10-06,47.4594955444336,47.67788314819336,46.952842712402344,47.3022575378418,4426784.0,-0.002203838234632327,1.4411592825446162,0.08867046999501321,44.04024746873181,35.75015477882015,-1.706689611082865,0.0910069584110218,-0.935030057516137,-6.36335566640016,12.887439635240733,0.7250404357910156,-2.077891188558347,0.23279838562012145,-3.123343683116282,3.588940454356525,-1.4452726487480803,1.9108694199883232,-3.5450034332275493,90.41386914995151,44.23514102067392,1.6780710343682017,10,-1.6204166412353587,0.008735656738274145,0.06114864349364524,-4.271615982055671,5.6343421936035085,0,0.10436225637642327,-1.0553374965910307,47.5643196105957,-1.785701474613411,45.44161605834961,1.423077569073161,45.80850219726562,0.10436225637642327
1802,2003-10-07,47.0838737487793,47.80017852783203,46.41124725341797,47.68661880493164,5536305.0,-0.007914576236964677,2.347368808149156,-3.833329289890411,40.84941147509748,37.1028659263167,-1.3650646261975368,0.29387471491332917,-0.45266521547122807,-5.84990352322653,11.256178396984474,1.3889312744140625,-2.3084978696520153,-0.023585128784176845,-3.209483789353307,3.162313531784953,-1.6165344590687383,1.5693642015003846,-3.0907943435668983,79.38384898287791,34.85907389140989,1.592949330284564,10,-1.2447948455810547,0.3843574523925781,0.5525150299072266,-3.8086395263671875,5.97502136230468,1,0.11261594352314375,1.4411592825446162,47.4594955444336,-1.0553374965910307,47.5643196105957,-1.785701474613411,45.44161605834961,0.11261594352314375
1803,2003-10-08,47.258583068847656,48.26315307617188,46.69951629638672,47.00525665283203,6414451.0,0.0037105978365445935,-2.6161514574070317,-0.42028783717074036,36.7986824246298,37.78305205254308,-1.3763950316128089,0.06541635053717698,-0.511331514752996,-5.881438195464966,10.751042502086271,1.5636367797851634,-2.2505858559169454,0.1873760223388672,-2.9729424378025584,3.3476944824802928,-1.3927832077318456,1.76753525240958,-3.1884881155090383,66.6667510518613,27.16643150131239,1.5801592300707121,10,-1.2098560333251953,0.20964813232421875,0.4214820861816406,-3.9396724700927734,7.224185943603516,2,0.10295745572889303,2.347368808149156,47.0838737487793,1.4411592825446162,47.4594955444336,-1.0553374965910307,47.5643196105957,0.10295745572889303
1804,2003-10-09,48.6737174987793,48.90957641601562,47.37214279174805,47.73902893066406,6514676.0,0.02994449553999612,1.1863291029372396,3.6896608842308156,46.98608755810916,39.97118498498881,-2.49979085206558,-1.4168573162660891,-1.8135520817743327,-7.135346734409708,10.995143308970606,1.6509933471679616,-2.0460800380864512,1.5990163803100614,-1.5685828946633222,4.766615655283445,0.0152167428233696,3.1828160177967533,-4.435900220527351,92.93185756942528,54.03367270256078,1.5837996374866923,10,-2.301778793334961,-1.2054862976074219,-0.9237689971923828,-5.284923553466797,6.376853942871094,3,0.08076093440170129,-2.6161514574070317,47.258583068847656,2.347368808149156,47.0838737487793,1.4411592825446162,47.4594955444336,0.08076093440170129
1805,2003-10-10,48.44659805297852,49.19784545898438,48.00109100341797,48.48154067993164,4794976.0,-0.004666161893355891,-1.5849036393748042,-0.03738424556061324,58.07068099622919,42.867204107178644,-2.0025962651827953,-1.191668322287974,-1.4555251117030465,-6.744174646395017,11.485010078108795,1.1967544555664134,-1.6542631779245767,1.3343347549438533,-1.8816999667255985,4.550369476613305,-0.273682605890869,2.9423521157785757,-3.9284752264607548,73.04069870908575,28.015017980067057,1.6080173608347241,10,-1.9305248260498118,-0.9783668518066477,-0.6136627197265696,-4.974817276000984,4.20173263549804,4,0.10710422098923744,1.1863291029372396,48.6737174987793,-2.6161514574070317,47.258583068847656,2.347368808149156,47.0838737487793,0.10710422098923744
1806,2003-10-13,49.39875793457031,49.84426498413086,48.612571716308594,48.80474853515625,4438798.0,0.019653802740711823,-1.5178654979880846,-16.999563318780748,65.84023662469754,46.431475468547326,-2.6362889791254958,-2.1190002364069684,-2.2587900902291693,-7.525358594747168,12.141721574515541,1.3976669311523366,-1.2520579839043222,2.201761054992673,-1.1656644641526057,5.569186574137952,0.5180482954200301,3.885473814565316,-4.506257297455214,87.02287362005457,36.30693922204706,1.6837127595726404,10,-2.3978710174560547,-1.9305267333984375,-1.5658226013183594,-5.926977157592773,2.6293601989746094,0,0.07320958782626907,-1.5849036393748042,48.44659805297852,1.1863291029372396,48.6737174987793,-2.6161514574070317,47.258583068847656,0.07320958782626907
1807,2003-10-14,49.28519821166992,50.03644180297852,48.48154067993164,49.914146423339844,5685323.0,-0.002298837615528737,2.560004017590016,-1.0588186185106219,73.3879535951262,50.48020216259236,-2.011167057809267,-2.0739324973258633,-2.0128899177225605,-7.251603296941454,12.228591244953368,1.554901123046882,-0.8029700875205208,2.0641788482666,-1.3579492154406125,5.486306911973813,0.35311481641299025,3.77524288012021,-3.8975211398532466,77.48695348983414,19.97762160325445,1.7110640318536066,10,-1.6422595977783203,-1.8169670104980469,-1.3387031555175781,-5.813417434692383,2.1489105224609375,1,0.07727755319172824,-1.5178654979880846,49.39875793457031,-1.5849036393748042,48.44659805297852,1.1863291029372396,48.6737174987793,0.07727755319172824
1808,2003-10-15,49.66082000732422,50.21115112304688,49.16290283203125,49.79185104370117,6863579.0,0.007621391599990757,1.1621587596337901,0.2083335860500379,75.84833905931245,54.58362762299957,-1.992392269866663,-2.5398714832346485,-2.236405427664927,-7.467403342247138,11.671660360655558,1.048248291015632,-0.42165068823754126,2.414468002319339,-1.0747573427382022,5.90369334737688,0.6698553297905647,4.159080674848113,-3.7152911677681217,80.61537510631787,16.496023015582878,1.7446126725287712,10,-1.7689208984375,-2.45465087890625,-1.5352497100830078,-6.162834167480469,1.4850196838378906,2,0.06842567447051007,2.560004017590016,49.28519821166992,-1.5178654979880846,49.39875793457031,-1.5849036393748042,48.44659805297852,0.06842567447051007
1809,2003-10-16,49.57346725463867,50.0451774597168,48.63877868652344,49.2502555847168,5508003.0,-0.0017589873198361472,1.2206902782797253,-2.466680252700224,74.39029261161667,57.35688131261671,-1.4050565844842922,-2.624940087025223,-1.980181493252033,-7.211442898704348,10.834127311751224,1.4063987731933594,0.028741436448264324,2.351137542724608,-1.0624982330261474,5.764773318475363,0.6443196548492267,4.057955430599989,-3.0307512953938627,71.1463112363078,1.8405864702808543,1.7068178878753777,10,-1.26226806640625,-2.367298126220703,-1.4741029739379883,-6.075481414794922,1.7994918823242188,3,0.09903083301790083,1.1621587596337901,49.66082000732422,2.560004017590016,49.28519821166992,-1.5178654979880846,49.39875793457031,0.09903083301790083
1810,2003-10-17,48.78727722167969,50.09759140014648,48.62130737304688,49.3550796508789,5601709.0,-0.015859089075223376,-2.281571427360087,-1.7567510150127248,67.3975288700909,59.952134801656605,-0.47734452057899546,-1.9852544910568426,-1.0395040733279757,-6.273592503191722,9.788112490611477,1.4762840270995952,0.3790070382114976,1.5933376312255874,-1.7544231969067852,4.94109845935796,-0.08054278284059535,3.26721804529177,-1.7309803395025867,17.676612844530336,-52.787633568098684,1.673880414066186,10,-0.4760780334472656,-1.5811080932617188,-0.8844594955444336,-4.808843612670898,4.297824859619141,4,0.12837966323702665,1.2206902782797253,49.57346725463867,1.1621587596337901,49.66082000732422,2.560004017590016,49.28519821166992,0.12837966323702665
1811,2003-10-20,49.5123176574707,49.56473159790039,48.24568557739258,48.90957641601562,4177352.0,0.014861260498235662,2.7283877402485377,-1.0615333969337695,76.99806594843446,63.96865196536071,-0.9840530225161572,-2.64573828789122,-1.59957337133676,-6.854467385633015,10.466936235111977,1.3190460205078125,0.77443059098524,2.1912778854370103,-1.3102230413576024,5.692778812231623,0.4405274220397004,3.94202834883432,-2.0143411815718295,64.44437974904632,-11.405813746693454,1.750750463397307,10,-1.0569839477539062,-2.3061485290527344,-1.5963973999023438,-5.175731658935547,3.660137176513679,0,0.06333803746980693,-2.281571427360087,48.78727722167969,1.2206902782797253,49.57346725463867,1.1621587596337901,49.66082000732422,0.06333803746980693
1812,2003-10-21,49.95782470703125,50.15000534057617,49.26772689819336,50.01023864746094,4399908.0,0.00899790336300943,4.3157737479601925,-0.08695927344071287,75.0792227866501,68.22204533891852,-1.0940715085837525,-2.961705499813462,-1.8836403705979734,-7.146315007959807,10.675611574747986,0.8822784423828125,0.917116102401927,2.4581457138061538,-1.2031947608808267,6.119486188493134,0.6274754764626636,4.288815951149644,-2.080003780531655,87.11112405019037,11.420686391470525,1.8306702373434898,10,-1.166177749633789,-2.7516555786132812,-2.0419044494628906,-5.57319450378418,2.585681915283203,1,0.041440824108226026,2.7283877402485377,49.5123176574707,-2.281571427360087,48.78727722167969,1.2206902782797253,49.57346725463867,0.041440824108226026
1813,2003-10-22,48.39418411254883,49.84426498413086,48.38544845581055,49.407493591308594,4994145.0,-0.03129921295917337,-1.8305077845995565,19.332823871906843,65.59040241067726,70.28919143364831,0.7236990117370539,-1.2161828164378008,-0.21676898179680393,-5.44924013496648,10.239279977237393,1.5723762512207031,1.1198476042616363,0.7394515991210966,-2.7886638665329,4.267567064775093,-1.0246061337059018,2.503509331948095,-0.1896969585326147,7.797983197317341,-67.24994732838167,1.7640577328269986,10,0.7119369506835938,-1.1880149841308594,-0.3625192642211914,-3.620828628540039,4.67344665527343,2,0.06281590809573667,4.3157737479601925,49.95782470703125,2.7283877402485377,49.5123176574707,-2.281571427360087,48.78727722167969,0.06281590809573667
1814,2003-10-23,48.04476928710938,48.16706466674805,47.0838737487793,47.52064514160156,7721447.0,-0.007220182173684808,1.8181863294857925,-0.5172399513614719,53.12146673520266,69.7392787379787,1.0890393747257932,-0.6721275087176295,0.19846174034076114,-4.966789242969909,9.617098979005494,1.3103103637695312,1.4055123294415495,0.2445920944213924,-3.08029017380845,3.569474362651235,-1.4178490396935288,1.9070332285363136,2.1663818359375,31.339018224164416,-39.72290842022517,1.6624411341149214,10,0.6027431488037038,-0.8386001586914134,0.20528030395507102,-2.9263648986816477,5.118949890136719,3,0.06454543231378906,-1.8305077845995565,48.39418411254883,4.3157737479601925,49.95782470703125,2.7283877402485377,49.5123176574707,0.06454543231378906
1815,2003-10-24,47.3022575378418,47.93994522094727,47.17122650146485,47.476966857910156,4085438.0,-0.01545458039001979,-2.5200048909579564,-0.3333357594107498,49.05660031886854,67.87443025955325,1.8463156292252094,0.23372531291242638,1.0068401748960412,-4.11680415022613,8.872757093139056,0.8735427856445312,1.7259661916674958,-0.5940092086791964,-3.7301738081103863,2.5421553907519936,-2.162091508394795,0.9740730910364022,2.8463480377197357,7.122453245215037,-58.95142896529297,1.5680822997155965,10,1.345254898071289,-0.09608840942382812,1.1399717330932617,-2.1838531494140625,7.556133270263672,4,0.08605723724421677,1.8181863294857925,48.04476928710938,-1.8305077845995565,48.39418411254883,4.3157737479601925,49.95782470703125,0.08605723724421677
1816,2003-10-27,48.271888732910156,48.38544845581055,47.62546920776367,47.77397155761719,3231329.0,0.020498624072913474,1.0963885848977186,-2.8499748902814472,56.6536128683532,66.01505906768958,0.7822947047471516,-0.5537732688581656,0.08247078581091216,-4.959121466720134,8.498435941755941,1.08319091796875,1.8458834989061046,0.2419702529907255,-2.704016884055953,3.187957390037404,-1.2310233155326173,1.7149638215140683,1.8154222061157341,38.746379552308625,-24.584559088901642,1.4729935685233406,10,0.3756237030029297,-1.2491626739501953,0.3384971618652344,-3.153484344482422,6.569030761718743,0,0.09971048315553444,-2.5200048909579564,47.3022575378418,1.8181863294857925,48.04476928710938,-1.8305077845995565,48.39418411254883,0.09971048315553444
1817,2003-10-28,49.32887649536133,49.59967422485352,48.56889343261719,48.66498184204102,4766255.0,0.02189654869937896,-1.40816526598164,1.3333435484117964,60.55209229743829,64.31547609414801,-0.2993227062335322,-1.3112929250965095,-0.945327361170115,-5.88916739765078,7.637063561632944,1.3277854919433665,1.8805655905574028,1.0661592483520508,-1.4702415286533395,3.602560025357441,-0.20204114015064079,2.3343596368547423,0.6983656998596288,81.32915065918576,17.65925163741197,1.2682003885026945,10,-0.7119369506835938,-2.306150436401367,-0.7534322738647461,-4.210472106933594,7.320274353027344,1,0.07791741088983617,1.0963885848977186,48.271888732910156,-2.5200048909579564,47.3022575378418,1.8181863294857925,48.04476928710938,0.07791741088983617
1818,2003-10-29,50.03644180297852,50.11506271362305,49.49484634399414,49.89667510986328,5172982.0,0.014343835860193055,3.176421479854609,0.21052540853617788,57.48560211289155,62.437177149845226,-1.0594111557680463,-1.7769775783642316,-1.6117814424454266,-6.4592269086537115,7.008386757859403,0.7861862182617188,1.766682440790909,1.5623275756836037,-0.8124285184801607,3.937083669847368,0.37494952860171793,2.7497056227654895,-2.952568054199226,97.4062682479917,35.89129286331608,1.1873780470818824,10,-1.4195022583007884,-3.013715744018562,-1.7208747863769602,-4.372074127197273,5.913875579833977,2,0.050104778217596735,-1.40816526598164,49.32887649536133,1.0963885848977186,48.271888732910156,-2.5200048909579564,47.3022575378418,0.050104778217596735
1819,2003-10-30,50.44700622558594,51.20698928833008,49.65208435058594,50.22862243652344,7790655.0,0.008205308127704924,-1.2675178015131285,1.5624880591718413,60.77139006073032,61.70093950436071,-1.4896899414780975,-1.8902371952714248,-2.017013166682794,-6.7298969109463584,7.1737510227983154,1.5549049377441406,1.6061691058643035,1.7226224899292006,-0.3411516237349588,3.78639660359336,0.6907354330971174,2.754509546761284,-3.302508697509765,81.16878759035151,20.239634542994544,1.0318870568320806,10,-1.30157470703125,-2.926361083984375,-2.4852237701416016,-4.7826385498046875,4.891834259033203,3,0.05194806864291546,3.176421479854609,50.03644180297852,-1.40816526598164,49.32887649536133,1.0963885848977186,48.271888732910156,0.05194806864291546
1820,2003-10-31,50.6653938293457,50.83136749267578,49.87920761108398,50.15873718261719,4469535.0,0.0043290498306916,1.2708212977915425,2.3200286472889884,57.40551660705069,59.52398957754029,-1.5797808921062853,-1.9651419330524433,-2.2431907585243493,-6.795099501588517,8.030860780410192,0.952159881591804,1.3830189538800113,1.7859563827514648,-0.37454869499650556,3.9464614604994352,0.7057038438774796,2.86620892162545,-3.3583966308593745,84.87805605438004,26.123930996587404,1.0802525388739845,10,-1.5199623107910156,-3.1447486877441406,-3.0093517303466797,-5.001026153564453,3.9746131896972656,4,0.04931029168184131,-1.2675178015131285,50.44700622558594,3.176421479854609,50.03644180297852,-1.40816526598164,49.32887649536133,0.04931029168184131
1821,2003-11-03,52.4124755859375,52.4124755859375,50.51689147949219,50.67412948608398,8263159.0,0.034482743043040776,1.1809052945268457,3.431014102110437,65.35161851743794,58.44314465873893,-3.209752102850196,-3.5016654017532076,-3.9421570686597107,-8.391787807064858,9.22946413328727,1.8955841064453125,1.223709692969507,3.2853891372680692,0.7138244556376989,5.85695381889844,1.9996067964528876,4.571171478083251,-4.949478703857423,100.0,41.81374243144805,1.2857823408151836,11,-2.6643009185791016,-4.289087295532227,-4.839420318603516,-6.74810791015625,3.092334747314453,0,0.04666666084408755,1.2708212977915425,50.6653938293457,-1.2675178015131285,50.44700622558594,3.176421479854609,50.03644180297852,0.04666666084408755
1822,2003-11-04,52.386268615722656,52.84051132202149,51.9931755065918,52.4561538696289,6362496.0,-0.0005000139741896392,1.020833901944177,-0.0402021518684522,63.85433997680795,58.25024883275345,-3.132231897926907,-3.223098395105481,-3.835606752600583,-8.218136821588956,10.3483162591436,0.8473358154296946,1.1887803236187722,2.9940624237060547,0.22379665549868122,5.764328191913428,1.6089295396023715,4.379195307809738,-4.626303011411132,86.42294702900399,29.79019445133767,1.3851328841036858,11,-2.4240760803222656,-4.048862457275391,-4.813213348388672,-6.708797454833984,3.0137176513671875,1,0.04685676120420479,1.1809052945268457,52.4124755859375,1.2708212977915425,50.6653938293457,-1.2675178015131285,50.44700622558594,0.04685676120420479
1823,2003-11-05,52.12420654296875,52.68327331542969,51.809730529785156,52.10673522949219,5641583.0,-0.005002495495074366,-1.857139292309228,-0.2500000000000254,62.73994777212244,59.31896894796676,-2.5540047215647377,-2.717134838168306,-3.5078257559001003,-7.814934307113738,11.724347570005806,0.8735427856445312,0.9949528973835271,2.4887191772460966,-0.3464372826401032,5.323875637132296,1.0711409473030002,3.906297407189193,-3.957797281240431,77.53422658038069,21.79808543760948,1.4175782299430997,11,-2.118337631225579,-3.6251964569091797,-4.787006378173828,-6.446735382080078,3.7824325561523438,2,0.08681080452878964,1.020833901944177,52.386268615722656,1.1809052945268457,52.4124755859375,1.2708212977915425,50.6653938293457,0.08681080452878964
1824,2003-11-06,52.604652404785156,53.11130905151367,51.68743515014648,52.4124755859375,6084270.0,0.009217327105408346,1.3623153551131089,10.999563318777293,69.66695753344968,61.60900863847578,-2.5922078273501015,-3.04405550743234,-3.9536324029428442,-8.145968171760153,12.825607478263374,1.4238739013671946,0.8198824180731634,2.772618293762207,-0.3155376885482042,5.860774276072618,1.2285403026070014,4.316696284917413,-4.064314978233384,84.32423436991019,22.79174692893865,1.5440779911552063,11,-2.2362632751464844,-3.4242801666259766,-5.267452239990234,-6.927181243896484,2.9263648986816406,3,0.06360017270493379,-1.857139292309228,52.12420654296875,1.020833901944177,52.386268615722656,1.1809052945268457,52.4124755859375,0.06360017270493379
1825,2003-11-07,53.63543319702149,54.40414810180664,53.12878036499024,53.19866180419922,8914106.0,0.019594859867234415,-3.4242564594568616,2.272757949898802,70.59336165361161,63.1578696146156,-2.9392461587276912,-3.864294544526807,-4.946375226633094,-9.020244617291262,14.006267671270228,1.7994956970214844,0.8700350085197073,3.5439573287963952,0.0950956999331325,6.992818957659658,1.8195265143647674,5.268388143228023,-4.637998607973529,80.22474512301531,18.273219061626307,1.7244308144316307,11,-2.1489124298095774,-3.64703559875489,-6.735003471374519,-7.853136062622077,2.4808578491210866,4,0.03175899188397424,1.3623153551131089,52.604652404785156,-1.857139292309228,52.12420654296875,1.020833901944177,52.386268615722656,0.03175899188397424
1826,2003-11-10,53.015220642089844,53.8450813293457,52.86671829223633,53.12878036499024,4013958.0,-0.011563485516251748,-3.7659416317466805,-0.2599980785522885,65.00858031224693,63.65303494959434,-1.7605772105948105,-3.119175683324478,-4.335381074757194,-8.240105622503293,14.761835000746876,0.978363037109375,1.1104342529312277,2.7429216384887667,-0.9252646703540108,6.411107947331544,0.9088284840673779,4.5770147929101554,-3.368980431510842,48.87470688178397,-9.485575946861537,1.8340931544213888,11,-1.0657234191894531,-2.607522964477539,-6.361565589904785,-6.857301712036133,2.7516517639160156,0,0.030647545313867264,-3.4242564594568616,53.63543319702149,1.3623153551131089,52.604652404785156,-1.857139292309228,52.12420654296875,0.030647545313867264
1827,2003-11-11,53.09383773803711,53.11130905151367,52.17662048339844,52.70074462890625,5007738.0,0.0014829155664184412,3.367338936073507,-3.4615539655344,77.008044630424,65.82219522932017,-1.395748969346272,-3.0544313945083488,-4.408694117450594,-8.158110293606072,15.218997879190715,0.9346885681152344,1.4856408169183268,2.6311067581176744,-1.212561511352071,6.47477502758742,0.7092726233828017,4.552940892852547,-2.876648580510789,51.768538410772834,-12.451033584480129,1.9218341347348735,11,-1.0657215118408203,-2.6861400604248047,-6.440182685852051,-6.398691177368164,1.3714599609375,1,0.04540965012004761,-3.7659416317466805,53.015220642089844,-3.4242564594568616,53.63543319702149,1.3623153551131089,52.604652404785156,0.04540965012004761
1828,2003-11-12,53.05889511108398,53.67911148071289,52.53477096557617,53.42578125,6419587.0,-0.0006581296143167714,1.6199873359680341,-0.9333313924714146,79.89582134511537,67.9471320386963,-0.9912216919884216,-2.9005746039496785,-4.383106213668519,-7.960430505678708,15.688956709131805,1.1443405151367188,1.74396133649811,2.426260375976554,-1.5657090273089125,6.41822977926202,0.43027567433382075,4.422245077619287,-2.3392708802440154,50.482328657483336,-17.15712992521621,1.9959847016427332,11,-0.9172172546386648,-2.5070629119872976,-6.405240058898919,-6.306968688964837,1.3627243041992259,2,0.044122501064233655,3.367338936073507,53.09383773803711,-3.7659416317466805,53.015220642089844,-3.4242564594568616,53.63543319702149,0.044122501064233655
1829,2003-11-13,54.48276901245117,54.71862411499024,53.92370223999024,54.1595573425293,10012773.0,0.026835724686429696,-1.0000000000000357,-0.8809590650571172,89.59538131575104,71.52378367299633,-1.9918877598017275,-4.1506015584380975,-5.8126548008118135,-9.214285414254384,16.786586949971284,1.6597290039062642,1.935863594148664,3.6046691894531264,-0.7042390779211942,7.913577456827447,1.450215055765966,5.759123323140287,-3.3210019170952094,90.7216850673271,14.789949257278948,2.1544541336871594,11,-1.865011215209961,-3.5815200805664062,-7.724289894104004,-7.730842590332031,0.7774505615234375,3,0.026134319390861416,1.6199873359680341,53.05889511108398,3.367338936073507,53.09383773803711,-3.7659416317466805,53.015220642089844,0.026134319390861416
1830,2003-11-14,55.05057144165039,55.22527694702149,54.14208602905274,54.40414810180664,5566907.0,0.010421688168408938,1.1754439728482904,2.0,89.11290943851878,74.16392710867198,-2.0922607921556775,-4.45344524658087,-6.346702391241372,-9.60076446470611,17.981396052929387,1.08319091796875,2.1629324647572403,3.85930690765381,-0.7121909973416791,8.4308048126493,1.573557955156062,6.145055860151558,-3.3908443635456322,94.26942630448171,13.070786826563804,2.285748952497745,11,-1.5942153930664062,-3.89599609375,-8.130486488342285,-8.29864501953125,-0.5415992736816406,4,0.008727354671070886,-1.0000000000000357,54.48276901245117,1.6199873359680341,53.05889511108398,3.367338936073507,53.09383773803711,0.008727354671070886
1831,2003-11-17,52.64833068847656,53.60922622680664,52.4736213684082,53.469459533691406,9908106.0,-0.04363698123860582,1.0634938239086134,-1.2702648475120386,66.5793915024652,74.46671061152279,0.3877281092969014,-1.9017181184571115,-3.964396582002337,-7.026817772183591,19.062764025710997,2.5769500732421875,2.287122198270673,1.3002655029296903,-3.2438056483119624,5.844336654171343,-0.971770072691136,3.5723010785505167,-0.418115631345124,15.47272415592342,-62.99501873199094,2.2720355756208273,11,0.8080253601074219,-1.4937553405761719,-5.6561784744262695,-5.896404266357422,1.8693809509277344,0,0.06587028139954043,1.1754439728482904,55.05057144165039,-1.0000000000000357,54.48276901245117,1.6199873359680341,53.05889511108398,0.06587028139954043
1832,2003-11-18,52.02811813354492,53.31222152709961,51.54766845703125,53.24234008789063,8539762.0,-0.011780289076998018,1.6064591380490731,1.478722811190509,60.03521993043655,74.16618529577991,1.0636483221586772,-1.178894378524987,-3.3306215829910286,-6.2176538955779534,19.543205263070583,1.7645530700683594,2.444950587864156,0.5765382766723661,-3.928340135407936,5.081416688752668,-1.675900929367785,2.828977482712517,3.1971588134765696,13.064187713873446,-60.40516528940203,2.2524392060401515,11,1.3583545684814453,-0.8735427856445312,-4.7935590744018555,-5.276191711425781,2.489593505859375,1,0.07186026338420248,1.0634938239086134,52.64833068847656,1.1754439728482904,55.05057144165039,-1.0000000000000357,54.48276901245117,0.07186026338420248
1833,2003-11-19,51.43410873413086,51.43410873413086,50.38586044311523,51.20698928833008,11353804.0,-0.01141708408306008,8.23081057475904,-0.18704936522348234,54.88332137490812,72.52355905594196,1.7315654787325911,-0.36413365159593525,-2.6817986050014895,-5.460637986831671,20.514547849519076,1.6422576904296946,2.350301159412396,-0.16946735382079936,-4.438985866763254,4.100051159121655,-2.3042266102920266,1.9652919026504279,3.7176160430908283,21.66063388364094,-48.73485958820018,2.1347592564712286,11,1.3714599609375,-0.27953338623046875,-3.878523826599121,-4.682182312011719,3.0836029052734375,2,0.058933440074024235,1.6064591380490731,52.02811813354492,1.0634938239086134,52.64833068847656,1.1754439728482904,55.05057144165039,0.058933440074024235
1834,2003-11-20,51.14583969116211,51.97570419311523,50.22862243652344,51.62628936767578,10972823.0,-0.005604627941719564,1.9629651194762496,-2.1154052873794886,52.36050552969964,70.49768615328507,2.0016333500160286,0.1774708272551777,-2.360930044061597,-5.014823566538119,21.166676626236097,1.7470817565917898,2.2719361235576443,-0.6127899169921847,-4.550471026193904,3.3248911922095346,-2.5816304715930443,1.356050637608675,3.8152505126953216,18.3566274736743,-48.13292318852043,1.9688405546008614,11,1.5811100006103516,0.00873565673828125,-3.5968055725097656,-4.393913269042969,3.3718719482421875,3,0.06404782371159579,8.23081057475904,51.43410873413086,1.6064591380490731,52.02811813354492,1.0634938239086134,52.64833068847656,0.06404782371159579
1835,2003-11-21,51.37295913696289,51.47778701782226,50.54309844970703,51.14583969116211,7113768.0,0.0044406240502103955,3.2799524882531768,-0.472722653179512,43.995951222543084,68.16294958776241,1.5866889855631783,0.2855974625342341,-2.52285113457355,-5.084685514107626,21.854047252376784,0.9346885681152273,2.2278700294422578,-0.5892055511474581,-3.933054218310218,2.754643116015302,-2.261129884728838,1.082718782433922,3.3041830008545006,33.85006855073036,-27.227434678926414,1.6719243335813792,11,1.3539905548095703,-0.2183837890625,-3.6142749786376953,-4.62103271484375,4.079441070556641,4,0.07566744260629577,1.9629651194762496,51.14583969116211,8.23081057475904,51.43410873413086,1.6064591380490731,52.02811813354492,0.07566744260629577
1836,2003-11-24,53.08510208129883,53.31222152709961,51.49525833129883,51.53019714355469,7118473.0,0.03332770728217693,-1.2365616643227595,6.846199066142631,53.37837962442161,65.53743125376215,-0.1279546213939753,-1.1040690306457535,-4.148837720604966,-6.6556353705119875,23.271841590434995,1.9392623901367188,2.109935941176026,0.8822767257690458,-2.0049287777855866,3.7694822293236783,-0.561326026008274,2.3258794775463656,1.325128874440928,92.63459875523753,33.327094926480996,1.4436027517773178,11,-0.3581523895263672,-1.9305267333984375,-5.326417922973633,-6.3331756591796875,2.3847694396972727,0,0.026822404607780292,3.2799524882531768,51.37295913696289,1.9629651194762496,51.14583969116211,8.23081057475904,51.43410873413086,0.026822404607780292
1837,2003-11-25,53.17245483398438,53.5655517578125,52.892921447753906,53.4083137512207,5960068.0,0.0016455229294232154,1.444439823383033,-0.15168703340701048,55.1546322134125,62.788410239128496,-0.22683712163052405,-0.936733172541885,-4.182725773071603,-6.612406876335626,24.61277291283758,0.6726303100585938,1.8906225516534718,0.7774505615234446,-1.7992766056283642,3.3541777286752534,-0.5109130220524563,2.0658141450993455,0.9868796106023936,88.21980072157287,29.928277361517125,1.2883635835759037,11,-0.44550514221192117,-2.0178794860839915,-5.341703414916999,-6.285129547119148,2.2974166870117188,1,0.02529988148224649,-1.2365616643227595,53.08510208129883,3.2799524882531768,51.37295913696289,1.9629651194762496,51.14583969116211,0.02529988148224649
1838,2003-11-26,52.54350662231445,53.86255264282226,52.54350662231445,53.28601837158203,6011359.0,-0.011828459183117257,-2.5529296925171274,3.148118196962685,49.703651251749456,58.35599578757276,0.35907560320735143,-0.11629414232004365,-3.517783498604757,-5.850327232621346,25.595881479524685,1.3190460205078054,1.758744894133578,0.02314910888672017,-2.3021217218020666,2.348419939575507,-1.1394863064576697,1.18578452423111,1.3799851017885203,63.70194402133933,8.343855727999923,1.1626354153443927,11,0.1834430694580078,-1.3889312744140625,-4.544598579406738,-5.656181335449219,2.9263648986816477,2,0.03757276862544656,1.444439823383033,53.17245483398438,-1.2365616643227595,53.08510208129883,3.2799524882531768,51.37295913696289,0.03757276862544656
1839,2003-11-27,53.06763076782226,53.39084243774414,52.81430435180664,53.25981140136719,2778058.0,0.009975050756989567,1.5384583084894647,0.25882504045827975,47.105962907110616,53.68855728408297,-0.4323637814744288,-0.4574762310768463,-4.028087032010923,-6.222972625581406,25.970605592530994,0.8473358154296875,1.5234547534772958,0.4162420272827063,-1.7033428314676087,2.5358268860330213,-0.6435504020924512,1.4760344566578638,0.794921875,76.05263309104485,22.855203441348195,1.059792429375156,11,-1.022043228149407,-1.913055419921868,-4.911485671997063,-5.9488162994384695,2.8390083312988352,3,0.027325148128928722,-2.5529296925171274,52.54350662231445,1.444439823383033,53.17245483398438,-1.2365616643227595,53.08510208129883,0.027325148128928722
1840,2003-11-28,53.1637191772461,53.59175491333008,52.42121124267578,53.28601837158203,5748210.0,0.0018106783369364887,2.190482131902638,0.6363762678893379,50.79960496294066,51.935247668580246,-0.9211141405944048,-0.3760815681622347,-4.086424384413483,-6.178038904010712,26.25998966932674,1.1705436706542969,1.2630004889449467,0.3874141693115334,-1.523566019285255,2.2983943579083217,-0.5680759249868572,1.342904263609924,0.6988334655761577,70.47965425446252,16.044105927438764,0.9554900942983935,11,-1.1181316375732493,-1.9654674530029297,-5.2368783950805735,-5.695487976074226,2.742919921874993,4,0.025468354793689807,1.5384583084894647,53.06763076782226,-2.5529296925171274,52.54350662231445,1.444439823383033,53.17245483398438,0.025468354793689807
1841,2003-12-01,54.85839080810547,54.98942184448242,53.8450813293457,53.8450813293457,6817072.0,0.031876468709974626,-1.2586199756807324,-8.285495945103413,58.092944988891944,51.71943934174195,-2.5360087677603786,-1.9796117064280594,-5.645994494763727,-7.728352604077884,25.97401597549539,1.825702667236321,0.7841994784819093,1.9597900390624972,-0.15531102623479853,4.074891104359793,0.9022395064138493,3.017340571711145,-4.629768371582031,94.89796373067,38.46753188823887,1.0575505326486494,12,-2.249368667602539,-3.4330177307128906,-6.931550025939941,-7.390159606933594,1.4762840270996094,0,0.010828050015027069,2.190482131902638,53.1637191772461,1.5384583084894647,53.06763076782226,-2.5529296925171274,52.54350662231445,0.010828050015027069
1842,2003-12-02,54.8409194946289,55.17286682128906,54.30805969238281,54.85839080810547,6887120.0,-0.00031848024010916465,1.6756680200169956,-0.017241833657722732,58.186194673392976,52.086425263795824,-2.321737331951205,-1.8644041391109738,-5.47197116954284,-7.571854431145844,25.5001229746026,0.86480712890625,0.25796243442933076,1.8195861816406165,-0.44959877301514695,4.08877113629638,0.6849937043127383,2.9541786589684946,-4.517081069946279,87.93645072296981,29.483223353578573,1.134592477327881,12,-2.140174865722649,-2.943834304809563,-7.005800247192376,-7.372688293457024,1.7645530700683736,1,0.011468663037803362,-1.2586199756807324,54.85839080810547,2.190482131902638,53.1637191772461,1.5384583084894647,53.06763076782226,0.011468663037803362
1843,2003-12-03,56.64915084838867,56.85879898071289,55.20780563354492,55.38251495361328,10914673.0,0.0329723018946988,-1.0432396450751702,-72.49803493446834,59.61239911198914,52.89219121738355,-3.7016925130258187,-3.495471181635338,-7.0642094991343996,-9.234711878688742,25.428535505774175,2.0178794860839915,0.15549244560850184,3.4015703201293945,0.6565779691523232,6.146562671106466,2.029074144640859,4.77406649561793,-6.131351287841795,95.2756284562623,39.21443597358201,1.372496175488536,12,-2.948202133178711,-3.4723281860351562,-8.829318046569824,-9.180919647216797,2.3760337829589844,2,-0.020817246326404804,1.6756680200169956,54.8409194946289,-1.2586199756807324,54.85839080810547,2.190482131902638,53.1637191772461,-0.020817246326404804
1844,2003-12-04,55.9503173828125,56.86753463745117,55.67951965332031,56.64915084838867,8010177.0,-0.01233616841753682,1.0923104830176256,-0.5517240340801287,53.94635264008737,53.99779137488847,-2.514053018545198,-2.670031229514251,-6.147981180607097,-8.382073430451115,25.14158925319879,1.1880149841308594,0.17415659041716935,2.5354536056518526,-0.442462497532631,5.513369708836336,1.0464955540596108,4.024411657244094,-5.052057857055665,79.37133282485843,26.98065736242829,1.4889580515922411,12,-1.7689208984375,-2.6905078887939453,-8.130484580993652,-8.482086181640625,3.0573959350585938,3,-0.00858700869432405,-1.0432396450751702,56.64915084838867,1.6756680200169956,54.8409194946289,-1.2586199756807324,54.85839080810547,-0.00858700869432405
1845,2003-12-05,55.33884048461914,55.73193359375,54.59632873535156,55.64457702636719,6921452.0,-0.010928926354601853,3.727258291185975,0.4374955648352848,64.0000174677412,55.17797335747954,-1.4313800454022,-2.02839286756884,-5.329617731111085,-7.627154628457603,23.950285904690205,1.3539886474609375,0.30259003816861707,1.8388063430786161,-1.2606292996462258,4.938241985803458,0.28908852171619515,3.388524164441037,-3.963038949926762,49.42207547979473,-7.322935113748244,1.5497178213624194,12,-0.6944675445556641,-1.9654693603515625,-7.005802154541016,-7.818195343017578,3.3194541931152415,4,0.01026039955896385,1.0923104830176256,55.9503173828125,-1.0432396450751702,56.64915084838867,1.6756680200169956,54.8409194946289,0.01026039955896385
1846,2003-12-08,54.64000701904297,55.02436447143555,54.028526306152344,54.69241714477539,5125754.0,-0.012628263611168422,1.7804872853148714,0.171422511135788,63.48061597006382,56.10308266377413,-0.5462300756451057,-1.266528858626586,-4.434793029982039,-6.773678187010084,22.794751644410233,1.3103141784667969,0.49140744799349534,1.0587335586547866,-2.0722114369040483,4.1896785542136215,-0.5067389391246309,2.624206056434204,-2.8248668361298854,21.53853182286635,-39.049220076009874,1.565472497779418,12,0.0043659210205078125,-1.091928482055664,-6.306968688964844,-7.119361877441406,4.192996978759773,0,0.023181404051370036,3.727258291185975,55.33884048461914,1.0923104830176256,55.9503173828125,-1.0432396450751702,56.64915084838867,0.023181404051370036
1847,2003-12-09,55.50481033325195,55.80181503295898,54.98942184448242,55.27769088745117,6413248.0,0.01582729141867767,-1.021739749565662,-4.333503166169299,70.43860126273397,58.40696599832797,-1.1682500098647566,-2.0463652042440756,-5.059664306964365,-7.49049034015237,22.346483871539043,1.1618080139160085,0.8082320672978867,1.8029882431030302,-1.4328355683736476,5.038812054579708,0.1850763373646913,3.420900148841369,-3.2854785939758244,51.99998925062044,-12.953623529891921,1.6179119057383395,12,-0.8604373931884766,-1.9567317962646484,-6.569028854370117,-7.38142204284668,4.158058166503906,1,0.014951217686730356,1.7804872853148714,54.64000701904297,3.727258291185975,55.33884048461914,1.0923104830176256,55.9503173828125,0.014951217686730356
1848,2003-12-10,55.399986267089844,55.75813674926758,54.87586212158203,55.29516220092773,5590191.0,-0.0018885582264446255,1.148941013597952,0.46153716953881324,71.76051547803901,61.14636072843113,-0.6879704479292599,-1.8521188314270702,-4.747788806379603,-7.236503257197512,21.565816501924274,0.8822746276855469,0.9109152131576721,1.5811096191406264,-1.7253914999870474,4.8876107382683,-0.07214094042321051,3.2343601787044634,-2.8087982959597113,48.30771173926305,-21.60899775858048,1.653250559563838,12,-0.7556133270263672,-1.851907730102539,-6.250186920166016,-7.062580108642578,4.131851196289055,2,0.021759685856159505,-1.021739749565662,55.50481033325195,1.7804872853148714,54.64000701904297,3.727258291185975,55.33884048461914,0.021759685856159505
1849,2003-12-11,55.906639099121094,55.96778869628906,55.47860336303711,55.55722427368164,6429019.0,0.009145360245914391,1.0740758711597402,3.3333454638085005,72.54562803641511,63.56258551437273,-0.8376467824862459,-2.368040088563319,-5.0254062553670025,-7.613941526326386,20.312276894750063,0.5678024291992188,1.0130134367719563,2.016568946838376,-1.409281374682493,5.442419268359245,0.3036437860779415,3.7294941075988106,-2.97334339468528,96.84676001148779,21.443869648970164,1.7129251607604332,12,-0.5503311157226562,-2.358560562133789,-6.654199600219727,-7.569232940673828,3.6863441467285156,3,0.05578130938433734,1.148941013597952,55.399986267089844,-1.021739749565662,55.50481033325195,1.7804872853148714,54.64000701904297,0.05578130938433734
1850,2003-12-12,55.5310173034668,56.6840934753418,55.25148391723633,56.33467483520508,5082729.0,-0.006718733261506404,-1.1025669736584274,-2.300009825649312,64.02806742412768,64.22204356273225,-0.10159340404985784,-2.06020685642288,-4.488823170940222,-7.108582743120479,18.904212585998902,1.4326095581054688,1.2429461833896625,1.6169248580932631,-1.8496840543137836,5.08353377050031,-0.11637959811025667,3.350229314296783,-2.2829824843897555,56.578911456156156,-15.956725494730016,1.733304456203523,12,-0.08298683166503906,-1.9829387664794922,-5.756636619567871,-7.0582122802734375,3.887260437011726,4,0.06260818157543913,1.0740758711597402,55.906639099121094,1.148941013597952,55.399986267089844,-1.021739749565662,55.50481033325195,0.06260818157543913
1851,2003-12-15,56.11629104614258,56.73650360107422,56.00273132324219,56.65788650512695,5843929.0,0.010539582580981088,1.1000032752164373,0.6739132498552266,65.97158552097551,65.08708699024143,-0.547214863359784,-2.5005530473658197,-4.899636709755697,-7.568186263232846,18.857803314283384,1.2054862976074219,1.5053870666196474,2.0288005828857436,-1.5172492822871604,5.574850448058648,0.2557756502992916,3.8018255154721956,-2.5786962415956083,66.66673500684769,-3.7244769898402126,1.773024932586453,12,-0.6682605743408203,-2.5682125091552734,-5.37883186340332,-6.997066497802734,2.9001541137695312,0,0.04529885322430882,-1.1025669736584274,55.5310173034668,1.0740758711597402,55.906639099121094,1.148941013597952,55.399986267089844,0.04529885322430882
1852,2003-12-16,55.76687240600586,55.89790344238281,54.98942184448242,55.73193359375,4700373.0,-0.006226688072620501,5.117702968262327,-0.06451090325125373,68.03518648478357,66.02295225388525,-0.05882282467351274,-1.9570118254358277,-4.36411188359839,-7.0948298086711645,19.19508335654579,1.1268692016601562,1.733816321821223,1.4924442291259794,-1.990117621660957,4.975006079912916,-0.24883669626748883,3.2337251545194476,-1.9628824148265522,47.88726330378304,-22.385527719860413,1.7412809253934678,12,-0.31884193420410156,-2.2187938690185547,-4.588274955749512,-6.647647857666016,2.9176292419433594,1,0.054981236341786976,1.1000032752164373,56.11629104614258,-1.1025669736584274,55.5310173034668,1.0740758711597402,55.906639099121094,0.054981236341786976
1853,2003-12-17,54.46529769897461,55.89790344238281,54.264381408691406,55.75813674926758,6343459.0,-0.023339567934799188,1.077780042116704,-37.00294792007861,57.19425166744687,66.38382992359186,1.0062084289477937,-0.4392237064101039,-2.8933505612358843,-5.6731169968335,20.12951828359161,1.6335220336914062,1.7172502904894529,0.039310073852540484,-3.1763993026538486,3.2550194503589296,-1.5685446144006505,1.6471647621057315,-0.4162241360935539,8.127279909636881,-58.87743445197701,1.6078546882531946,12,0.9172172546386719,-0.9172191619873047,-3.2473907470703125,-5.346073150634766,4.830684661865234,2,0.09542903500698396,5.117702968262327,55.76687240600586,1.1000032752164373,56.11629104614258,-1.1025669736584274,55.5310173034668,0.09542903500698396
1854,2003-12-18,54.4216194152832,54.94574356079102,53.7402572631836,54.21197128295898,6005656.0,-0.0008019470293325615,-1.0909048803726702,-0.162161045705355,56.509950569932315,65.55160026827976,0.9054549396219187,-0.1449824470284824,-2.723125938278301,-5.519214340472871,20.678067477440575,1.2054862976074219,1.7014052664979218,-0.1681571960449233,-2.9899837506298113,2.6536693585399647,-1.5790704733373673,1.2427560812475207,2.4459152221679688,22.740525152524235,-42.01428231291758,1.4109132772924449,12,0.8167610168457031,-0.8735408782958984,-3.074864387512207,-5.302394866943359,3.4330177307128977,3,0.0939005142257967,1.077780042116704,54.46529769897461,5.117702968262327,55.76687240600586,1.1000032752164373,56.11629104614258,0.0939005142257967
1855,2003-12-19,55.26021957397461,55.83675765991211,54.74483108520508,55.01562881469727,14407852.0,0.015409320187482312,-1.7777810125476725,1.16667273190429,52.28174530110408,64.30728130506202,0.06093784968332017,-0.714035839608357,-3.4155041804358603,-6.2325285020493055,21.44452378443143,1.4151382446289062,1.5397762961654209,0.47607994079589844,-1.915523294309061,2.867683175900858,-0.7197216767565777,1.6718815583483746,1.544769515991213,50.72888338884294,-9.79112831445535,1.1958016175524784,12,-0.021839141845703125,-1.7121410369873047,-3.500716209411621,-5.983757019042969,2.070293426513672,4,0.07840655909944227,-1.0909048803726702,54.4216194152832,1.077780042116704,54.46529769897461,5.117702968262327,55.76687240600586,0.07840655909944227
1856,2003-12-22,54.50897216796875,55.417457580566406,54.50897216796875,55.06804275512695,4170638.0,-0.013594723506304529,-2.2499846476115097,-2.2857387940984477,48.26006454425124,61.84299944745282,0.8846764391784774,0.15742505226302228,-2.554445294363447,-5.356999445712859,21.23456559702972,0.9084854125976562,1.4789399214790961,-0.3463609695434542,-2.6061470279921863,1.913425088905278,-1.4762539987678238,0.7835320596809154,2.23472228546143,35.62747739624528,-20.53951354485563,1.1298930292243663,12,0.7294082641601562,-0.9608936309814453,-2.2035064697265625,-4.979183197021484,3.2408409118652273,0,0.09006417434146075,-1.7777810125476725,55.26021957397461,-1.0909048803726702,54.4216194152832,1.077780042116704,54.46529769897461,0.09006417434146075
1857,2003-12-23,54.5177116394043,55.25148391723633,54.39541244506836,55.03310012817383,3099624.0,0.00016033087926548006,-1.2528585626374067,0.9218665775090921,36.23026254827778,57.895193566368235,0.8059458729418694,0.26839718209343033,-2.4473467280862593,-5.24921090118913,20.863586823874847,0.8560714721679688,1.3452497201950138,-0.40488433837890625,-2.529820497924149,1.7200518211663365,-1.4673524181515276,0.6575837413937151,2.16591407022095,36.03252394742683,-14.560107932233436,1.0624680797726225,12,0.7206687927246094,-0.9696331024169922,-2.2122459411621094,-4.987922668457031,3.5815162658691406,1,0.0825187518922974,-2.2499846476115097,54.50897216796875,-1.7777810125476725,55.26021957397461,-1.0909048803726702,54.4216194152832,0.0825187518922974
1858,2003-12-24,54.5177116394043,54.5177116394043,54.5177116394043,54.5177116394043,0.0,0.0,1.0,-0.0,39.82631960205647,54.2597148514395,0.746093678684673,0.44679026133949407,-2.3412296267837576,-5.125223293661556,20.729503666838752,0.0,1.2646683424457947,-0.5035945892334013,-2.324925559119329,1.3177363806525264,-1.4142600741763616,0.407070895709559,2.10704670129212,37.08343568328809,-9.461210653904566,0.9106654849429628,12,0.7206687927246094,-0.9696331024169922,-2.247187614440918,-4.987922668457031,2.7429161071777344,2,0.07643002399119858,-1.2528585626374067,54.5177116394043,-2.2499846476115097,54.50897216796875,-1.7777810125476725,55.26021957397461,0.07643002399119858
1859,2003-12-25,54.5177116394043,54.5177116394043,54.5177116394043,54.5177116394043,0.0,0.0,1.0,0.0,43.61413414311431,51.99150004243801,0.5904469073923195,0.5913137762324538,-2.2301085495818285,-4.992723978606456,20.588174489385796,0.0,1.0221473069106821,-0.5760986328125028,-2.171390644442951,1.0191933788179455,-1.373744638627727,0.22154737300272132,2.0493566797418623,8.485073046792294,-36.13843159211994,0.7976460058152253,12,0.7206687927246094,-0.9696331024169922,-2.537639617919922,-4.987922668457031,2.253734588623047,3,0.08764620850266769,1.0,54.5177116394043,-1.2528585626374067,54.5177116394043,-2.2499846476115097,54.50897216796875,0.08764620850266769
1860,2003-12-26,54.5177116394043,54.5177116394043,54.5177116394043,54.5177116394043,0.0,0.0,1.0,0.0,48.932930989835576,50.098316205644686,0.4823140722827688,0.7356707454298146,-2.0913512642348877,-4.863203371955919,20.741743884634893,0.0,0.7628594969902522,-0.6437982559204087,-1.9896313637195675,0.70203485187875,-1.3167148098199846,0.029118297979167096,1.9928204586226101,11.966124595499453,-34.10780510319128,0.6729165538995789,12,0.30136871337890625,-0.8123950958251953,-2.576949119567871,-4.987922668457031,2.0440826416015625,4,0.06120809928089388,1.0,54.5177116394043,1.0,54.5177116394043,-1.2528585626374067,54.5177116394043,0.06120809928089388
1861,2003-12-29,55.45240020751953,55.74940490722656,54.87586212158203,55.12045288085938,2193750.0,0.017144677206877956,-1.1276631328569968,100.0,49.54821347184744,48.04420809309622,-0.6218445455963604,-0.16046132313147154,-2.8969343059032937,-5.662179180336437,20.46838303379469,1.2316932678222656,0.45562924510186065,0.2611898422241197,-1.0826938241141804,1.6050735085624197,-0.41075199094503034,0.9331316753932697,1.0027263938105122,78.06452339966361,31.38773647372534,0.67194183316915,12,-0.6333198547363281,-1.2710037231445312,-3.5116376876831055,-5.922611236572266,1.30157470703125,0,0.03386891795378166,1.0,54.5177116394043,1.0,54.5177116394043,1.0,54.5177116394043,0.03386891795378166
1862,2003-12-30,55.4698715209961,56.25605773925781,55.4698715209961,56.08134841918945,1843141.0,0.000315068660890816,-1.5714339187124107,-1.8420901422694336,50.611637130914445,47.31280647792595,-0.7664794204177312,-0.1353359064159818,-2.796797419578887,-5.548455965576352,20.19909653958731,0.8036575317382812,0.29317520463459346,0.24721355438233417,-1.0915824506076675,1.5860095593723358,-0.42218444811266664,0.916611556877335,0.9309576935710169,54.7738958123494,7.960404608575352,0.669398002495,12,-0.47171401977539773,-0.8254985809326243,-3.529109001159675,-5.940082550048835,0.6114768981933523,1,0.04110234071796781,-1.1276631328569968,55.45240020751953,1.0,54.5177116394043,1.0,54.5177116394043,0.04110234071796781
1863,2003-12-31,55.4698715209961,55.4698715209961,55.4698715209961,55.4698715209961,0.0,0.0,1.0,-0.0,45.8054050251905,46.1234125285102,-0.6805634987685494,-0.24054746002303773,-2.6263558713569566,-5.437409379149379,19.16673143254681,0.0,0.04318369309403636,0.3061775207519588,-0.860958212323979,1.4733132538278966,-0.2773903457860101,0.8897453872899277,0.8777462545433465,54.7738958123494,13.699001341567431,0.5835678665379681,12,-0.14413642883301492,-0.8254985809326243,-3.529109001159675,-5.940082550048835,0.4542388916015554,2,0.047401522884041425,-1.5714339187124107,55.4698715209961,-1.1276631328569968,55.45240020751953,1.0,54.5177116394043,0.047401522884041425
1864,2004-01-01,55.4698715209961,55.4698715209961,55.4698715209961,55.4698715209961,0.0,0.0,1.0,0.0,49.36711159825552,45.79956433930481,-0.5768987942153103,-0.293431140462566,-2.44113578005976,-5.342809863387195,18.07498465347848,0.0,-0.2139841575279462,0.33019981384278196,-0.7874956120612211,1.447895239746785,-0.22864789910921957,0.8890475267947835,0.8255990442962329,54.7738958123494,15.013250361168922,0.5588477129520026,1,-0.14413642883301492,-0.8254985809326243,-3.529109001159675,-5.940082550048835,0.8735389709472585,3,0.032283403160724866,1.0,55.4698715209961,-1.5714339187124107,55.4698715209961,-1.1276631328569968,55.45240020751953,0.032283403160724866
1865,2004-01-02,55.906639099121094,56.08134841918945,55.50481033325195,56.08134841918945,3074413.0,0.007873960514937828,5.599969431646979,-100.0,47.76117457371516,45.744132120356355,-1.0195448896622779,-0.7225237821028117,-2.6598521172359355,-5.677851300653636,17.93209959777899,0.6114768981933523,-0.256082383595718,0.7385774612426772,-0.4281864461664213,1.9053413686517757,0.1551955075381315,1.321959414947223,0.3377272001290663,74.68339736325696,36.742975858888485,0.5833819537045484,1,-0.5809040069580078,-1.2622661590576172,-4.306557655334473,-6.376850128173828,1.5549049377441335,4,0.015468773348599418,1.0,55.4698715209961,1.0,55.4698715209961,-1.5714339187124107,55.4698715209961,0.015468773348599418
1866,2004-01-05,55.906639099121094,55.95905303955078,55.399986267089844,55.94158172607422,3913601.0,0.0,14.999563318777293,0.2000043669075744,51.61290322580645,47.45331441785953,-0.894502776970981,-0.6564204462541596,-2.46856402601842,-5.591550985221502,18.16580345789606,0.5590667724609375,-0.28212452517523445,0.675245857238771,-0.50821852362931,1.8587102381068519,0.08351366680472694,1.266978047672815,0.28764501940773357,59.183473401837674,21.571756628352887,0.5917321904340412,1,-0.5197544097900391,-0.6027431488037109,-4.284719467163086,-6.376850128173828,2.4459152221679688,0,0.011718736673173913,5.599969431646979,55.906639099121094,1.0,55.4698715209961,1.0,55.4698715209961,0.011718736673173913
1867,2004-01-06,56.33467483520508,56.41329574584961,55.72319793701172,56.03767013549805,5387723.0,0.00765625948870019,2.0384285930230606,-8.499781659388645,77.02014521137696,51.58596170778403,-1.1596471735190264,-1.0741703687022692,-2.7304690002638026,-5.94442718279732,18.129458245818025,0.6900978088378906,-0.3050741582463914,1.0617883682250948,-0.2164367443474262,2.340013480797616,0.42267581193883075,1.7009009245113589,-2.5944175720214773,92.24117485402793,48.7972537753379,0.6391125562862607,1,-0.869171142578125,-1.0307788848876953,-4.317477226257324,-6.8048858642578125,2.9176292419433594,1,0.007443019429370645,14.999563318777293,55.906639099121094,5.599969431646979,55.906639099121094,1.0,55.4698715209961,0.007443019429370645
1868,2004-01-07,56.60547256469727,57.12959671020508,56.22111511230469,56.60547256469727,7575521.0,0.004806945815953645,-1.3636372658971148,0.0,79.62082218317515,55.586704823346345,-1.2327934109616123,-1.3175784416735112,-2.8513744527757083,-6.136193344881939,18.326884122061657,0.9084815979003906,-0.2139129573221794,1.2723117828369226,-0.13801134702089968,2.682634912694745,0.567150217908015,1.9774733477658302,-2.811754531860352,69.69698306378196,22.6579163223482,0.7051615649289095,1,-0.7818183898925852,-1.1705455780029368,-4.30655765533448,-7.075683593750007,2.5245361328125,2,-0.009259248651422691,2.0384285930230606,56.33467483520508,14.999563318777293,55.906639099121094,5.599969431646979,55.906639099121094,-0.009259248651422691
1869,2004-01-08,59.025184631347656,59.36586380004883,57.15580368041992,57.40913009643555,12179429.0,0.04274696344747886,-1.0823031511982102,100.0,85.73795672612111,59.676152127378074,-3.292077717445366,-3.680372380550878,-5.103222266241076,-8.482504523188823,18.79163347485014,2.7603912353515554,0.06455039090089798,3.5360965728759766,1.3711266456074966,5.7010665001444565,2.453611609241733,4.61858153651022,-5.098031451416006,91.40974057141428,42.985223630144375,1.0824849636342415,1,-1.9043216705322266,-2.4721240997314453,-5.586298942565918,-8.678634643554688,-0.9346923828125,3,-0.052538153639303475,-1.3636372658971148,56.60547256469727,2.0384285930230606,56.33467483520508,14.999563318777293,55.906639099121094,-0.052538153639303475
1870,2004-01-09,59.007713317871094,59.81137084960938,58.41370391845703,59.47942352294922,8620995.0,-0.0002959976082359539,1.4615374279456437,-0.29189002901054906,99.61463316948232,65.2390876493375,-2.8728291061099043,-3.572230991423652,-4.9216690828461935,-8.398799630857539,18.98350323160104,1.3976669311523509,0.3250588480003245,3.344790458679199,0.6678599647599128,6.021720952598486,2.006325211719556,4.683255705638842,-4.754237500732415,81.78219294407373,30.427833835437653,1.3384652469596432,1,-1.4020347595214844,-2.2318992614746023,-5.287110328674316,-8.656795501708984,-0.4455070495605469,4,-0.04515177213486132,-1.0823031511982102,59.025184631347656,-1.3636372658971148,56.60547256469727,2.0384285930230606,56.33467483520508,-0.04515177213486132
1871,2004-01-12,58.65829467773438,59.20862579345703,58.40496826171875,58.96403503417969,4898656.0,-0.005921575680359226,1.0219786547911547,0.6481529404153308,92.47306863048179,69.8903578159561,-2.25831680611784,-3.1859527907969394,-4.465168119028483,-7.966792865855538,19.15639512409374,0.8036575317382812,0.5652250650656825,2.868271636962895,-0.12230710034855719,5.858850374274347,1.3729822683071689,4.363561005618621,-3.960187257998051,71.79482872845698,17.738047090006063,1.4952893686557256,1,-1.0526161193847727,-1.8824806213378906,-4.649422645568855,-8.307376861572273,-0.1834411621093821,0,-0.020402070115472015,1.4615374279456437,59.007713317871094,-1.0823031511982102,59.025184631347656,-1.3636372658971148,56.60547256469727,-0.020402070115472015
1872,2004-01-13,58.83300399780274,59.55804443359375,58.61461639404297,59.13874435424805,4929765.0,0.002978424808089075,-1.5411670417064824,1.0,92.73351747981252,75.10459253313633,-2.1297639655030665,-3.287741657971587,-4.527712314069355,-8.041438015812098,20.23594175040134,0.9434280395507812,0.7929122004137099,2.889674377441416,-0.39573370040292843,6.175082455285761,1.2469703385192474,4.532378416363585,-3.7258355036765636,72.74938267932055,15.862105801128536,1.6427040389221719,1,-1.227325439453132,-2.05718994140625,-4.736778259277351,-8.482086181640632,-0.8735427856445384,1,-0.008166329166731323,1.0219786547911547,58.65829467773438,1.4615374279456437,59.007713317871094,-1.0823031511982102,59.025184631347656,-0.008166329166731323
1873,2004-01-14,59.66286849975586,60.00354766845703,58.30887985229492,58.61461639404297,5551128.0,0.014105424601200234,-1.0421065212244907,-3.4285696461546937,93.75924647401135,80.03705196377587,-2.572867681077767,-3.908650550930993,-5.22500765465513,-8.771952398036383,21.988263379175933,1.6946678161621094,0.9913880516896896,3.459660339355466,-0.14065276496903323,7.059973443679965,1.6595037871932163,5.2598168915177155,-4.179363817191025,88.03687514986223,23.993203597702404,1.8001565521622511,1,-1.9611015319824219,-2.790966033935547,-5.566642761230469,-9.31195068359375,-1.5636405944824219,2,-0.006881406022392289,-1.5411670417064824,58.83300399780274,1.0219786547911547,58.65829467773438,1.4615374279456437,59.007713317871094,-0.006881406022392289
1874,2004-01-15,59.5318374633789,59.59298324584961,58.63208770751953,59.05138778686523,6224355.0,-0.002196190690655353,2.1884180880351134,0.4583340914797684,91.7150805755971,84.9208192973183,-2.017180848616185,-3.5575421905584435,-4.975685335860412,-8.56015428738283,24.21700548530184,1.0307807922363281,1.201621695570168,3.073118400573726,-0.7152490241821923,6.861485825329645,1.178934688195767,4.9673021129516854,-3.596328482224841,72.16503431649468,1.4705393528964237,1.8941837123779601,1,-1.8300704956054616,-2.6599349975585866,-5.4356117248535085,-9.18091964721679,-2.9875106811523366,3,-0.006749812923485088,-1.0421065212244907,59.66286849975586,-1.5411670417064824,58.83300399780274,1.0219786547911547,58.65829467773438,-0.006749812923485088
1875,2004-01-16,59.59298324584961,60.18699264526367,59.33965682983398,59.70654678344727,8722712.0,0.001027110619730598,-1.7323877824658553,-0.23636926643748452,90.30607887362856,89.2200610359652,-1.6767568765217504,-3.454562139511964,-4.948620636436736,-8.543960307225888,26.105960327924777,0.8473358154296946,1.4712167740351134,2.917625999450685,-1.0723423602995794,6.907594359200949,0.9226418195755528,4.912610179325817,-3.250670395965251,68.3720061096487,-1.3328008632331745,1.994984179875133,1,-1.637887954711914,-2.6293582916259766,-5.140789985656738,-9.080461502075195,-3.8697853088378906,4,-0.02521254878474466,2.1884180880351134,59.5318374633789,-1.0421065212244907,59.66286849975586,-1.5411670417064824,58.83300399780274,-0.02521254878474466
1876,2004-01-19,59.41827774047852,59.92493057250977,58.97277069091797,59.92493057250977,3641397.0,-0.002931645570592445,2.7586284784965946,4.461404098085041,87.29373258360421,90.36157074399046,-1.063365043307705,-3.0495583278655047,-4.665921669948098,-8.312370338381719,28.107795461268097,0.952159881591804,1.7426129123947192,2.49745521545411,-1.5351644150268697,6.53007484593509,0.4811454002136202,4.5137650306946,-2.614603315148649,59.06982223522186,-12.00630574379607,2.01630981524049,1,-1.214223861694343,-2.45465278625489,-4.9202232360839915,-8.359792709350593,-5.32860183715821,0,-0.01440754435709235,-1.7323877824658553,59.59298324584961,2.1884180880351134,59.5318374633789,-1.0421065212244907,59.66286849975586,-0.01440754435709235
1877,2004-01-20,59.01644515991211,59.83757781982422,58.85921096801758,59.83757781982422,5338353.0,-0.0067627773110742195,1.3829690367238856,1.6207008191784122,81.13492011930028,90.52980384800436,-0.26945424625976955,-2.41734992728216,-4.161072818469023,-7.84857791863039,30.25340192778325,0.9783668518066406,2.0094309035225777,1.8706859588623033,-2.098918616022736,5.840290533747343,-0.11411632858021648,3.855488246304823,-1.8067725481901817,37.67427122940431,-33.99899906921401,1.9848022874425204,1,-0.3450469970703125,-2.0528202056884766,-4.518390655517578,-7.796354293823242,-4.201732635498047,1,-0.00917696148623659,2.7586284784965946,59.41827774047852,-1.7323877824658553,59.59298324584961,2.1884180880351134,59.5318374633789,-0.00917696148623659
1878,2004-01-21,58.68450164794922,59.31344985961914,57.77602005004883,58.99897766113281,8390564.0,-0.0056245934682011,2.259267645726855,0.38297832802954634,76.66664978962768,89.52188085506064,0.43405925449162197,-1.8521984391689017,-3.7267197982082436,-7.463089190693552,32.058321622227794,1.5374298095703125,2.2743674598809918,1.3304029464721694,-2.493134948623471,5.15394084156781,-0.5813660010756507,3.2421718940199895,-1.1175506322022812,37.68112502412891,-34.6373176196715,1.9117689475478201,1,0.29700469970703125,-1.720876693725586,-4.1864471435546875,-7.045110702514648,-3.6863441467285156,2,-0.012354887839732598,1.3829690367238856,59.01644515991211,2.7586284784965946,59.41827774047852,-1.7323877824658553,59.59298324584961,-0.012354887839732598
1879,2004-01-22,59.295982360839844,60.14331436157226,58.77185440063477,60.064697265625,11091645.0,0.010419799022217457,1.9622793863190826,2.4444309663019483,77.32394504802394,87.04513773045414,-0.1508306519922229,-2.20015145416032,-4.272476815765458,-8.023201992532314,34.11411675818364,1.4588127136230398,2.4411014660585124,1.702970123291017,-1.9684436784907433,5.374383925072777,-0.13273677759985958,3.5386770241818937,-1.5199623107910156,63.043533294727084,-8.604979158110766,1.8357069008908797,1,-0.31447601318359375,-2.332357406616211,-4.830685615539551,-7.656591415405273,-5.092746734619141,3,-0.020182724156312615,2.259267645726855,58.68450164794922,1.3829690367238856,59.01644515991211,2.7586284784965946,59.41827774047852,-0.020182724156312615
1880,2004-01-23,57.8546371459961,58.65829467773438,57.7410774230957,58.65829467773438,6908157.0,-0.024307637000978932,1.2826072510134319,1.0454558988457379,62.7428512109622,83.74178023939642,1.240166550502316,-0.522798314498317,-2.7991061526037555,-6.5220295748882435,35.90721702025874,1.5549049377441406,2.5545821206917623,0.09477863311768431,-3.2794517875398626,3.469009053775231,-1.5923365772110856,1.7818938434464542,2.332355499267571,4.727249051977976,-65.66842499608028,1.6871152103287717,1,1.1093978881835866,-0.5634346008300852,-3.4614076614379954,-6.0711116790771555,-2.8040657043457102,4,-0.022648320487482665,1.9622793863190826,59.295982360839844,2.259267645726855,58.68450164794922,1.3829690367238856,59.01644515991211,-0.022648320487482665
1881,2004-01-26,57.33051300048828,57.98566818237305,56.96362686157226,57.8546371459961,5739906.0,-0.00905932819499311,1.5999980591380814,0.6521735002895557,56.43341046929718,79.70843501600582,1.7390136550130109,0.15730894988123367,-2.1709433839107817,-5.953629691729994,36.70259687463334,1.0220413208007884,2.379961498524011,-0.5232511520385756,-3.727340817661286,2.680838513584135,-2.1252959848499273,1.078793680772776,2.8128013610839773,11.538433852887202,-53.776748824566944,1.6020448328113546,1,1.2447967529296875,-0.039310455322265625,-2.937283515930176,-5.354808807373047,-1.08319091796875,0,-0.028035944200654028,1.2826072510134319,57.8546371459961,1.9622793863190826,59.295982360839844,2.259267645726855,58.68450164794922,-0.028035944200654028
1882,2004-01-27,57.74981307983398,58.58841323852539,57.61878204345703,58.13417053222656,5820084.0,0.0073137332530432975,-2.000005901271724,0.7333328481178527,57.253602113149356,75.6522523092434,1.2850402421951514,-0.08688018506767747,-2.4591931220706016,-6.305402280646341,37.36042106424943,1.2579002380371094,2.1599360003673667,-0.21794815063477557,-3.2208365970151718,2.7849402957456206,-1.7193923738249737,1.2834960725554225,2.2663137817382832,24.725266815110565,-38.38181627881476,1.5014442231901977,1,0.8254966735839915,-0.45861053466796164,-3.356583595275872,-5.774108886718743,-2.4459152221679545,1,-0.06337920386779172,1.5999980591380814,57.33051300048828,1.2826072510134319,57.8546371459961,1.9622793863190826,59.295982360839844,-0.06337920386779172
1883,2004-01-28,58.09922790527344,58.40496826171875,57.12959671020508,57.12959671020508,5384377.0,0.006050492751490388,-1.6306322610088007,-2.522732911857194,42.04201959480637,70.13302331137774,0.7716441436115744,-0.24159700463921752,-2.6516457732292764,-6.560860702924934,37.900980692793965,1.2753715515136719,1.9872240713597762,-1.144409182529671e-06,-2.763085427474735,2.76308313865637,-1.3815432859419587,1.3815409971235937,1.7947989562988198,35.7142342982189,-22.829072709609747,1.3815421415327762,1,0.47608184814453125,-0.7468757629394531,-3.705998420715332,-6.123523712158203,-2.2886772155761648,2,-0.056532857651990454,-2.000005901271724,57.74981307983398,1.5999980591380814,57.33051300048828,1.2826072510134319,57.8546371459961,-0.056532857651990454
1884,2004-01-29,57.26062774658203,58.09922790527344,57.17327499389648,57.57510375976562,5722091.0,-0.014433929484548136,-2.785723197853876,-0.3243253876144279,36.84208711800831,64.1925797829755,1.4015841682512402,0.7779255131893592,-1.653298632695133,-5.642129783137108,38.47075283536,0.9259529113769602,1.7607254341907748,-0.9281391143798814,-3.436814832414335,1.580536603654572,-2.182476973397108,0.32619874463734533,2.516183114990227,17.5256107525771,-36.50516505967382,1.254337859017227,1,1.2928428649902273,0.09172439575195312,-2.867398262023926,-5.284923553466797,-1.4850196838378906,3,-0.03951179605250443,-1.6306322610088007,58.09922790527344,-2.000005901271724,57.74981307983398,1.5999980591380814,57.33051300048828,-0.03951179605250443
1885,2004-01-30,56.771446228027344,57.82843017578125,56.3696174621582,57.6973991394043,5526106.0,-0.00854306943192551,1.455882683483661,2.9444309663020145,36.08247654742004,58.50244022339948,1.618660006216551,1.4073750044843152,-1.0140826863459722,-5.060342706053845,38.43486238881334,1.4588127136230469,1.389821414072557,-1.4605609893798857,-3.829535980400294,0.9084140016405229,-2.64504848489009,-0.2760734938696814,2.892837273544913,18.11021862169987,-32.28250542689697,1.184487495510206,1,1.4850196838378906,0.5809059143066406,-2.3782167434692383,-4.795742034912109,-1.1705436706542969,4,-0.045237716712221876,-2.785723197853876,57.26062774658203,-1.6306322610088007,58.09922790527344,-2.000005901271724,57.74981307983398,-0.045237716712221876
1886,2004-02-02,56.56179428100586,57.03350830078125,55.94158172607422,56.96362686157226,4428792.0,-0.003692911858884096,3.032258973347608,0.4339665393662919,33.33331467122018,53.191150729168356,1.5427444806999162,1.7588007823013,-0.7089350297352865,-4.758503589048146,38.39022722836728,1.0919265747070312,1.0054553303327367,-1.7029706954956083,-3.951620108395602,0.5456787174043853,-2.827295401945605,-0.5786459890456115,2.904809258201553,23.432264275759493,-23.135604428580045,1.1243247064499957,2,1.4806537628173828,0.9696331024169922,-2.299595832824707,-4.586090087890625,-1.6422538757324219,0,-0.026718085212211085,1.455882683483661,56.771446228027344,-2.785723197853876,57.26062774658203,-1.6306322610088007,58.09922790527344,-0.026718085212211085
1887,2004-02-03,56.75397491455078,57.03350830078125,56.212379455566406,56.73650360107422,4922002.0,0.0033977110519185505,1.8484808384501377,-0.04347908636959199,26.449781807737608,47.61149873118057,1.1129173809031698,1.686090430020208,-0.8042339544251789,-4.874018066785517,38.05379236067809,0.8211288452148438,0.648274444186633,-1.5317550659179702,-3.711395929386107,0.6478857975501668,-2.6215754976520387,-0.44193463418390166,2.430626879605974,32.978713519841676,-7.998939058569775,1.0898204317340683,2,1.288473129272461,1.0395145416259766,-2.2537364959716797,-4.778270721435547,-2.489593505859375,1,-0.008927177925318386,3.032258973347608,56.56179428100586,1.455882683483661,56.771446228027344,-2.785723197853876,57.26062774658203,-0.008927177925318386
1888,2004-02-04,56.08134841918945,56.60547256469727,55.56595993041992,56.3259391784668,6266940.0,-0.01185161913987598,1.5869542515924797,-13.999563318777293,24.317290388600398,41.72187043568907,1.5393314088995282,2.442674770926118,-0.02026825506388974,-4.133437595311278,37.28633432891966,1.1880149841308594,0.2718084934078604,-2.178175354003905,-4.453385496919985,0.09703478891217543,-3.315780425461945,-1.0405702825458647,2.8438117695206984,20.344807335249765,-15.998493281678538,1.1376050714580397,2,1.0307788848876953,1.7121410369873047,-1.2600831985473633,-4.105644226074219,-3.2321014404296804,2,-0.013862907783747436,1.8484808384501377,56.75397491455078,3.032258973347608,56.56179428100586,1.455882683483661,56.771446228027344,-0.013862907783747436
1889,2004-02-05,55.924110412597656,56.85006332397461,55.51354598999024,55.55722427368164,4633022.0,-0.0028037486798015987,-4.884595681785888,-1.5,23.076940303479375,37.31454700152431,1.3052284749392413,2.4829797243669987,0.2318807365002371,-3.9228364390122366,35.363385176913845,1.336517333984368,-0.08165312412080539,-2.1803596496582003,-4.650213539356152,0.2894942400397511,-3.4152865945071724,-0.9454327048092281,2.6651297502834694,17.735851543999498,-13.954738515921917,1.2349269448489744,2,1.1268692016601562,1.8693790435791016,-0.939056396484375,-3.948406219482422,-2.8826866149902344,3,-0.002030604010730963,1.5869542515924797,56.08134841918945,1.8484808384501377,56.75397491455078,3.032258973347608,56.56179428100586,-0.002030604010730963
1890,2004-02-06,56.34341049194336,56.78018188476562,55.73193359375,56.76271057128906,5359382.0,0.0074976620325684085,3.615366527541116,-1.1428615989269784,28.21782766839432,34.179482245868435,0.7252892033652856,1.9540264493181638,-0.08877688597149103,-4.274635028032051,33.167245466068856,1.048248291015618,-0.4050198638925053,-1.6278444290161147,-4.17865043484958,0.9229615768173502,-2.903247431932847,-0.3524414260993822,1.8767463701908582,54.59770259179949,25.28106719110969,1.2754030029167336,2,0.7075691223144531,1.4500789642333984,-1.3583564758300781,-4.367706298828125,-4.952980041503906,4,-0.010077530349008823,-4.884595681785888,55.924110412597656,1.5869542515924797,56.08134841918945,1.8484808384501377,56.75397491455078,-0.010077530349008823
1891,2004-02-09,57.46154403686523,57.513954162597656,56.47444152832031,56.60547256469727,4947055.0,0.019844974508274715,1.1636415606688582,-2.0416678038883544,40.000019626661576,32.262417525147576,-0.4160556396306774,0.781717382075378,-1.1478740610869238,-5.280001994747273,31.027601792841743,1.1705436706542969,-0.7842828986717194,-0.44987335205078693,-2.9889396756921656,2.0891929715905917,-1.7194065138714762,0.8196598097699024,0.43381952061171347,97.38002841369541,66.26527796993916,1.2695331618206895,2,-0.5022869110107351,0.33194541931153054,-2.476490020751946,-5.485839843749993,-5.8527259826660085,0,-0.032380638402241035,3.615366527541116,56.34341049194336,-4.884595681785888,55.924110412597656,1.5869542515924797,56.08134841918945,-0.032380638402241035
1892,2004-02-10,58.35255432128906,58.52726364135742,57.20821762084961,57.653724670410156,6607970.0,0.015506201571127143,1.5166671518821508,0.816321619863302,48.00837681955506,32.9253461056752,-1.355076507264954,-0.1550837400723779,-1.9677139174704763,-6.042574538161006,28.89912131968434,1.3190460205078125,-0.9639057729827414,0.46515941619873047,-2.046133513585609,2.97645234598307,-0.7904870486934357,1.7208058810908966,-2.839008331298821,94.20286369597025,61.278299272381645,1.2556464648921686,2,-1.3321495056152344,-0.5022850036621094,-3.0071640014648438,-6.333173751831055,-5.494571685791016,1,-0.058832281738918524,1.1636415606688582,57.46154403686523,3.615366527541116,56.34341049194336,-4.884595681785888,55.924110412597656,-0.058832281738918524
1893,2004-02-11,59.25230407714844,59.28724670410156,58.41370391845703,58.57967758178711,6059323.0,0.015419200861462867,1.3529399676333838,0.9625042304878981,49.74670024529149,34.35919200870667,-2.31780326376807,-1.1459210002894835,-2.8426643141756216,-6.789915672747156,26.65983051525006,0.9346923828125,-1.0277581374385676,1.3854373931884751,-1.0708565741527991,3.8417313605297494,0.15729040951783446,2.613584376859116,-3.6784837341308503,99.07404880248025,67.06938356425982,1.2281469836706382,2,-1.851907730102539,-1.4020347595214844,-3.8676042556762695,-7.005802154541016,-7.224185943603516,2,-0.08418107525342122,1.5166671518821508,58.35255432128906,1.1636415606688582,57.46154403686523,3.615366527541116,56.34341049194336,-0.08418107525342122
1894,2004-02-12,59.13000869750977,59.65413284301758,58.79806137084961,59.31344985961914,4756566.0,-0.002063976777669785,-1.0206191136482325,-0.2727236636891997,58.732064101981464,36.875812848102385,-2.126023995261214,-1.1123014224041654,-2.6739504111907024,-6.511864888440861,24.3789798708625,0.8560714721679688,-1.1364169541389657,1.283233451843266,-1.1217561854561566,3.6882230891426886,0.08073863319355468,2.4857282704929773,-3.407651300048826,86.6369831770867,49.06763640856512,1.2024948186497104,2,-1.5461692810058665,-1.2797393798828196,-3.500718116760261,-6.28076362609864,-7.5037193298339915,3,-0.1062195297633114,1.3529399676333838,59.25230407714844,1.5166671518821508,58.35255432128906,1.1636415606688582,57.46154403686523,-0.1062195297633114
1895,2004-02-13,58.090492248535156,59.20862579345703,57.82843017578125,59.12127304077149,5212694.0,-0.017580184273140453,1.2898569986487811,5.619135751123197,54.86032162084885,39.26770250917224,-0.9831084654853797,-0.20144760262428463,-1.5794249174343804,-5.324961929636096,21.427760843786967,1.3801956176757812,-1.172953763771389,0.3188415527343764,-1.9462790378253203,2.583962143294073,-0.8137187425454755,1.4514018480142283,-2.132228324340815,50.82413858053092,9.550534122819919,1.1325602952798501,2,-0.50665283203125,-0.24022293090820312,-1.253530502319336,-3.660137176513672,-7.617279052734375,4,-0.08691729499081757,-1.0206191136482325,59.13000869750977,1.3529399676333838,59.25230407714844,1.5166671518821508,58.35255432128906,-0.08691729499081757
1896,2004-02-16,58.56220626831055,58.56220626831055,57.60131072998047,58.00313949584961,2756957.0,0.008120330909870743,2.4374982941674173,-0.542372128654058,55.160926971928575,42.4578297496379,-1.2753385349807118,-0.7806068569417306,-1.9669854288414754,-5.6485371759592695,18.722260111708504,0.9608955383300781,-1.0843498055251857,0.8333591461181626,-1.3308530332420787,2.997571325478404,-0.24874694356195448,1.9154652357982798,-2.382190208986813,55.35713728707293,11.494973337493569,1.082106089680119,2,-0.9783668518066406,-0.7119369506835938,-1.3714599609375,-3.8304786682128906,-8.412200927734375,0,-0.12246423546634577,1.2898569986487811,58.090492248535156,-1.0206191136482325,59.13000869750977,1.3529399676333838,59.25230407714844,-0.12246423546634577
1897,2004-02-17,58.474853515625,58.78932571411133,57.653724670410156,58.61461639404297,4525552.0,-0.0014916233224774311,3.6428615989269786,-0.24999317666966894,52.46844378842999,45.585735682952304,-1.0261150469094176,-0.775678629321547,-1.8226386123721028,-5.397264839884585,16.07495042246678,1.1356010437011719,-0.943638526400477,0.7730859756469712,-1.3361453113128405,2.882317262606783,-0.28152966783293465,1.8277016191268771,-2.0863904492796337,42.55326265713994,-2.2429148016762497,1.054615643479907,2,-0.8910140991210938,-0.6245841979980469,-1.2841072082519531,-3.6295642852783203,-8.420940399169922,1,-0.11741860045175001,2.4374982941674173,58.56220626831055,1.2898569986487811,58.090492248535156,-1.0206191136482325,59.13000869750977,-0.11741860045175001
1898,2004-02-18,57.9594612121582,58.58841323852539,57.79349136352539,58.52726364135742,3896546.0,-0.008813913545402507,1.3037820746686124,4.062612588023364,54.79616024429668,49.11009345415422,-0.2417147373494899,-0.3345417293297146,-1.2516867446122504,-4.737418100898672,14.592927454224307,0.794921875,-0.762885108952446,0.29394569396972514,-1.7685731786208834,2.3564645665603337,-0.7373137423255827,1.325205130265033,-1.375057959212505,17.446737342860065,-29.526709164430823,1.0312594362953043,2,-0.26642799377441406,-0.10919189453125,-0.7687149047851562,-2.939464569091797,-6.202140808105462,2,-0.08801804692397686,3.6428615989269786,58.474853515625,2.4374982941674173,58.56220626831055,1.2898569986487811,58.090492248535156,-0.08801804692397686
1899,2004-02-19,58.09922790527344,58.77185440063477,57.7410774230957,57.872108459472656,6231345.0,0.002411456045176452,-3.2142923983904965,-0.39999731265872107,59.57176610868259,52.593864391964026,-0.045252680373764065,-0.5992891691907474,-1.3494576884140628,-4.7245929664883946,12.640306506615564,1.0307769775390696,-0.5388586329407232,0.4935501098632784,-1.4348797244234959,2.4219799441500527,-0.47066480728010873,1.4577650270066655,-1.3306408769234253,30.978193797051368,-18.834690313140847,0.9642149171433858,2,-0.03494071960449219,-0.24895858764648438,-0.8123931884765625,-2.983142852783203,-6.079845428466797,3,-0.10449553273972967,1.3037820746686124,57.9594612121582,3.6428615989269786,58.474853515625,2.4374982941674173,58.56220626831055,-0.10449553273972967
1900,2004-02-20,56.54432678222656,58.00313949584961,56.49191284179688,57.7410774230957,9159619.0,-0.02676285346824281,-1.3221444251335868,-5.269256609224361,49.894534933374366,53.693254981598784,1.7222595629725603,0.8984790412147134,0.2423462242341401,-3.0584860710333572,11.248450207371807,1.6073150634765554,-0.25070523268716016,-0.99583549499512,-2.976964215001793,0.9852932250115529,-1.986399854998453,-0.0052711349917871075,3.1098060607910156,2.281433218265111,-48.76709984473391,0.9905643600033355,2,1.528696060180664,1.3059425354003906,0.7425079345703125,-1.4282417297363281,-3.5989913940429616,4,-0.08697667289402866,-3.2142923983904965,58.09922790527344,1.3037820746686124,57.9594612121582,3.6428615989269786,58.474853515625,-0.08697667289402866
1901,2004-02-23,55.72319793701172,56.91121292114258,55.688255310058594,56.39582443237305,5876095.0,-0.01452186084693019,-2.294109789616995,0.5620439817544889,44.215699034479925,53.271846338812665,2.537743185945125,1.6791064283245944,1.0727291169700521,-2.128123553167761,10.682931783763708,1.2229576110839844,0.06325459808106615,-1.7365985870361342,-3.8774971088606733,0.40429993478840487,-2.807047847948404,-0.6661493261238647,3.867690505981443,1.1267924426178488,-50.05081530713868,1.070449260912271,2,1.9479961395263672,2.1052322387695312,1.7361621856689453,-0.5153903961181641,-2.6555671691894602,0,-0.09421542437577624,-1.3221444251335868,56.54432678222656,-3.2142923983904965,58.09922790527344,1.3037820746686124,57.9594612121582,-0.09421542437577624
1902,2004-02-24,54.08967590332031,55.67078399658203,53.77519989013672,55.07677459716797,9835449.0,-0.029314936941305936,-1.3459463032117043,1.467528711186729,39.91151745478196,52.17904825097827,3.914652286244035,3.1878008577394255,2.7079788583959754,-0.3877601268678603,10.149609561507724,1.947998046875,0.2855009745676753,-3.1871137619018555,-5.797826266852276,-0.576401256951435,-4.492470014377062,-1.8817575094266488,5.345107214355465,6.293731386127948,-46.768800780869114,1.30535625247521,2,2.624990463256836,2.8695812225341797,3.4941635131835938,1.1181316375732422,-1.6160545349121094,1,-0.07283590624181024,-2.294109789616995,55.72319793701172,-1.3221444251335868,56.54432678222656,-3.2142923983904965,58.09922790527344,-0.07283590624181024
1903,2004-02-25,54.81471252441406,55.199073791503906,53.976112365722656,54.29932403564453,7644685.0,0.013404343971106014,-1.10526592286628,-0.5221245777973582,44.6861910619286,50.618395690972385,2.787032095076789,2.323191144123683,2.0350906182202806,-1.0034442375488197,10.025306303264633,1.22296142578125,0.35201823076614147,-2.297851371765134,-5.097143052695017,0.5014403091647495,-3.6974972122300755,-0.8982055313001922,4.280495599609374,20.804172713829033,-35.20979467138867,1.399645840464943,2,1.6772003173828125,2.1445446014404297,3.0027990341186523,0.3930950164794922,-1.4413414001464844,2,-0.08685258370804294,-1.3459463032117043,54.08967590332031,-2.294109789616995,55.72319793701172,-1.3221444251335868,56.54432678222656,-0.08685258370804294
1904,2004-02-26,54.9981575012207,55.12045288085938,54.028526306152344,55.03310012817383,5592672.0,0.00334663757882403,9.41675461261263,-0.06779861738190754,43.40753879204949,49.34586426555024,2.185696849125165,2.0675618189399287,1.9084089527000572,-1.0979554739731014,9.894285542487879,1.0919265747070384,0.27280721478816616,-2.0012828826904325,-4.954034106979776,0.9514683415989111,-3.4776584948351044,-0.5249072705457607,3.777850128769529,28.925616852035812,-26.14110626838568,1.4763756121446736,2,1.2841053009033203,1.961099624633789,2.9744081497192383,0.20965003967285156,-0.4018287658691406,3,-0.058926284886835156,-1.10526592286628,54.81471252441406,-1.3459463032117043,54.08967590332031,-2.294109789616995,55.72319793701172,-0.058926284886835156
1905,2004-02-27,54.2032356262207,55.38251495361328,54.17702865600586,55.07677459716797,6511568.0,-0.014453609195587247,-1.6037745176799199,24.999235807860263,33.510172908949286,46.940224925219205,2.6498875231771564,2.8039759543288056,2.724992688111847,-0.2141929676480956,10.37418606879561,1.2054862976074219,0.06805583814738725,-2.6677942276000977,-5.87472778316635,0.5391393279661543,-4.271261005383224,-1.0643274498169717,4.272723539378319,13.649042011368625,-34.575510877329165,1.6034667777831266,2,2.0790271759033203,2.5114307403564453,3.7693300247192383,1.0045719146728516,1.0569839477539062,4,-0.04029008829793235,9.41675461261263,54.9981575012207,-1.10526592286628,54.81471252441406,-1.3459463032117043,54.08967590332031,-0.04029008829793235
1906,2004-03-01,55.05057144165039,55.05057144165039,54.46529769897461,54.68368148803711,4896614.0,0.015632568898152455,2.1904593566096198,-0.4200041049289716,33.21494266558955,44.80094702268138,1.399180567917007,1.9369252909530346,1.933830124537181,-0.9820622861236572,11.232359342334638,0.8473358154296875,-0.21822928269271813,-1.7448972702026353,-5.052154391302729,1.562359850897458,-3.398525830752682,-0.0912687096525886,3.14334216742089,67.28119038227788,23.845123775433734,1.6536285605500474,3,1.2229557037353516,1.6640949249267578,3.077047348022461,0.15723609924316406,-0.7163047790527344,0,-0.03824185650276468,-1.6037745176799199,54.2032356262207,9.41675461261263,54.9981575012207,-1.10526592286628,54.81471252441406,-0.03824185650276468
1907,2004-03-02,56.24732208251953,56.29100036621094,55.25148391723633,55.55722427368164,5572369.0,0.021739113864378545,1.674154216039842,1.8809395079955915,35.17241483161328,42.62053086571656,-0.16402321754354432,0.7381148403751325,0.8080355109052704,-2.089767398887801,11.737882461407596,1.2404289245605469,-0.38989586380122887,-0.5228139877319364,-3.8391584891210258,2.793530513657153,-2.1809862384264846,1.1353582629626118,1.6814687034156748,98.11315779933227,59.165541995214824,1.6581722506945462,3,0.026205062866210938,0.4673442840576172,1.685934066772461,-1.0395145416259766,-1.8693809509277344,1,-0.05653053686773568,2.1904593566096198,55.05057144165039,-1.6037745176799199,54.2032356262207,9.41675461261263,54.9981575012207,-0.05653053686773568
1908,2004-03-03,55.30389785766602,55.95905303955078,54.86712646484375,55.705726623535156,5046316.0,-0.01677278472865651,1.4038496260807127,-0.5822779912108462,32.53588616719715,39.616544205551506,0.4057658067011616,1.7078714939877813,1.8129160506487523,-1.0678772130588783,12.33856503275087,1.3801956176757812,-0.6452860568132266,-1.4273656845092688,-4.795525377107467,1.940794008088929,-3.1114455308083677,0.2567141617898301,2.375677474521275,56.37065962562458,22.48650852556281,1.6840798462991,3,0.5852718353271413,1.4107685089111257,2.6293582916259695,-0.09609031677246804,-0.663890838623054,2,-0.05117679944625275,1.674154216039842,56.24732208251953,2.1904593566096198,55.05057144165039,-1.6037745176799199,54.2032356262207,-0.05117679944625275
1909,2004-03-04,55.81055068969727,55.81928634643555,55.07677459716797,55.64457702636719,4161796.0,0.009161249959907192,7.095198486140282,-0.4130457484075171,39.061193099436935,38.41283955733625,-0.5136978607219618,1.2567068545578977,1.3748739797635494,-1.4909265462862678,13.178908773904368,0.7425117492675781,-0.8818669244013506,-0.9150348663330021,-4.289301097276393,2.459231364610389,-2.6021679818046977,0.7720982491386934,1.6347621159669927,77.27265345158966,43.6504459336784,1.6871331154716944,3,-0.4673442840576243,0.9041156768798757,2.153280258178704,-0.602743148803718,-1.170543670654304,3,-0.043668796227800066,1.4038496260807127,55.30389785766602,1.674154216039842,56.24732208251953,2.1904593566096198,55.05057144165039,-0.043668796227800066
1910,2004-03-05,55.77560806274414,56.03767013549805,54.85839080810547,55.81928634643555,5561389.0,-0.0006260935705044712,3.9091039016721454,-0.2631639430922225,36.04548184531497,37.50503764742902,-0.6696903804118648,1.3143157252318147,1.479435936750022,-1.3591816377879482,14.064665735034044,1.1792793273925781,-1.1262542685903014,-0.9215873718261705,-4.318868771487843,2.4756940278355017,-2.620228071657003,0.7770533280046621,1.4494979679884707,71.77019496570183,39.20788420249105,1.6986406998308345,3,-0.7425079345703125,0.9390583038330078,2.1773033142089844,-0.5678005218505859,-1.1356010437011719,4,-0.02114328051907499,7.095198486140282,55.81055068969727,1.4038496260807127,55.30389785766602,1.674154216039842,56.24732208251953,-0.02114328051907499
1911,2004-03-08,55.60090255737305,56.02020263671875,55.43492889404297,55.86296463012695,2468867.0,-0.003132292258912872,1.0303038323099725,5.9998253275109175,35.73286318384878,37.04074272843645,-0.5745800349426702,1.4150286993248713,1.693033662378113,-1.0992838274492414,14.525047443701835,0.5852737426757812,-1.4520167010273184,-1.003260803222659,-4.41428794491037,2.407766338465052,-2.7087743740665147,0.7022527676211965,1.4172091049238134,51.82931700173079,19.682688518767428,1.7055135708438547,3,-0.46734619140625,1.1137638092041016,2.2035064697265625,-0.3930950164794922,-0.24459457397460938,0,-0.0061272923231218135,3.9091039016721454,55.77560806274414,7.095198486140282,55.81055068969727,1.4038496260807127,55.30389785766602,-0.0061272923231218135
1912,2004-03-09,54.91954040527344,55.24274826049805,54.3779411315918,55.12045288085938,5385501.0,-0.01225451603769434,2.882383162365352,0.7666598736499151,35.153586161130306,35.98156440612553,0.2647154945621111,1.9246908850920832,2.405609181502591,-0.34294004626795527,14.544679083839632,1.22296142578125,-1.6181240377576742,-1.512972259521483,-4.898966899648691,1.8730223806057253,-3.205969579585087,0.1800250605421212,1.9039965506938117,32.63178943110359,-1.317506477184537,1.6929973200636033,3,0.24022293090820312,1.795125961303711,2.8673973083496094,0.44550514221191406,-0.5415992736816406,1,-0.010656930818371935,1.0303038323099725,55.60090255737305,3.9091039016721454,55.77560806274414,7.095198486140282,55.81055068969727,-0.010656930818371935
1913,2004-03-10,54.264381408691406,54.58759307861328,54.01105499267578,54.40414810180664,6940257.0,-0.01192943334462282,1.2758532416783996,0.6956596035543158,32.16895892383937,34.732833309657735,0.931564457997176,2.305195945139758,3.085012092339994,0.4091189720202806,14.15614218846532,0.9084854125976562,-1.688658332927595,-1.9187351226806655,-5.162000517352098,1.324530271990767,-3.540367820016378,-0.2971024253449528,2.3762553233260135,12.499976471252577,-20.923569691997248,1.6216326973357156,3,0.8866462707519531,2.450284957885742,3.6535873413085938,1.5767440795898438,-0.471710205078125,2,0.0020927120138920507,2.882383162365352,54.91954040527344,1.0303038323099725,55.60090255737305,3.9091039016721454,55.77560806274414,0.0020927120138920507
1914,2004-03-11,52.84924697875977,53.37337112426758,51.97570419311523,53.02395248413086,13229721.0,-0.026078513993803232,2.199996506458701,1.249979530008956,32.59258354056814,34.63087893539316,2.246011877595336,3.3999844319796466,4.508446307805194,1.9194873926265146,13.93502432759497,2.288677215576179,-1.613833189178841,-3.0198314666747947,-6.2779314574802,0.23826852413061061,-4.648881462077497,-1.390781471272092,3.6194635427448034,21.50541875622202,-15.202342610808493,1.6290499954027038,3,1.2841053009033132,2.9656715393066335,4.60356140136718,3.454854965209954,1.5286941528320241,3,0.03388430569319012,1.2758532416783996,54.264381408691406,2.882383162365352,54.91954040527344,1.0303038323099725,55.60090255737305,0.03388430569319012
1915,2004-03-12,53.04142379760742,53.08510208129883,51.55640411376953,52.06306076049805,9092769.0,0.003636320852875796,1.868855862434317,-5.600069872047042,36.570406835804285,35.00370828763925,2.091661355467423,2.9620132776588406,4.312893030792345,1.8364846930912506,14.690404865929116,1.5286979675292969,-1.6433011232588512,-2.5752012252807646,-5.890510872629882,0.7401084220683529,-4.232856048955327,-0.9175464016062023,3.0678462176260055,33.26807149120034,-7.612431632790752,1.6576548236745587,3,0.8822784423828125,2.563844680786133,4.380810737609863,3.2626781463623047,1.2841072082519602,4,0.03013839197709567,2.199996506458701,52.84924697875977,1.2758532416783996,54.264381408691406,2.882383162365352,54.91954040527344,0.03013839197709567
1916,2004-03-15,51.39043045043945,53.12878036499024,51.33802032470703,52.84924697875977,8707940.0,-0.03112648999521095,-1.2905064186700197,-1.4910789481892832,36.50652656871251,35.151942925094716,3.5412657791016002,4.266934510519377,5.94125561760211,3.572677825524437,15.724934256363962,1.7907600402832102,-1.719918667407775,-3.867605781555177,-7.386610546551189,-0.3486010165591651,-5.627108164053183,-2.108103399057171,4.263552974647581,1.3422222135382829,-42.09926283573152,1.7595023824980045,3,2.297414779663086,4.105646133422852,6.031804084777832,4.913671493530273,3.730022430419929,0,0.06323310663329407,1.868855862434317,53.04142379760742,2.199996506458701,52.84924697875977,1.2758532416783996,54.264381408691406,0.06323310663329407
1917,2004-03-16,51.60881805419922,52.0543212890625,50.90124893188477,51.45158004760742,6987589.0,0.004249577243186975,1.200006550432861,-0.10778463469483761,33.11868260778735,35.216698085160296,2.9007575184743573,3.697351713135248,5.6885093569784715,3.4247478045385975,16.724703895649498,1.1530723571777273,-1.6190884829920975,-3.3059164047241225,-6.84317320004849,0.23134039060024492,-5.074544802386306,-1.5372880070619388,3.527249798842213,19.194331677968453,-25.990709342780658,1.7686283976621826,3,1.8606414794921875,3.668872833251953,5.767555236816406,4.695283889770508,3.441753387451172,1,0.07261336474056868,-1.2905064186700197,51.39043045043945,1.868855862434317,53.04142379760742,2.199996506458701,52.84924697875977,0.07261336474056868
1918,2004-03-17,52.85798263549805,53.02395248413086,51.11090087890625,51.36422729492188,8875403.0,0.02420447955205951,1.0956967791138645,9.499963609015214,39.86766271800361,35.30630582055659,1.4171852975789108,2.15699113685951,4.410063163477332,2.242722135913162,17.414496236479938,1.9130516052246094,-1.5507771250005007,-1.801677894592288,-5.144903398242526,1.5415476090579503,-3.4732906464174107,-0.1300651427671653,1.6852105685814536,79.15198163110362,30.59205400309355,1.6716127518251203,3,0.6114768981933594,2.419708251953125,4.577354431152344,4.105642318725586,3.0748634338378906,2,0.028755514688768802,1.200006550432861,51.60881805419922,-1.2905064186700197,51.39043045043945,1.868855862434317,53.04142379760742,0.028755514688768802
1919,2004-03-18,52.02811813354492,53.11130905151367,52.02811813354492,53.09383773803711,7303731.0,-0.015699889791022992,-1.0327878241198116,-0.7134499041061991,39.736191053579724,35.71638462147489,1.84847445053299,2.6442760587801004,5.12239274511208,3.129025993250991,17.970460259668737,1.08319091796875,-1.6232168956710424,-2.327986907958987,-5.451512837774821,0.7955390218568468,-3.8897498728669078,-0.7662239430510667,2.0052028724273185,50.58825141197432,-2.2890363358475625,1.5617629649079177,3,1.432607650756836,3.24957275390625,5.597214698791504,4.935506820678711,4.795742034912109,3,0.03391537371271314,1.0956967791138645,52.85798263549805,1.200006550432861,51.60881805419922,-1.2905064186700197,51.39043045043945,0.03391537371271314
1920,2004-03-19,51.62628936767578,52.53477096557617,51.62628936767578,52.4124755859375,15817603.0,-0.007723300020918145,-1.3111104641571323,0.7377045659550706,33.13252446066279,35.42745809667645,1.7878352108864703,2.8024494065622534,5.40015722867679,3.5820434559688152,19.79594108752327,0.9084815979003906,-1.6011025897687574,-2.4839138031005845,-5.656068715311932,0.6882411091107627,-4.069991259206262,-0.8978363469949073,1.968541547924211,32.54905520144368,-17.741762226487218,1.5860774561056752,3,1.445709228515625,3.428647994995117,6.090764999389648,5.337335586547852,5.136421203613281,4,0.053299429372487106,-1.0327878241198116,52.02811813354492,1.0956967791138645,52.85798263549805,1.200006550432861,51.60881805419922,0.053299429372487106
1921,2004-03-22,50.47321319580078,51.04975128173828,49.87920761108398,51.041015625,8537316.0,-0.022335058087613824,2.9999869643998003,0.7222238396071695,21.434739810738463,33.9031418355218,2.3882016824574137,3.7334597919466432,6.424476866193785,4.75222700652769,21.492020014608983,1.747081756591804,-1.7612497596764314,-3.374490737915039,-6.839960075357901,0.09097859952782272,-5.107225406636466,-1.6417560691936117,2.7445162420790794,18.378308839150588,-24.7949177400284,1.7327346687214304,3,1.7601871490478516,3.861053466796875,7.243841171264648,6.490411758422852,6.053642272949219,0,0.07632400566839892,-1.3111104641571323,51.62628936767578,-1.0327878241198116,52.02811813354492,1.0956967791138645,52.85798263549805,0.07632400566839892
1922,2004-03-23,50.15000534057617,51.06722259521485,50.01023864746094,50.21115112304688,7978991.0,-0.006403552196504458,-5.205157490454317,0.10768848339896177,22.83609517184246,32.86615697418881,2.1944742528457652,3.9488433904936784,6.6068855374516176,5.091254930603654,22.03525394403474,1.0569839477539134,-1.92506346196771,-3.5007150650024386,-7.336375811102819,0.33494568109794187,-5.418545438052632,-1.5828846919522448,2.5335606050163477,8.378379654327716,-31.757081802887512,1.9178303730501904,3,1.4762840270996094,4.184261322021484,7.567049026489258,6.813619613647461,4.009552001953125,1,0.09911160540319308,2.9999869643998003,50.47321319580078,-1.3111104641571323,51.62628936767578,-1.0327878241198116,52.02811813354492,0.09911160540319308
1923,2004-03-24,50.05391311645508,50.53436279296875,49.26772689819336,50.23735809326172,8290083.0,-0.0019160959897913665,2.258418586393857,3.000124773847053,18.286817157046457,31.276627376019736,1.8221173390148664,3.868311361299469,6.531405897064957,5.206953444534335,22.719779944869536,1.2666358947753906,-2.1049034442968733,-3.358767318725583,-7.471194644676373,0.7536600072252071,-5.414980981700978,-1.302553655750188,2.1809554956160753,20.454518386775337,-14.364391806593137,2.056213662975397,3,1.1443405151367188,3.9658775329589844,7.663141250610352,6.909711837768555,3.0573959350585938,2,0.09982552839715297,-5.205157490454317,50.15000534057617,2.9999869643998003,50.47321319580078,-1.3111104641571323,51.62628936767578,0.09982552839715297
1924,2004-03-25,51.75732040405274,51.94949722290039,50.57803726196289,50.57803726196289,9061307.0,0.03403145092042115,-1.3259214212239037,-6.428538751065771,31.30082772910248,30.691118586386203,-0.05863450254086189,2.012860199083498,4.676907214503764,3.52558537342221,22.94882286926539,1.8955841064453125,-2.2107573032192676,-1.4933181762695256,-5.598093469293062,2.6114571167540106,-3.5457058227812936,0.5590694702422425,-2.489593505859382,76.20324227379534,44.15579522689455,2.052387646511769,3,-0.5590667724609446,2.262470245361321,6.01433086395263,5.206304550170891,0.8735389709472585,3,0.08067507422498332,2.258418586393857,50.05391311645508,-5.205157490454317,50.15000534057617,2.9999869643998003,50.47321319580078,0.08067507422498332
1925,2004-03-26,52.01938247680664,52.630859375,51.75732040405274,52.4736213684082,5911044.0,0.005063285168321441,1.2727254682056646,-0.3851822139987426,33.46774562760913,30.353476259596942,-0.5374365487402599,1.6641209380469064,4.261712540797653,3.2708515115912746,23.235037795397425,0.8735389709472585,-2.2321126113656646,-1.122063446044919,-5.236318400947319,2.9921915088574806,-3.1791909234961224,0.9350640314062844,-2.7516555786132812,81.81823337586842,50.113713656168315,2.0571274774512003,3,-0.829864501953125,1.6160507202148438,5.937895774841309,4.944242477416992,1.7034034729003906,4,0.09235937573446806,-1.3259214212239037,51.75732040405274,2.258418586393857,50.05391311645508,-5.205157490454317,50.15000534057617,0.09235937573446806
1926,2004-03-29,52.9453353881836,53.1462516784668,51.879615783691406,52.20282363891602,4403606.0,0.017800151929712182,1.213732111486345,-1.6346283046121806,41.0883236213856,31.23899192777452,-1.3629609306247445,0.6032934450487843,3.195861561991059,2.367588605693861,23.386986850777838,1.2666358947753906,-2.142609529400019,-0.09084873199461896,-4.105972610648536,3.9242751466592978,-2.0984106713215738,1.9167132073323359,-3.543083190917976,94.81977551606539,60.62047779775912,2.007561939326957,3,-1.7383460998535227,0.1441345214843679,5.016310691833489,4.018289566040032,0.7774505615234304,0,0.0721003116727339,1.2727254682056646,52.01938247680664,-1.3259214212239037,51.75732040405274,2.258418586393857,50.05391311645508,0.0721003116727339
1927,2004-03-30,53.06763076782226,53.19866180419922,52.37753295898438,53.1462516784668,3331299.0,0.0023098423825633763,7.952503743137504,-0.1058850728248959,44.32477686849229,31.734226833384376,-1.4042320050001962,0.24302983273784662,2.94515904985294,2.2676694357552236,24.67515742649471,0.8211288452148366,-2.1306608656796016,0.19043121337890057,-3.5303455561191726,3.9112079828769737,-1.669957171370136,2.050819598127937,-3.440738601684565,96.66666990143324,57.255476882088125,1.8603883847490368,3,-1.8344364166259695,-0.2882671356201101,4.6821813583374094,3.8959941864013743,0.6202163696289134,1,0.06518521085032591,1.213732111486345,52.9453353881836,1.2727254682056646,52.01938247680664,-1.3259214212239037,51.75732040405274,0.06518521085032591
1928,2004-03-31,52.4736213684082,53.3646354675293,52.29018020629883,53.08510208129883,4074368.0,-0.011193441101844614,-1.1964346985245953,7.777583697233649,48.06827009848154,32.66001339392902,-0.9727756845253666,0.6473185663354286,3.411912567488642,2.881386011011571,25.696180319686786,1.0744552612304688,-2.0067227908866556,-0.2620643615722642,-3.80528149463602,3.2811527714914916,-2.0336729281041386,1.5095442049596102,-2.5609876312255864,68.02502429875837,25.260426566354354,1.7716085665318773,3,-1.157440185546875,0.3057422637939453,4.363340377807617,4.49000358581543,-0.7075653076171804,2,0.032129209499081934,7.952503743137504,53.06763076782226,1.213732111486345,52.9453353881836,1.2727254682056646,52.01938247680664,0.032129209499081934
1929,2004-04-01,53.37337112426758,53.63543319702149,51.96696853637695,52.91912841796875,7166070.0,0.017146705952356234,2.410713798333513,-0.7428569646154614,51.591296276112885,34.710988040090136,-1.8569072362313435,-0.4683952629988255,2.3730254930369483,1.9840402967276702,26.846567567724122,1.6684646606445384,-1.83599178262633,0.7595443725585938,-2.494220969385097,4.0133097145022845,-0.8673382984132516,2.386427043530439,-3.115537214050292,86.0465210750378,40.342367296136565,1.6268826709718465,4,-1.9217910766601562,-0.5940074920654297,3.3522138595581055,3.5902538299560547,-1.8519096374511719,3,-0.004909977901597307,-1.1964346985245953,52.4736213684082,7.952503743137504,53.06763076782226,1.213732111486345,52.9453353881836,-0.004909977901597307
1930,2004-04-02,54.59632873535156,54.70988845825195,52.76189041137695,53.28601837158203,7069075.0,0.022913254031427188,1.534096886568675,2.8846040797131267,66.02619624337191,39.665594310382744,-2.921484780083894,-1.8806535181165032,1.068738700862454,0.7615563865396098,27.742029478275263,1.947998046875,-1.7890786216558041,2.04146595001221,-1.0073341710638033,5.090266071088223,0.5170658894742033,3.5658660105502165,-3.9331829107177683,95.9876755366681,42.826680049132676,1.524400060538005,4,-2.6075210571289062,-1.816965103149414,2.0244312286376953,2.3672962188720703,-4.463794708251953,4,-0.03600002794837931,2.410713798333513,53.37337112426758,-1.1964346985245953,52.4736213684082,7.952503743137504,53.06763076782226,-0.03600002794837931
1931,2004-04-05,55.26021957397461,55.4698715209961,54.43035507202149,54.97195053100586,5740690.0,0.01215999049755112,1.938259491282302,0.22000058225858105,67.47490200875214,44.62546173670604,-3.1680872043040225,-2.7103364818303746,0.3464529920131483,0.1403614861297129,28.575174479756665,1.0395164489746094,-1.6553388315312816,2.722390937805173,-0.2577859966469589,5.702567872257305,1.232302470579107,4.212479405031239,-4.030529780634275,94.01490855036381,35.04721175913086,1.4900884672260666,4,-2.891420364379883,-2.480855941772461,1.2382450103759766,1.7034053802490234,-4.455059051513672,0,-0.027821706756149922,1.534096886568675,54.59632873535156,2.410713798333513,53.37337112426758,-1.1964346985245953,52.4736213684082,-0.027821706756149922
1932,2004-04-06,54.334266662597656,55.399986267089844,53.47819519042969,55.3126335144043,7204670.0,-0.016756229318586335,2.333339949912496,-3.393936586915096,57.29076120641876,48.95923329774741,-1.7725846640906227,-1.9294003556053525,1.1885300408341521,1.1139624484135453,28.767011037221113,1.9217910766601562,-1.4218633668847218,1.8257017135620117,-1.0661896918046168,4.71759311892864,0.37975601087870103,3.2716474162453224,-2.4261477928324027,67.58103597545357,10.705238233546808,1.4459457026833138,4,-1.310312271118164,-1.5549030303955078,2.159830093383789,2.646829605102539,-4.970451354980469,1,-0.011254052929208891,1.938259491282302,55.26021957397461,1.534096886568675,54.59632873535156,2.410713798333513,53.37337112426758,-0.011254052929208891
1933,2004-04-07,54.3779411315918,55.54848861694336,54.12461471557617,54.334266662597656,7337384.0,0.0008038107749819279,-5.150930648364053,-0.04464017654879851,62.58183404672171,52.434900666371774,-1.2721752441968661,-2.07027508333222,1.0484934642680912,1.128158364079411,28.66946485221453,1.4238739013671875,-0.9284374673955895,1.8636981964111357,-1.0431159978005553,4.770512390622827,0.4102910993052902,3.317105293516981,-1.899941837629605,67.31702017523118,9.247428338397825,1.453407097105847,4,-0.72503662109375,-1.7252426147460938,2.1161556243896484,2.6031551361083984,-4.586090087890625,2,-0.012690697363304637,2.333339949912496,54.334266662597656,1.938259491282302,55.26021957397461,1.534096886568675,54.59632873535156,-0.012690697363304637
1934,2004-04-08,54.64000701904297,55.688255310058594,54.56138610839844,55.129188537597656,5164169.0,0.004819341850714531,-2.4864743650269094,-11.200628875884357,66.38175858373728,56.09201321705268,-1.2095241840304851,-2.3097236914543657,0.7181586455914157,0.9306771078951144,27.336147757426797,1.3103141784667969,-0.40292272235895155,2.0362260818481417,-1.0204923430528794,5.092944506749163,0.5078668693976311,3.5645852942986522,-1.609319646944165,64.17916673727626,2.7623710457990853,1.5283592124505088,4,-0.8560714721679688,-1.9873085021972656,1.6619110107421875,2.3410892486572266,-5.686756134033196,3,-0.052597924397233764,-5.150930648364053,54.3779411315918,2.333339949912496,54.334266662597656,1.938259491282302,55.26021957397461,-0.052597924397233764
1935,2004-04-09,54.64000701904297,54.64000701904297,54.64000701904297,54.64000701904297,0.0,0.0,1.0,-0.0,75.89576639899258,59.95950685900901,-0.8925576093365066,-2.301837698294591,0.6642523520912675,0.9922909651256475,25.727753336455738,0.0,0.21316100789700698,1.9562969207763672,-1.2294829219721706,5.142076763524905,0.36340699940210186,3.5491868421506325,-1.0778060593522056,52.569240913155,-13.701261259235693,1.5928899213742689,4,-0.8123950958251953,-1.9873085021972656,1.3889293670654297,2.3410892486572266,-6.638916015625,4,-0.05707439845569007,-2.4864743650269094,54.64000701904297,-5.150930648364053,54.3779411315918,2.333339949912496,54.334266662597656,-0.05707439845569007
1936,2004-04-12,54.64000701904297,54.64000701904297,54.64000701904297,54.64000701904297,0.0,0.0,1.0,0.0,79.07237298727222,63.820350872206774,-0.7005596444655922,-2.1564683799793585,0.6159933705210676,1.0271922973777023,23.927589780568585,0.0,0.6344133325992516,1.7938180923461928,-1.44525928544261,5.032895470134996,0.17427940345179138,3.4133567812405943,-0.6525951892786424,52.569240913155,-20.155736345336194,1.6195386888944012,4,-0.8123950958251953,-1.996042251586914,1.2338762283325195,2.3410892486572266,-5.809051513671875,0,-0.08249400462874079,1.0,54.64000701904297,-2.4864743650269094,54.64000701904297,-5.150930648364053,54.3779411315918,-0.08249400462874079
1937,2004-04-13,55.35630798339844,55.87170028686523,55.12045288085938,55.373779296875,4954511.0,0.01310945959625931,-2.0714463957079445,-100.0,81.7800994929327,67.56610969381246,-1.1824140619797987,-2.716919620994858,-0.14743359537515488,0.3489174712627232,21.94565193182146,1.2316932678222585,1.0583560205154043,2.322744560241702,-1.045923228785064,5.691412349268468,0.6384106657283226,4.0070784547550815,-1.0287274575752576,70.4998820929809,-8.471911108383608,1.6843338945133817,4,-1.4369735717773438,-2.7865943908691406,0.5678033828735352,1.6247882843017578,-5.1102142333984375,1,-0.08221551665444171,1.0,54.64000701904297,1.0,54.64000701904297,-2.4864743650269094,54.64000701904297,-0.08221551665444171
1938,2004-04-14,54.3779411315918,54.91954040527344,53.43452072143555,54.77103805541992,6586302.0,-0.017673990326451228,3.303771019203343,22.49956331877729,67.2018164845775,69.30061193919742,0.10559223327675227,-1.7063270185438313,0.7931509904161231,1.3700498642956163,20.87580352776391,1.9217872619628906,1.3155223819085933,1.2683797836303725,-2.1517969373924117,4.688556504653157,-0.4417085768810196,2.9784681441417646,1.4937591552734304,38.709515849314236,-38.934820751071264,1.7100883605113908,4,-0.061145782470703125,-1.8082275390625,1.5592737197875977,2.6031551361083984,-4.542411804199219,2,-0.09220882070251035,-2.0714463957079445,55.35630798339844,1.0,54.64000701904297,1.0,54.64000701904297,-0.09220882070251035
1939,2004-04-15,53.79267120361328,54.64000701904297,53.51313781738281,54.15082168579102,4516655.0,-0.010763002713953251,-1.4571478479306945,0.9110996817017493,61.166120839700795,68.76060356101173,0.8455090626744663,-1.0351560959545338,1.3381278026532755,1.9867474134617638,19.837562888632583,1.1268692016601562,1.5179186141739223,0.5948822021484403,-2.7987675669101577,3.9885319712070384,-1.1019426823808587,2.2917070866777394,2.079029083251946,14.695284962090662,-59.8425312681966,1.6968248845292975,4,0.8604393005371094,-1.2229576110839844,2.1401758193969727,3.188425064086914,-3.913463592529304,3,-0.07437481854672001,3.303771019203343,54.3779411315918,-2.0714463957079445,55.35630798339844,1.0,54.64000701904297,-0.07437481854672001
1940,2004-04-16,54.3779411315918,54.56138610839844,53.17245483398438,53.233604431152344,6766399.0,0.010880105317008448,-1.1931026590089913,-3.1951281860107796,59.42528095217297,67.86620122139183,0.25256274474600815,-1.4795675826613817,0.7050175269954408,1.4350932242438788,18.59685284325986,1.3889312744140554,1.7465711114668068,1.042569541931151,-2.3056317871770062,4.390770871039308,-0.6315311226229312,2.716670206485233,1.4450155639648372,44.66012145434295,-26.18392603647812,1.67410066455408,4,0.1441364288330078,-1.8082275390625,0.5961942672729492,1.7034072875976562,-3.764961242675774,4,-0.09975902238473056,-1.4571478479306945,53.79267120361328,3.303771019203343,54.3779411315918,-2.0714463957079445,55.35630798339844,-0.09975902238473056
1941,2004-04-19,54.32553100585938,54.64000701904297,53.81887817382813,54.44782638549805,3105702.0,-0.0009638122488967449,2.2413621750227475,-0.10687010177310609,58.352681436915326,67.98419235811367,0.1770643669448546,-1.1844827879414552,0.6719456294750827,1.4940965260662367,16.409164401807253,0.8211288452148366,1.8803012810807118,0.7975435256958079,-2.2905011644159075,3.8855882158075232,-0.7464788193600498,2.3415658707516656,1.391405615234362,42.71846306694144,-23.832288597713273,1.5440223450558594,4,0.19654655456542258,-1.7558174133300852,0.4389543533325124,1.5461673736572195,-4.603561401367195,0,-0.11641745391792446,-1.1931026590089913,54.3779411315918,-1.4571478479306945,53.79267120361328,3.303771019203343,54.3779411315918,-0.11641745391792446
1942,2004-04-20,55.12045288085938,55.4698715209961,54.72735977172852,54.72735977172852,5631610.0,0.01463256520979539,-2.7777907168573566,-3.214292398390654,67.1186736741652,68.48828565005184,-0.5527351283800641,-1.6737526178465458,-0.22970798052855912,0.7107361613662349,13.880688527977986,1.1443405151367188,1.7686364470055764,1.3439430236816463,-1.3777441588581283,4.065630206221421,-0.016900567588237436,2.70478661495153,0.49470446874998686,84.79080255174726,17.665355246428263,1.3608435912698855,4,-0.5983753204345774,-2.5507392883300852,-0.5284919738769602,0.6420536041259695,-4.673446655273445,1,-0.11410460267956757,2.2413621750227475,54.32553100585938,-1.1931026590089913,54.3779411315918,-1.4571478479306945,53.79267120361328,-0.11410460267956757
1943,2004-04-21,55.05057144165039,55.5310173034668,54.56138610839844,55.03310012817383,6279808.0,-0.001267795084340828,-1.018174311416707,0.0444457383524023,62.15192980167447,68.01830467426709,-0.42175971171056403,-1.2757489500024093,-0.2985769435565899,0.7630178295013934,10.940135124810151,0.9696311950683594,1.5706650855118909,1.024228668212892,-1.1133147828273735,3.1617721192531576,-0.04454305730724428,2.0930003937330284,-1.8781166076660085,79.62971648905108,14.282250888841432,1.0687717255201332,4,-0.5284938812255859,-2.4808578491210938,-0.6769962310791016,0.4935493469238281,-4.1318511962890625,2,-0.08727389318279444,-2.7777907168573566,55.12045288085938,2.2413621750227475,54.32553100585938,-1.1931026590089913,54.3779411315918,-0.08727389318279444
1944,2004-04-22,55.93284606933594,56.03767013549805,54.83218383789063,55.35630798339844,5526794.0,0.016026620697674243,2.066668607528585,32.99912663755458,60.186435375621166,66.27282344944804,-1.2307900190285608,-1.928014732979932,-1.308268049145589,-0.12074648381397424,9.248537524399866,1.2054862976074148,1.595138986871703,1.6977270126342745,-0.3189262127594503,3.7143802380279993,0.6894003999374121,2.706053625331137,-2.7132199859619064,96.34149426373885,33.429373305674304,1.0083266126968637,4,-1.3277835845947266,-3.2801475524902344,-1.5592708587646484,-0.38872528076171875,-5.581928253173828,3,-0.10901138008219635,-1.018174311416707,55.05057144165039,-2.7777907168573566,55.12045288085938,2.2413621750227475,54.32553100585938,-0.10901138008219635
1945,2004-04-23,56.82386016845703,56.99856567382813,56.4307632446289,56.6840934753418,6662677.0,0.0159300690334363,1.3214567005887534,0.24242404192250688,61.518695515088424,64.3224148414276,-1.9885660648654309,-2.572529101729195,-2.2854601669838672,-0.9983206460548217,8.310144443899482,1.0657196044921946,1.5903348888019764,2.3485172271728487,0.29883585232933285,4.398198602016365,1.3236765397510908,3.3733579145946067,-3.491512322998041,94.50557624385726,34.0601340848164,1.0248406874217566,4,-1.7383499145507741,-3.690713882446289,-2.4546518325805664,-1.2797393798828125,-6.1147918701171875,4,-0.12221367110198611,2.066668607528585,55.93284606933594,-1.018174311416707,55.05057144165039,-2.7777907168573566,55.12045288085938,-0.12221367110198611
1946,2004-04-26,56.76271057128906,57.4790153503418,56.70156478881836,56.82386016845703,4722824.0,-0.0010761253633013723,-7.476293461986359,-0.43751194082807937,70.50150266589547,63.069237416201254,-1.7820469920795787,-2.3301983032554148,-2.328183035606685,-0.9127918711602803,7.864051574486563,0.7774505615234375,1.528686619069731,2.096498870849608,-0.061384114862534034,4.25438185656175,1.0175573779935334,3.1754403637056825,-3.210389656127923,75.4490814406692,15.249173381404034,1.0789414928560725,4,-1.4369754791259766,-3.3893394470214844,-2.69924259185791,-1.2185897827148438,-6.8747711181640625,0,-0.10834103270402329,1.3214567005887534,56.82386016845703,2.066668607528585,55.93284606933594,-1.018174311416707,55.05057144165039,-0.10834103270402329
1947,2004-04-27,56.52685546875,56.82386016845703,56.02020263671875,56.76271057128906,4613575.0,-0.004155106409917675,3.48777266530334,3.8570180910792264,67.57147589480165,63.110310684003935,-1.5228300290015184,-1.9203566893816628,-2.1982666098362955,-0.6674900177161973,7.231473698944195,0.8036575317382812,1.3920441743873013,1.6876825332641587,-0.4851837577257143,3.860548824254032,0.6012493877692222,2.7741156787590953,-2.6603989987744043,67.36528864244632,7.732463826201311,1.0864331454949376,4,-1.201120376586914,-3.153484344482422,-3.2430219650268555,-1.4937553405761719,-6.2632904052734375,1,-0.12038323745108714,-7.476293461986359,56.76271057128906,1.3214567005887534,56.82386016845703,2.066668607528585,55.93284606933594,-0.12038323745108714
1948,2004-04-28,54.1595573425293,55.38251495361328,53.95864486694336,54.9544792175293,13404663.0,-0.041879175952559855,-1.3795677674359301,3.3703823510383644,47.077561214891034,61.544915170136186,0.9054504191760131,0.6110526247198393,0.050015578951281725,1.6972587830272303,6.769424606939356,2.5682106018066406,1.174669423281543,-0.7639123916626005,-2.6640689915920532,1.1362442082668522,-1.7139906916273233,0.18616590830212232,3.3194580078125,5.707140101685659,-51.146744658326966,0.9500782999647256,4,1.166177749633789,-0.7861862182617188,-1.1792793273925781,0.8735427856445312,-3.764961242675774,2,-0.06854840214929236,3.48777266530334,56.52685546875,-7.476293461986359,56.76271057128906,1.3214567005887534,56.82386016845703,-0.06854840214929236
1949,2004-04-29,53.11130905151367,53.88002395629883,52.604652404785156,53.85381698608398,9034919.0,-0.01935481644331094,2.2087972205159705,0.9340640356265267,41.75304852324582,59.58133378914428,2.063927333403754,1.7272165250428486,0.9601075573735045,2.7287465535157907,6.336572654387821,1.5549049377441406,0.813433783694478,-1.7990575790405288,-3.7472288434275214,0.14911368534646385,-2.7731432112340286,-0.8249719468470289,4.297298889160153,10.394315162566473,-45.05996275392951,0.9740856321934981,4,1.9305248260498047,0.9172172546386719,-0.5022869110107422,1.6160507202148438,-2.1227073669433594,3,-0.0412828989777998,-1.3795677674359301,54.1595573425293,3.48777266530334,56.52685546875,-7.476293461986359,56.76271057128906,-0.0412828989777998
1950,2004-04-30,52.630859375,53.39084243774414,52.4561538696289,52.68327331542969,5414007.0,-0.009046089902391086,-3.652217665375431,0.07059041121226511,39.69531602783884,57.50829318813578,2.5373175624694824,2.1638078545445154,1.3440963499160148,3.1954693710316846,6.816182330694681,0.9346885681152415,0.6653313806786372,-2.1812337875366197,-4.378475771491146,0.016008196417907072,-3.279854779513883,-1.0826127955593563,4.585590344238277,3.4782067162701207,-50.1788558881063,1.0986209919772623,4,2.3367252349853516,1.9873085021972656,-0.021837234497070312,2.0965003967285156,-0.4018287658691406,4,-0.043319481876461174,2.2087972205159705,53.11130905151367,-1.3795677674359301,54.1595573425293,3.48777266530334,56.52685546875,-0.043319481876461174
1951,2004-05-03,53.72278594970703,53.783935546875,52.10673522949219,52.34259033203125,4288684.0,0.020746888568300648,1.232553888338792,-26.33260553129549,41.93269566252731,54.709851186842684,1.5096567353444712,1.0021770763399829,0.1928798458936285,2.0866809264137913,7.529389611014578,1.6772003173828125,0.6380143560351357,-1.0124355316162124,-3.250855153256879,1.225984090024454,-2.131645342436542,0.1067742792041173,3.2080460185546826,34.259230805310835,-16.554032883521643,1.119209810820332,5,1.070089340209961,0.9565296173095703,-1.3103103637695312,1.0045738220214844,-1.2841033935546875,0,-0.05609756824950407,-3.652217665375431,52.630859375,2.2087972205159705,53.11130905151367,-1.3795677674359301,54.1595573425293,-0.05609756824950407
1952,2004-05-04,53.72278594970703,54.552650451660156,53.72278594970703,54.552650451660156,5774538.0,0.0,1.0,-0.6012658577706531,46.41833930398435,52.96167446487711,1.4422121103371097,1.0055739203615275,0.18502884110949935,2.0752270908626897,7.661544217859041,0.829864501953125,0.5896134197629834,-0.9818614959716783,-3.2596973533730633,1.2959743614297068,-2.120779424672371,0.15705643272901426,2.8221182794531217,49.33331470108044,-2.8866107262213774,1.1389179287006916,5,1.070089340209961,1.0002059936523438,-1.5745563507080078,1.0045738220214844,-1.9654655456542898,1,-0.07138212266527,1.232553888338792,53.72278594970703,-3.652217665375431,52.630859375,2.2087972205159705,53.11130905151367,-0.07138212266527
1953,2004-05-05,53.68784713745117,53.87128829956055,53.13751602172852,53.46072387695313,5658712.0,-0.0006503536932832565,1.4705905018784078,-0.2736871621373062,49.3902485027482,51.76209814566901,1.412007863783721,1.0394552042836835,0.18817511243425145,2.119175055398415,8.037047112881366,0.7337722778320241,0.5549827445397,-0.9822956085205092,-3.3015006121966053,1.3369093951555868,-2.1418981103585537,0.17730689331753524,2.5020035717355427,64.64295629010172,7.359311376831911,1.1596025018380476,5,1.1050281524658203,1.0351448059082031,-1.6815681457519531,1.0176734924316406,-1.9654693603515625,2,-0.06378132587823448,1.0,53.72278594970703,1.232553888338792,53.72278594970703,-3.652217665375431,52.630859375,-0.06378132587823448
1954,2004-05-06,51.76605606079102,53.33842849731445,51.65249252319336,53.07636642456055,9004813.0,-0.03579564424961934,-1.1931766865990125,-5.769159710442044,36.851373606958866,49.02128460032127,2.9956015338826916,2.8826947690155293,2.0492728899361836,4.039589043325513,8.81986916899115,2.0353546142578125,0.31975813464381986,-2.7603891372680565,-5.418790433282709,-0.1019878412534041,-4.089589785275386,-1.4311884892607267,4.097145410020133,3.91577080968484,-52.694131312158625,1.3292006480073275,5,2.7996978759765554,2.7996978759765554,0.28171634674071555,2.9394645690917898,0.034938812255859375,3,-0.02649342185402226,1.4705905018784078,53.68784713745117,1.0,53.72278594970703,1.232553888338792,53.72278594970703,-0.02649342185402226
1955,2004-05-07,51.521461486816406,51.94949722290039,50.8226318359375,51.62628936767578,7532588.0,-0.004724999209663183,2.0,0.08000232903432458,36.15184571723968,45.20465605047063,2.6920506428273043,3.037405994260048,2.2547072187685657,4.267980189122497,9.78110297320787,1.1268653869628906,0.12625036373509602,-2.8490564346313505,-5.826143580304262,0.1280307110415606,-4.337600007467806,-1.360512861794895,3.920669089232973,18.73528587587262,-37.99464150281639,1.488543572836457,5,2.3017845153808594,2.629362106323242,0.5940103530883789,3.1840591430664062,-0.7337722778320241,4,-0.01034248227571033,-1.1931766865990125,51.76605606079102,1.4705905018784078,53.68784713745117,1.0,53.72278594970703,-0.01034248227571033
1956,2004-05-10,50.13253402709961,50.63918685913086,49.92288208007813,50.29850769042969,8034735.0,-0.026958230990248633,-1.4477438781961804,1.583296943231441,26.73187054653596,40.666922122885566,3.3990263822614537,4.291350297589624,3.560211230326445,5.64445845389691,10.930644641891769,1.5985794067382741,-0.17041352295611034,-4.012610244750974,-7.536110145725701,-0.48911034377624674,-5.774360195238337,-2.2508602942636102,4.755256700136343,4.528346348995376,-46.64230225448377,1.7617499504873646,5,2.5201644897460938,3.5684146881103516,2.251551628112793,4.572986602783203,0.8648033142089844,0,0.04181908261206124,2.0,51.521461486816406,-1.1931766865990125,51.76605606079102,1.4705905018784078,53.68784713745117,0.04181908261206124
1957,2004-05-11,50.80516052246094,50.90998458862305,50.10632705688477,50.52562713623047,5840024.0,0.013416965817002913,2.285723197853928,-1.6842032682893195,31.249997894032433,38.90830397612349,2.0444168131596854,3.436470782180649,2.7716765019302017,4.963028122724204,11.713067095205117,0.8036575317382741,-0.5692111492399121,-3.112426376342775,-6.885584250263385,0.6607314975778351,-4.99900531330308,-1.2258474393824699,3.387542994172918,22.345179126439042,-24.183545736028755,1.8865789369603037,5,1.4326057434082031,2.8957881927490234,1.7689208984375,3.6557693481445312,-0.026206970214836645,1,0.03215267931235499,-1.4477438781961804,50.13253402709961,2.0,51.521461486816406,-1.1931766865990125,51.76605606079102,0.03215267931235499
1958,2004-05-12,49.36381530761719,50.73527526855469,49.3550796508789,50.57803726196289,7316956.0,-0.02837005532551229,-1.241135278941763,-4.343745735418543,22.352948353955313,36.75273729064677,3.0552367124266695,4.725171750737729,4.108389185460581,6.387098771367064,12.719253260744848,1.4500808715820384,-1.1000491045877396,-4.303065299987793,-8.58010949375641,-0.02602110621917575,-6.441587396872102,-2.1645432031034844,4.231113207898865,0.21930433600123525,-38.35573281257695,2.1385220968843073,5,2.5900497436523438,4.053232192993164,3.537843704223633,5.097114562988281,0.9172210693359446,2,0.04848703613203531,2.285723197853928,50.80516052246094,-1.4477438781961804,50.13253402709961,2.0,51.521461486816406,0.04848703613203531
1959,2004-05-13,49.79185104370117,50.15873718261719,48.96198654174805,49.56473159790039,6372388.0,0.008671042410652863,1.490916742095819,-0.18704936522348342,19.20428260173,34.4759557988569,2.35440941872573,4.197230635640068,3.5622040005566475,5.94410210119824,13.837057754427706,1.1967506408691406,-1.6398335188220585,-3.6749885559082003,-8.288286523805525,0.938309411989124,-5.981637539856862,-1.3683395719595381,3.1247016534729326,27.77779196535054,-3.5686393022837386,2.3066489839486635,5,1.9654674530029297,3.42864990234375,3.360950469970703,4.669078826904297,0.4542427062988281,3,0.03877194145090246,-1.241135278941763,49.36381530761719,2.285723197853928,50.80516052246094,-1.4477438781961804,50.13253402709961,0.03877194145090246
1960,2004-05-14,48.95325088500977,49.87046813964844,48.66498184204102,49.80932235717773,7688427.0,-0.016842116553477338,1.464292398390453,-3.7692566092242985,17.979942760634174,31.814538809757664,2.9239667294075034,4.857642872529041,4.271600595275977,6.7627130204346955,14.82150465018362,1.2054862976074148,-1.902769550469877,-4.242354202270498,-9.251040867766193,0.7663324632251971,-6.746697535018349,-1.7380108695226468,3.25147990418764,12.840476182384828,-12.393254404179912,2.5043433327478484,5,2.655565261840813,4.1187477111816335,4.265066146850579,5.507678985595696,0.9084854125976491,4,0.05817272472315271,1.490916742095819,49.79185104370117,-1.241135278941763,49.36381530761719,2.285723197853928,50.80516052246094,0.05817272472315271
1961,2004-05-17,48.00109100341797,48.20200729370117,47.44202423095703,48.08844757080078,7413348.0,-0.019450391227916808,3.8333292898905844,0.10204354452039703,16.982407580854755,28.54387972940993,3.329258351182652,5.598748543526426,5.086460976580668,7.674219653227233,16.093010656873037,1.5112266540527415,-2.073173094946199,-4.878292083740234,-10.362610243270751,0.6060260757902824,-7.620451163505493,-2.136133003974976,3.495689996348169,16.120910125893047,-3.6271708173281283,2.742159079765258,5,2.6555652618408203,4.459428787231445,5.2390642166137695,6.4598388671875,0.5066566467285085,0,0.05805280978651073,1.464292398390453,48.95325088500977,1.490916742095819,49.79185104370117,-1.241135278941763,49.36381530761719,0.05805280978651073
1962,2004-05-18,48.830955505371094,48.98819351196289,48.053504943847656,48.09718322753906,6181236.0,0.01728845083737851,-1.276594163174668,-8.399737991266376,26.57450267432769,26.00879685958543,1.9361176797818587,4.5044780512979585,4.148074953388814,6.807835837197729,17.883713022894085,0.9871025085449219,-2.1790657102355055,-3.733952713012698,-9.395620221868683,1.9277147958432863,-6.56478646744069,-0.9031189585847059,1.8548741406332212,42.175080446562404,19.797846924436435,2.8308337544279905,5,1.5592708587646484,3.6295642852783203,4.40483283996582,5.629974365234375,0.5328598022460938,1,0.044364928220567146,3.8333292898905844,48.00109100341797,1.464292398390453,48.95325088500977,1.490916742095819,49.79185104370117,0.044364928220567146
1963,2004-05-19,50.24609375,50.4033317565918,49.32014083862305,49.49484634399414,7003342.0,0.028980351295260887,1.0327805478696939,1.0238154652359712,37.797623205829076,26.11393570390434,-0.02075831489448632,2.8574480172490837,2.6597427029213065,5.364036487059337,19.254885175927793,1.5723762512207031,-2.378695605248268,-2.0785905838012724,-7.703778370024018,3.5465972024214736,-4.891184476912642,0.734003309310097,-2.8040695190429688,94.69025066695522,67.87269683994603,2.812593893111373,5,-0.5503330230712891,2.214426040649414,2.9984302520751953,4.214836120605469,0.50665283203125,2,0.010604999562699335,-1.276594163174668,48.830955505371094,3.8333292898905844,48.00109100341797,1.464292398390453,48.95325088500977,0.010604999562699335
1964,2004-05-20,49.83552932739258,49.97529602050781,49.136695861816406,49.59967422485352,3406930.0,-0.008171071459807222,2.2542448151821532,0.3139513037296475,38.023962567273166,26.321948687241395,0.09740566263138106,2.9384513519788555,3.0364542154830403,5.743261418864961,20.739699957115466,1.1093978881835938,-2.6797324806989593,-2.1842891693115263,-7.644599584766709,3.2760212461436566,-4.914444377039118,0.5458660384160652,-2.334278945922854,80.82595528211786,48.9470549054311,2.7301552077275906,5,-0.6595249176025391,2.624990463256836,3.607725143432617,4.625400543212891,1.0045700073242188,3,0.00893954685689824,1.0327805478696939,50.24609375,-1.276594163174668,48.830955505371094,3.8333292898905844,48.00109100341797,0.00893954685689824
1965,2004-05-21,49.87920761108398,50.39459609985352,49.38128662109375,50.05391311645508,4932741.0,0.0008764486758925383,1.3673478481734425,-0.7407323542731973,31.907915173763314,26.897064756933325,-0.22766603657858298,2.4747001072291326,2.9525372124249145,5.661205533883212,21.48266764191888,1.0133094787597727,-3.0478260989909316,-1.7933782577514705,-6.834539158511717,3.247782643008776,-4.313958708131594,0.7272021926286527,-2.319915602111813,82.30092143518691,48.62779721399416,2.5205804503801246,5,-0.7032032012939382,2.581312179565437,3.7322044372558665,4.5817222595214915,1.6684608459472727,4,0.007355492528604124,2.2542448151821532,49.83552932739258,1.0327805478696939,50.24609375,-1.276594163174668,48.830955505371094,0.007355492528604124
1966,2004-05-24,50.61297988891602,51.16331100463867,50.17620849609375,50.22862243652344,5144161.0,0.014710985057208248,-3.0356995250980607,-2.2000305690204325,36.30769685550525,27.459031308208083,-0.9902560611500277,1.3244900501540684,2.2394476712392404,4.892932887771828,21.74471132482263,1.2841033935546946,-3.1254957558042022,-0.7521194458007727,-5.201498498936708,3.6972596073351625,-2.9768089723687368,1.4725700807671913,-2.9968070849914668,82.30336217228074,48.52045246098953,2.2246895265679676,5,-1.3103122711181712,1.8475399017333913,2.932915687561028,3.847949981689446,0.925952911376946,0,-0.014842903795773577,1.3673478481734425,49.87920761108398,2.2542448151821532,49.83552932739258,1.0327805478696939,50.24609375,-0.014842903795773577
1967,2004-05-25,49.72196960449219,50.15873718261719,49.424964904785156,50.15873718261719,5421037.0,-0.017604383033352322,2.3600125768585802,-1.1363577716684488,33.76251940208621,28.726761424667075,-0.30067389187418314,1.7703213581830681,3.1341731458438815,5.737076857770191,22.752361030966288,1.1880149841308665,-3.209031587237547,-1.3028854370117173,-5.080282247254367,2.474511373230932,-3.191583842133042,0.5858129681096074,-1.9639112725390646,28.879372817708678,-0.9586417044914697,1.8886984051213238,5,-0.41930198669433594,2.7385501861572266,3.8239259719848633,4.738960266113281,1.913055419921875,1,-0.02442023041331831,-3.0356995250980607,50.61297988891602,1.3673478481734425,49.87920761108398,2.2542448151821532,49.83552932739258,-0.02442023041331831
1968,2004-05-26,50.44700622558594,50.8226318359375,50.33344650268555,50.726539611816406,4229799.0,0.014581816184293883,1.0740590984812952,0.640004891000559,44.012676231442676,31.483249605746256,-0.9564862133601011,0.7935759190616665,2.3810828337756647,4.964590311131417,23.4731592085386,1.1006622314453125,-3.040969903300045,-0.39222126007079794,-3.8743515999288647,3.089909079787269,-2.1332864299998278,1.3488439098582319,-2.5527377867253946,64.65511562026484,30.235304747688524,1.7410651699290318,5,-1.144338607788086,2.0135135650634766,3.0988893508911133,4.013923645019531,0.7425117492675852,2,-0.02147185728177803,2.3600125768585802,49.72196960449219,-3.0356995250980607,50.61297988891602,1.3673478481734425,49.87920761108398,-0.02147185728177803
1969,2004-05-27,50.91872024536133,51.26813507080078,50.68286514282226,50.70033645629883,5116833.0,0.009350684115247754,-3.620678231538166,-0.7812440295859603,47.3193566523828,34.74318448260721,-1.3986241268181843,0.1572380314641606,1.912971181149679,4.40905173637443,23.361741292588583,0.8211288452148438,-2.956125448386352,0.18912220001220703,-3.125865861128709,3.504110261153123,-1.4683718305582545,1.8466162305826685,-2.893690103869659,81.4815638482409,43.21565003151299,1.6574940305704593,5,-1.5636405944824219,1.541799545288086,2.6271753311157227,3.5422096252441406,-0.541595458984375,3,-0.0032595804162065534,1.0740590984812952,50.44700622558594,2.3600125768585802,49.72196960449219,-3.0356995250980607,50.61297988891602,-0.0032595804162065534
1970,2004-05-28,50.35091781616211,51.303077697753906,50.35091781616211,51.04975128173828,3804609.0,-0.011151152787484797,-1.7249979530009008,-3.200024455002795,51.04777125320381,38.528224890646,-0.6836010111487667,0.5749532775058839,2.490806460718943,4.88915583078861,23.23438357577688,0.9521598815917969,-2.6258363622263587,-0.26468315124511577,-3.4589919114235386,2.929625608933307,-1.8618375313343307,1.3324712288440992,-2.1313013789118926,49.30230574241981,6.489203710586885,1.5971543800892125,5,-0.6726264953613281,2.1096019744873047,3.2779626846313477,4.110012054443359,0.0,4,0.009715443923798084,-3.620678231538166,50.91872024536133,1.0740590984812952,50.44700622558594,2.3600125768585802,49.72196960449219,0.009715443923798084
1971,2004-05-31,50.709068298339844,51.014808654785156,50.36838912963867,50.6217155456543,863594.0,0.007113087461193546,-1.1764762546960794,-0.12499795300090068,49.52461939356608,41.07823785945027,-0.6897650489562466,-0.02166458003769378,2.1842302030963126,4.450078529985333,23.41394314140602,0.6638908386230469,-2.2743067118032982,0.2441532135009794,-2.597905087561891,3.08621151456385,-1.1768759370304593,1.6651823640324181,-2.242774960249335,68.3720061096487,22.02098869690876,1.4210291505314354,5,-0.4891815185546875,1.7514514923095703,3.4002599716186523,3.751861572265625,-1.0307769775390625,0,0.016537479130115607,-1.7249979530009008,50.35091781616211,-3.620678231538166,50.91872024536133,1.0740590984812952,50.44700622558594,0.016537479130115607
1972,2004-06-01,49.887939453125,50.91872024536133,49.713233947753906,50.8400993347168,4308238.0,-0.016192938911514743,1.173218761927358,-10.90017031311411,52.76242827329132,42.74099397805718,0.33197517687084144,0.5243186566320759,3.0588745820654992,5.181894537654792,24.32878233575957,1.2054862976074219,-1.8117645259367094,-0.3852333068847642,-2.7848398102125884,2.01437319644306,-1.5850365585486728,0.8145699447791444,-1.1947033662614217,10.988847512285012,-39.495694239576956,1.1998032516639106,6,0.33194732666015625,2.2450027465820312,4.461613655090332,4.350236892700195,-0.2533264160156179,1,0.0330940376625346,-1.1764762546960794,50.709068298339844,-1.7249979530009008,50.35091781616211,-3.620678231538166,50.91872024536133,0.0330940376625346
1973,2004-06-02,50.26356506347656,50.9798698425293,50.05391311645508,50.14126968383789,4541170.0,0.007529387151868683,-5.235220077319257,-0.1284399626607052,52.500009097779284,44.349443592557854,-0.04571938225286232,-0.12753805606659796,2.7453304957950024,4.704983042868719,24.925615795019127,1.0919303894042969,-1.1929906133643726,0.16160640716552876,-1.6216392930077745,1.944852107338832,-0.7300164429211264,1.053229257252184,-1.3615416477417597,34.61542152948403,-17.96718463970658,0.8916228500866517,6,0.07861709594726562,1.1487045288085938,4.0859880447387695,3.7649612426757812,-0.6726264953613352,2,0.027285369814208815,1.173218761927358,49.887939453125,-1.1764762546960794,50.709068298339844,-1.7249979530009008,50.35091781616211,0.027285369814208815
1974,2004-06-03,50.39459609985352,50.39459609985352,49.713233947753906,50.31597518920898,4300377.0,0.0026068790825219956,16.33284813197182,0.642877195171519,58.25827072895017,47.27726087646751,-0.09957873176096399,-0.3863941892773042,2.6242692523939795,4.474491978883215,24.834229693504497,0.6813621520996165,-0.7988650225616212,0.361210441589364,-1.2497524094103767,1.9721732925891047,-0.44427098391050635,1.1666918670892343,-1.300488341557191,42.85717713452133,-14.143128937021977,0.8054814254998701,6,-0.03057479858399148,0.602741241455071,3.9549570083618093,3.633930206298821,-1.1356048583984446,3,0.015773950711400087,-5.235220077319257,50.26356506347656,1.173218761927358,49.887939453125,-1.1764762546960794,50.709068298339844,0.015773950711400087
1975,2004-06-04,50.98860168457031,51.2593994140625,50.28103637695313,50.41206741333008,4991251.0,0.01178708890810043,-1.3333348496358826,7.333090732652726,67.84968989286872,50.78192676950789,-0.5807383095715934,-1.07761713428836,2.0388930765547,3.78249441840822,24.10312820653095,0.9783630371093679,-0.631900197844395,0.9818590164184542,-0.5406788383787244,2.504396871215633,0.22059008901986488,1.7431279438170435,-1.7177763311173777,82.48585061605948,19.475401712682192,0.7612689273985902,6,-0.6245803833007812,0.00873565673828125,3.5465784072875977,3.03118896484375,-1.9829368591308594,4,-0.011992423365051796,16.33284813197182,50.39459609985352,-5.235220077319257,50.26356506347656,1.173218761927358,49.887939453125,-0.011992423365051796
1976,2004-06-07,52.22903060913086,52.32512283325195,51.45158004760742,51.53893280029297,4822199.0,0.024327572900198158,-1.0202114661032275,1.1969762133192179,69.35323728971899,54.73645097924487,-1.7520722504350417,-2.2692755561527136,0.7918345761692791,2.4530812666674535,22.756145002646143,1.3365211486816406,-0.39567401490365484,2.1174631118774414,0.2986113892476254,3.9363148345072574,1.2080372505625334,3.0268889731923494,-2.7956250681338446,96.32096814475435,29.407833258683198,0.909425861314908,6,-1.2098522186279297,-1.2316932678222656,2.563845634460449,1.7907600402832031,-2.7167129516601562,0,-0.03595917387447001,-1.3333348496358826,50.98860168457031,16.33284813197182,50.39459609985352,-5.235220077319257,50.26356506347656,-0.03595917387447001
1977,2004-06-08,52.438682556152344,52.55224227905274,51.9931755065918,52.386268615722656,5139296.0,0.004014088421254947,2.9999999999998477,0.07595146623918632,64.47520719018178,57.01006553021588,-1.716321683783228,-2.4772850499457917,0.5739099909728012,2.1611769434361108,21.61265634757847,0.5590667724609446,-0.07320449022751774,2.245438957214354,0.16722990798864146,4.323648006440067,1.2063344326014942,3.284543481827214,-2.716105285929835,96.00002149875888,31.253811715522986,1.0391045246128565,6,-1.3059444427490234,-1.44134521484375,2.297412872314453,1.1967506408691406,-2.8564796447753906,1,-0.05264036205325495,-1.0202114661032275,52.22903060913086,-1.3333348496358826,50.98860168457031,16.33284813197182,50.39459609985352,-0.05264036205325495
1978,2004-06-09,51.75732040405274,52.75315475463867,51.58261108398438,52.58718490600586,4266133.0,-0.012993502484925812,1.0150446545836493,-15.83289665211049,62.249448297527415,58.66896460189861,-0.9270323126720896,-1.6942800590715947,1.2580610814319897,2.7607897807053448,19.994839225566853,1.1705436706542898,0.1492141978012569,1.444401550292973,-0.707071270963084,3.59587437154903,0.36866513966494097,2.520137960921005,-1.695183332770604,67.2414377265822,4.342110711995133,1.0757364106280294,6,-0.5241260528564524,-1.1006641387939524,3.000613212585442,1.6160507202148366,-3.3281936645507884,2,-0.04101269830764165,2.9999999999998477,52.438682556152344,-1.0202114661032275,52.22903060913086,-1.3333348496358826,50.98860168457031,-0.04101269830764165
1979,2004-06-10,51.72237777709961,51.92329025268555,51.22446060180664,51.60881805419922,2666570.0,-0.00067512434338457,1.711875948336479,-0.1368412826830446,61.76141829497702,59.8593698287623,-0.8561340066612999,-1.5887474780394086,1.2664380505957098,2.70318636448323,18.21507202908681,0.6988296508789062,0.5082433087558513,1.3129325866699233,-0.9120775870903657,3.5379427604302123,0.20042749978978236,2.4254376735500642,-1.2834982301475577,58.30389892153538,-2.052803769272842,1.1125050868801427,6,-0.4891834259033203,-1.3321514129638672,3.035555839538574,1.6509933471679688,-3.3194580078125,3,-0.04120922704230523,1.0150446545836493,51.75732040405274,2.9999999999998477,52.438682556152344,-1.0202114661032275,52.22903060913086,-0.04120922704230523
1980,2004-06-11,51.80099487304688,52.22029495239258,51.14583969116211,51.4603157043457,3380393.0,0.00151998224610006,-1.2162143022940166,3.0000000000000626,58.272499942889816,60.83135655646495,-0.7905623427645594,-1.5210656575842805,1.1221954970937986,2.5545550076353365,16.136638724132705,1.0744552612304688,0.6688281854443758,1.2491624832153363,-0.9477784604046917,3.4461034268353643,0.15069201140532584,2.3476329550253467,-1.0381167970187022,40.76084376809712,-16.124947406502187,1.098470471810013,6,-0.567800521850593,-1.7034053802490305,2.764759063720696,1.572376251220696,-3.8610496520996094,4,-0.049072486693000905,1.711875948336479,51.72237777709961,1.0150446545836493,51.75732040405274,2.9999999999998477,52.438682556152344,-0.049072486693000905
1981,2004-06-14,50.78768920898438,51.70490646362305,50.49942016601562,51.54766845703125,5488044.0,-0.019561509707407998,1.2439022658363703,-2.230776982767241,57.296647593536555,61.335158703158854,0.2626935518284199,-0.30387061971781293,2.035345488007401,3.499612057369326,13.633877898300279,1.3015747070312642,0.7323548927467698,0.09652690887451598,-1.7437934586670067,1.9368472764160387,-0.8236332748962454,1.0166870926452773,1.9654655456542898,12.790727196714217,-45.669823812448556,0.9201601837707618,6,0.44550514221190696,-0.6900997161865305,3.199345588684075,2.585681915283196,-2.45465087890625,0,-0.03508772325143883,-1.2162143022940166,51.80099487304688,1.711875948336479,51.72237777709961,1.0150446545836493,51.75732040405274,-0.03508772325143883
1982,2004-06-15,50.997337341308594,51.06722259521485,50.05391311645508,50.490684509277344,6236230.0,0.004127932095148834,2.135126522519073,-0.6666666666666728,54.05405557304078,61.507830533743466,0.2536353259769797,-0.36142782943071694,1.7557636160309755,3.2155465042401232,11.792382516913468,1.0133094787597727,0.7973954351824517,0.19785594940185547,-1.4234439732299933,1.8191558720337042,-0.6127940119140689,1.0085059107177798,1.7107427215576152,34.95145493859438,-21.786757299573857,0.810649961315923,6,0.2358570098876953,-0.8997478485107422,2.1794862747192383,2.3760337829589844,-1.6422576904296946,1,-0.02911955331901228,1.2439022658363703,50.78768920898438,-1.2162143022940166,51.80099487304688,1.711875948336479,51.72237777709961,-0.02911955331901228
1983,2004-06-16,50.7789535522461,51.32928466796875,50.59550857543945,51.18951797485352,4390734.0,-0.004282258652072768,1.1265857770653542,-0.8103466449825322,48.9304798785198,60.47140932814008,0.6177815695315232,-0.10653897978416893,1.8988261704306169,3.35190832258035,10.882612243767865,0.7337760925292969,0.8553408947232484,-0.047170829772944955,-1.6475589647604494,1.5532173052145595,-0.8473648972666936,0.7530232377208037,1.8229598327636651,33.46780441764838,-19.30855530842217,0.800194067493752,6,0.6245803833007741,-0.6813640594482493,2.19040393829345,2.5944175720214773,-2.5158004760742188,2,-0.023567847644552553,2.135126522519073,50.997337341308594,1.2439022658363703,50.78768920898438,-1.2162143022940166,51.80099487304688,-0.023567847644552553
1984,2004-06-17,50.28103637695313,51.18951797485352,50.06264877319336,50.78768920898438,4694388.0,-0.009805581652655881,-1.3888821498176198,1.234039785555669,49.459473335414565,58.428051932867405,1.2269200287272781,0.4495125120097683,2.3056348498862107,3.7774655132729933,9.96722484613131,1.1268692016601634,0.9313372190377862,-0.5673633575439396,-2.121428919518465,0.9867022044305855,-1.3443961385312022,0.20966942344332296,2.218956997314443,10.483990251873884,-40.96660678369836,0.7770327809872641,6,1.122497558593743,-0.18344688415528054,2.4044198989868093,3.092334747314446,-2.2450027465820384,3,-0.03683117475080566,1.1265857770653542,50.7789535522461,2.135126522519073,50.997337341308594,1.2439022658363703,50.78768920898438,-0.03683117475080566
1985,2004-06-18,50.24609375,50.45574188232422,49.695762634277344,50.02770614624024,11581419.0,-0.0006949464345000766,1.3835611521550564,-0.43103993494758264,46.23045749100523,55.858854177454766,1.2800751850209267,0.5410927369348002,2.247184484805331,3.7469211871584918,9.405366830271905,0.759979248046875,0.989841766799266,-0.6206502914428711,-2.134691781994114,0.8933911991083718,-1.377671036718489,0.13637045383274682,2.1560564139550777,27.391324985522658,-21.013383446784133,0.7570207452756209,6,0.9783649444580078,-0.14850425720214844,2.2428159713745117,2.974407196044922,-3.118541717529297,4,-0.036682930814156856,-1.3888821498176198,50.28103637695313,1.1265857770653542,50.7789535522461,2.135126522519073,50.997337341308594,-0.036682930814156856
1986,2004-06-21,49.86173629760742,50.89251327514648,49.625877380371094,50.64792251586914,5450363.0,-0.007649499169128493,-1.0138831606783167,-3.5999580778704727,49.77031779670935,54.22497757818005,1.4453075502748831,0.9130982064596296,2.5317571168047976,4.066239373984715,9.233687099481006,1.2666358947753835,0.9738767819937948,-0.9674455642700224,-2.5439809889584737,0.6090898604184289,-1.7557132766142445,-0.17917785192580027,2.3780306145669954,13.846301994455118,-37.66817973689375,0.7882677123442255,6,1.327779769897461,0.2358531951904297,2.478671073913574,3.2102622985839844,-1.9043197631835938,0,-0.038542401836743956,1.3835611521550564,50.24609375,-1.3888821498176198,50.28103637695313,1.1265857770653542,50.7789535522461,-0.038542401836743956
1987,2004-06-22,48.50774765014648,49.87920761108398,48.28062438964844,49.6695556640625,8627621.0,-0.027154863588773837,1.0221000340186206,1.477777130823808,36.86273368120425,51.4042315096997,2.4396041185428956,2.2888044505307192,3.745078076684628,5.343586509720389,8.954728329686457,1.5985832214355398,0.7802716097029361,-2.260723114013679,-4.090038476825086,-0.43140775120227204,-3.175380795419386,-1.346065432607972,3.522908099483672,7.449936685735789,-44.29359883351515,0.9146576814057038,6,1.7427120208740305,1.8955821990966868,3.0508403778076243,3.952772140502937,-0.7687187194824148,1,-0.0036016786705580506,-1.0138831606783167,49.86173629760742,1.3835611521550564,50.24609375,-1.3888821498176198,50.28103637695313,-0.0036016786705580506
1988,2004-06-23,49.36381530761719,49.61714172363281,48.830955505371094,49.093017578125,5985431.0,0.01764806033965849,1.0224725716865224,-0.2330830277021666,43.042428842817394,49.32434379279308,1.3503126480451044,1.4202426126310428,2.7869305629872443,4.425817179711913,9.132433006219042,1.1093940734863352,0.47083959476341164,-1.3504959106445327,-3.2812131039629193,0.580221282673854,-2.315854507303726,-0.38513731398533935,2.2918373060147914,37.23721360856801,-14.984711339541803,0.9653585966591942,6,0.8866443634033203,1.1530742645263672,2.0615577697753906,3.0967044830322266,0.8735427856445312,2,-0.0001769647804540364,1.0221000340186206,48.50774765014648,-1.0138831606783167,49.86173629760742,1.3835611521550564,50.24609375,-0.0001769647804540364
1989,2004-06-24,50.75274658203125,50.78768920898438,49.79185104370117,49.79185104370117,7792828.0,0.028136627320209273,-1.0727292937874562,3.548388460021412,48.5623053712874,48.245433284837254,-0.2130273016810449,0.01922514385288565,1.3288221553619053,2.9851450354329643,9.27050020004469,1.4238739013671946,0.2314129298013512,0.046734046936038,-1.881709232893293,1.975177326765369,-0.917487592978631,1.010955686850707,0.5654032092023726,94.64882698910921,44.34433524857764,0.9642216399146664,6,-0.7599811553955078,-0.2358570098876953,0.3253936767578125,1.707773208618164,0.18344497680664062,3,-0.04905337491115791,1.0224725716865224,49.36381530761719,1.0221000340186206,48.50774765014648,-1.0138831606783167,49.86173629760742,-0.04905337491115791
1990,2004-06-25,50.8400993347168,50.90998458862305,50.11506271362305,50.61297988891602,8369747.0,0.0017211433581107993,3.3332986753727463,0.23636226492994303,40.148681584609335,46.34010372828978,-0.5040202841691439,-0.031199922425642512,1.1530131476929313,2.8393390546217034,9.185399011076763,0.794921875,0.04448970936542196,0.10962772369384766,-1.8122499836389494,2.0315054310266447,-0.8513111299725509,1.0705665773602462,0.17429791635830583,97.34211942762715,50.674876391431944,0.9609388536664002,6,-1.0351448059082031,-0.3232097625732422,-0.021837234497070312,1.6204204559326172,-0.3930931091308594,4,-0.05515460711208553,-1.0727292937874562,50.75274658203125,1.0224725716865224,49.36381530761719,1.0221000340186206,48.50774765014648,-0.05515460711208553
1991,2004-06-28,51.54766845703125,51.71364212036133,50.59550857543945,50.8226318359375,5575653.0,0.013917540122335703,1.11570581993778,3.19231415230619,44.09720081152307,45.233786532565595,-1.2208330608752078,-0.709076678394851,0.3650756025566011,2.058984350789565,8.895726589065275,1.118133544921875,-0.13131120126284657,0.7752668380737333,-1.1809301276443307,2.7314638037917973,-0.2028316447852987,1.7533653209327653,-3.2670440673828125,95.16537121712993,52.477206327988156,0.978098482859033,6,-1.5505352020263672,-1.0307788848876953,-0.7294063568115234,0.9128513336181641,-0.9696311950683594,0,-0.0857481348209772,3.3332986753727463,50.8400993347168,-1.0727292937874562,50.75274658203125,1.0224725716865224,49.36381530761719,-0.0857481348209772
1992,2004-06-29,51.53893280029297,51.80099487304688,51.1021614074707,51.53019714355469,4297973.0,-0.0001694675433392412,1.6229543404492501,0.012048573112214833,48.411670995690166,45.17614110114008,-1.2596595403502562,-0.6011311644188666,0.2660576759134443,1.9799178012686056,8.218207295601342,0.698833465576179,-0.28532120770871217,0.6839815139770522,-1.2543228985281232,2.6222859264822276,-0.2851706922755355,1.65313372022964,-3.189648056030272,91.17647814348702,49.462836552998795,0.9691522062525891,6,-1.4981231689453125,-1.022043228149414,-0.6573390960693359,0.9215869903564453,-1.7732887268066406,1,-0.06949147122908184,1.11570581993778,51.54766845703125,3.3332986753727463,50.8400993347168,-1.0727292937874562,50.75274658203125,-0.06949147122908184
1993,2004-06-30,51.63502502441406,51.9931755065918,51.45158004760742,51.62628936767578,3862367.0,0.0018644589420087065,-2.024369461486026,1.0,49.370286221535835,45.16623142182022,-1.3651027925575008,-0.6210505050384683,0.06335965530823273,1.7813243189795571,7.605470611479785,0.541595458984375,-0.36121319731428514,0.711500740051271,-1.235729207707621,2.658730687810163,-0.26211423382817856,1.6851157139307205,-3.1476718750000003,83.7302274964302,42.29279087676231,0.9736149738794463,6,-1.4981250762939453,-1.1181354522705078,-0.7534313201904297,0.8254947662353516,-1.8257026672363352,2,-0.07545258459558979,1.6229543404492501,51.53893280029297,1.11570581993778,51.54766845703125,3.3332986753727463,50.8400993347168,-0.07545258459558979
1994,2004-07-01,51.18951797485352,52.49109268188477,50.95366287231445,52.06306076049805,5167038.0,-0.008628001039021393,-1.2857110449454239,-99.99737991266294,45.81340743894253,45.11989252714659,-0.8685083613502442,-0.11903962965723025,0.36644339712363205,2.122651604109791,6.88360371141533,1.5374298095703196,-0.4355660992360697,0.22624759674072692,-1.7079318870947304,2.1604270805761843,-0.7408421451769982,1.193337338658452,-2.4918154840087965,45.22061066496287,3.5448459876986647,0.9670897419177279,7,-0.8036594390869212,-0.672628402709968,-0.3079242706298899,1.2710018157958913,-2.6905059814453196,3,-0.018600680749905618,-2.024369461486026,51.63502502441406,1.6229543404492501,51.53893280029297,1.11570581993778,51.54766845703125,-0.018600680749905618
1995,2004-07-02,50.37712478637695,51.14583969116211,50.16747283935547,50.8837776184082,5020988.0,-0.01587030354291774,-1.113202106009047,0.5799977291981496,47.10946937692459,44.82424270272605,-0.039754372625928625,0.6800615128894663,0.9953122957229183,2.8416814615924366,6.6126277649599485,1.022045135498054,-0.4752014767043633,-0.5555717468261747,-2.507316908648029,1.3961734149956797,-1.5314443277370984,0.42030083408474894,-1.375951080249024,9.022644030844319,-34.80708371308674,0.9758725809109264,7,0.008733749389648438,0.13976478576660156,0.530674934387207,2.083395004272461,-2.332355499267571,4,0.011097631610212932,-1.2857110449454239,51.18951797485352,-2.024369461486026,51.63502502441406,1.6229543404492501,51.53893280029297,0.011097631610212932
1996,2004-07-05,50.35091781616211,50.7789535522461,50.08012008666992,50.35965347290039,2558741.0,-0.0005202156797549096,-1.539683639942909,0.017241898566437777,45.328289302828765,45.76485999401768,0.07056051285690756,0.5885246402181821,0.83587791137154,2.76589293767573,6.883558640935099,0.698833465576179,-0.48459980770433475,-0.4878730773925781,-2.355933577108104,1.3801874223229476,-1.421903327250341,0.4461571724651847,-1.0705505919736353,11.231887497587076,-32.32790719276306,0.9340302498577645,7,0.3101062774658203,0.1659717559814453,0.7184877395629883,2.1096019744873047,-1.9567337036132812,0,0.0019083745359849136,-1.113202106009047,50.37712478637695,-1.2857110449454239,51.18951797485352,-2.024369461486026,51.63502502441406,0.0019083745359849136
1997,2004-07-06,49.67829132080078,50.63918685913086,49.63461303710938,50.63918685913086,4940401.0,-0.013358773276331837,1.090911617234287,109.99694323144105,42.53554342978184,45.70853939256928,1.035593876520096,1.1001515259866679,1.3188230291283745,3.3329719446407253,7.139111256007453,1.0045738220214773,-0.4835974885066179,-1.0224800109863281,-2.79845746360769,0.7534974416350337,-1.910468737297009,-0.1344912846756472,-0.1410660599966036,1.5290948693188966,-41.518290119496996,0.8879887263106817,7,1.3845615386962962,0.8385982513427734,1.661911964416504,2.782228469848633,-1.7645530700683594,1,0.018111451043111293,-1.539683639942909,50.35091781616211,-1.113202106009047,50.37712478637695,-1.2857110449454239,51.18951797485352,0.018111451043111293
1998,2004-07-07,49.63461303710938,50.14126968383789,49.04934310913086,49.67829132080078,5436923.0,-0.0008792227455921564,1.2522424700217165,0.04545580861714354,45.32826430969934,45.349201496837274,1.253548430371211,1.029427314391576,1.2447183408485643,3.2780065594582553,7.815177541656892,1.0919265747070312,-0.4813252660804608,-0.9600229263305593,-2.7238142269080114,0.8037683742468928,-1.8419185766192854,-0.07812727604183323,2.8564796447753906,17.005012003538056,-28.915486128416433,0.8818956502887255,7,1.1356048583984304,0.8822765350341726,1.5418014526367116,2.825906753540032,-2.5682106018066406,2,0.0026399125198977025,1.090911617234287,49.67829132080078,-1.539683639942909,50.35091781616211,-1.113202106009047,50.37712478637695,0.0026399125198977025
1999,2004-07-08,49.59093856811523,49.6695556640625,48.96198654174805,49.00566482543945,6129619.0,-0.0008799196029090073,-1.103887118178828,-13.399650655023851,45.27112718133349,45.91836211869551,1.2461335080147506,0.9541521841037479,1.20146725269165,3.219550269087364,8.294280897384068,0.7075691223144531,-0.2604395664588637,-0.8971254348754982,-2.6313332188198473,0.8370823490688508,-1.7642293268476763,-0.030021542903320153,2.8313191223144685,28.80010620384118,-18.660161372074356,0.8671038919721759,7,1.135601043701179,0.9259510040283274,1.286287307739265,2.869581222534187,-2.943836212158196,3,0.00440370348632424,1.2522424700217165,49.63461303710938,1.090911617234287,49.67829132080078,-1.539683639942909,50.35091781616211,0.00440370348632424
2000,2004-07-09,49.25899124145508,49.81805801391602,48.77854537963867,48.92704772949219,5372815.0,-0.006693709299415818,-2.305558756633836,0.5671594123551488,45.61625364835922,46.08714576723286,1.4865401827311473,1.1445775818285284,1.4563282473422845,3.4712270647114565,9.074430885465501,1.0395126342773509,-0.1410083747685178,-1.1019725799560547,-2.80331924721677,0.5993740873046605,-1.9526459135864158,-0.25129924632569356,3.024855603027355,24.017391470170303,-26.550772374997457,0.8506733336303592,7,1.3758277893066406,1.2578983306884766,1.4216880798339844,3.201528549194336,-1.6859359741211009,4,-0.015428234092769944,-1.103887118178828,49.59093856811523,1.2522424700217165,49.63461303710938,1.090911617234287,49.67829132080078,-0.015428234092769944
2001,2004-07-12,49.00566482543945,49.14543151855469,48.6737174987793,48.75233840942383,4573440.0,-0.005142744697590018,-1.2978592931207493,0.7631612213705368,54.31163652315472,46.7426974925067,1.4989990135876639,1.3255137736193205,1.5928338603237933,3.6551060330469625,9.456305814907958,0.5852737426757812,-0.17862804567852208,-1.266197776794435,-3.057710960044396,0.5253154064555261,-2.1619543684194156,-0.37044118516945446,3.0678639311523526,16.888959622386636,-37.516810824525265,0.89575659162498,7,1.5767402648925781,1.5112247467041016,1.6750144958496094,3.454854965209961,-1.5723762512207031,0,-0.019607846189880873,-2.305558756633836,49.25899124145508,-1.103887118178828,49.59093856811523,1.2522424700217165,49.63461303710938,-0.019607846189880873
2002,2004-07-13,49.5123176574707,49.81805801391602,48.59510040283203,49.44243621826172,6366077.0,0.010338658476238827,2.5897433026341035,0.27585531863630885,51.36876244241592,46.96475040593782,0.7539219007678213,0.7398343460838888,0.9728389835393116,3.1073295598853363,9.313138375468602,1.2229576110839915,-0.1436445841098859,-0.6852939605712862,-2.4732977466478303,1.1027098255052579,-1.5792958536095583,0.20870793246698582,2.2892261984961024,59.321916811203025,2.631069429414751,0.894001893038271,7,1.0307788848876953,1.0045719146728516,1.4959402084350586,2.948202133178711,-1.8082313537597656,1,-0.022582936889708805,-1.2978592931207493,49.00566482543945,-2.305558756633836,49.25899124145508,-1.103887118178828,49.59093856811523,-0.022582936889708805
2003,2004-07-14,49.58220291137695,49.58220291137695,48.75233840942383,48.78727722167969,5246386.0,0.001411472078316267,1.0879045996592844,11.375347999344942,35.744714853415175,45.846006785323674,0.40478890239037923,0.6068057600440113,0.7892132448754978,2.9847327813057447,9.380999132564183,0.829864501953125,-0.1981265900406015,-0.5555711746215835,-2.341758359797943,1.230616010554776,-1.4486647672097632,0.3375224179665963,1.8986965992763771,80.71436815132006,27.634220960144987,0.8930935925881811,7,0.2882671356201172,0.9346866607666016,1.482834815979004,2.878316879272461,-1.755817413330071,2,-0.033650474619426274,2.5897433026341035,49.5123176574707,-1.2978592931207493,49.00566482543945,-2.305558756633836,49.25899124145508,-0.033650474619426274
2004,2004-07-15,48.42912673950195,49.50358200073242,48.42912673950195,49.43370056152344,7102998.0,-0.023255847948829622,-1.1391265383928943,-1.263732994217434,26.689234046696626,43.57709174863168,1.2573493887300202,1.701251923077976,1.874759552827598,4.074928115783379,9.177563830207635,1.153076171875,-0.33666215845122593,-1.6160518646240263,-3.556327501186871,0.3242237719388186,-2.5861896829054487,-0.6459140463426039,2.7631928603692444,0.0,-45.51990163535618,0.970137818281421,7,1.1749134063720703,1.9567317962646484,2.515798568725586,4.031393051147461,-0.3930931091308594,3,-0.028138527286053372,1.0879045996592844,49.58220291137695,2.5897433026341035,49.5123176574707,-1.2978592931207493,49.00566482543945,-0.028138527286053372
2005,2004-07-16,48.40291976928711,49.15416717529297,48.2544174194336,48.57762908935547,5204640.0,-0.0005411406725503998,-2.814810322100734,0.17391386898455627,14.98059945846704,40.205126210369265,1.088536587274163,1.6678018934013608,1.8396250329068522,4.0501561134677075,8.767140844929234,0.8997497558593679,-0.511725044289193,-1.5501001358032198,-3.6208977452354887,0.5206974736290491,-2.5854989405193507,-0.5147013310870889,2.457816687339779,9.497217607263773,-28.51421889710319,1.0353988047161342,7,1.0438823699951172,1.9698352813720774,2.4087905883789062,4.057600021362305,0.5765380859375,4,-0.03627503096299134,-1.1391265383928943,48.42912673950195,1.0879045996592844,49.58220291137695,2.5897433026341035,49.5123176574707,-0.03627503096299134
2006,2004-07-19,47.93994522094727,48.7173957824707,47.93994522094727,48.28062438964844,4882477.0,-0.009565012824569452,-3.564121513431347,1.9499770737351938,13.604299034414666,36.99054349977291,1.3114635949412445,2.086388827793961,2.27938969162399,4.445412429283671,8.821762709272758,0.7774505615234304,-0.653473710747015,-1.916985130310053,-4.1754632369432585,0.3414929763231527,-3.0462241836266557,-0.7877460769934501,2.5559065704725583,0.0,-29.994006708727806,1.1292390533166026,7,1.1006622314453054,2.27557373046875,2.7254467010497976,4.520574569702141,0.7599792480468679,0,-0.007653115829030721,-2.814810322100734,48.40291976928711,-1.1391265383928943,48.42912673950195,1.0879045996592844,49.58220291137695,-0.007653115829030721
2007,2004-07-20,48.33303833007813,48.39418411254883,47.476966857910156,47.80891418457031,5023044.0,0.008199698754747464,1.8378557012522572,-1.5384684291265491,18.500002183466535,34.009625485747044,0.7906208799599597,1.7703000351409344,1.8454918516110226,3.967090720544057,8.139380956149115,0.9172172546386719,-0.7540844351005944,-1.5151565551757713,-3.796839346685175,0.7665262363336325,-2.6559979509304767,-0.37431515942106586,1.7538684100660902,40.66391845979649,16.745631000788574,1.1408413957547028,7,0.31447410583495383,1.6509914398193288,2.332353591918938,4.127481460571282,0.5415954589843679,1,-0.018615625810957104,-3.564121513431347,47.93994522094727,-2.814810322100734,48.40291976928711,-1.1391265383928943,48.42912673950195,-0.018615625810957104
2008,2004-07-21,49.3550796508789,49.8267936706543,49.00566482543945,49.00566482543945,6980947.0,0.021145811563117567,-3.7000229265150604,0.6666642405892231,34.234215922003486,32.78330201248815,-0.3075883712692331,0.7879703547977002,0.8401466775266258,2.8799624578857035,6.8966097502081185,1.4937553405761648,-0.8252423879859236,-0.4926784515380902,-2.7747549740172133,1.7893980709410329,-1.6337167127776553,0.6483598097014749,-1.878112792968743,79.92558356994286,56.27698192819715,1.1410382612395629,7,-0.7031993865966726,0.6289501190185618,1.3103122711181712,3.105440139770515,-0.08735275268553977,2,-0.03345133588774507,1.8378557012522572,48.33303833007813,-3.564121513431347,47.93994522094727,-2.814810322100734,48.40291976928711,-0.03345133588774507
2009,2004-07-22,48.26315307617188,48.74360275268555,48.0797119140625,48.48154067993164,5474967.0,-0.022123894489299523,-1.2686654717288577,-0.6250095527146009,32.66473762414948,31.34424467646485,0.6438973898032643,1.7748153757222624,1.9226263728407105,3.8917020143634176,6.872562385255064,1.2753677368163991,-0.8527831610922476,-1.46012535095214,-3.8050846978509085,0.8848339959466287,-2.6326050244015278,-0.28764567750275205,-0.7861862182617259,33.457198377254585,7.62975356397812,1.172479673449386,7,0.38872718811034446,1.7208766937255788,2.487408638000481,4.197366714477532,1.3889312744140554,3,-0.009049710810142608,-3.7000229265150604,49.3550796508789,1.8378557012522572,48.33303833007813,-3.564121513431347,47.93994522094727,-0.009049710810142608
2010,2004-07-23,48.036033630371094,48.75233840942383,47.85258865356445,48.28936004638672,3712774.0,-0.004705855944437287,-1.901406025119014,1.1599853272546623,31.622737869334628,28.823255937151504,0.7591272712256654,1.877342448259526,2.1644997430060755,4.037057613112168,7.007771000159662,0.899749755859375,-0.9187360644900338,-1.547041511535646,-3.9455423568756416,0.8514593338043497,-2.7462919342056438,-0.34779108886564813,-0.512070236206057,23.791828803249388,-3.7215003885747677,1.1992504226699976,7,0.6158466339111328,1.9479961395263672,2.7145280838012695,4.42448616027832,1.7907600402832031,4,0.0,-1.2686654717288577,48.26315307617188,-3.7000229265150604,49.3550796508789,1.8378557012522572,48.33303833007813,0.0
2011,2004-07-26,47.1275520324707,48.16706466674805,46.93537139892578,47.89626693725586,4570268.0,-0.01891250232879338,-1.1363606288376031,3.0344837971328755,30.48127967605258,26.50242451866669,1.534557043163609,2.569437625346268,3.1081784788260336,4.860452053850949,7.953387984594297,1.2316932678222656,-1.0138932444061197,-2.2345172882080107,-4.6848201840288155,0.2157856076127942,-3.4596687361184166,-1.0093658402976047,2.6992416381835938,6.646577894346603,-23.155822619783155,1.2251514479104024,7,1.253530502319336,2.5856800079345703,3.5334720611572266,5.332967758178711,1.9916725158691406,0,0.039295608256459946,-1.901406025119014,48.036033630371094,-1.2686654717288577,48.26315307617188,-3.7000229265150604,49.3550796508789,0.039295608256459946
2012,2004-07-27,47.95741653442383,48.00982666015625,47.17122650146485,47.26731872558594,4832428.0,0.017608903203403248,1.1099033990296534,-0.8977291900314618,38.54416312960364,26.813474327132077,0.5151033246497789,1.5362623661617079,2.2971267952102536,3.9603416055224585,8.883402301615634,0.8822746276855469,-1.0780045493544463,-1.2255769729614272,-3.524861861284954,1.0737079153620996,-2.3752194171231906,-0.07593452879966378,1.8115486907958953,35.34748782601927,3.7641121757188323,1.1496424441617632,7,0.42366600036621094,1.7558155059814453,2.686136245727539,4.503103256225586,2.2013206481933594,1,0.015482650822888688,-1.1363606288376031,47.1275520324707,-1.901406025119014,48.036033630371094,-1.2686654717288577,48.26315307617188,0.015482650822888688
2013,2004-07-28,47.73902893066406,48.53395080566406,47.73902893066406,48.08844757080078,6140948.0,-0.0045537816575880186,-3.5499683399200856,-0.5063320527348608,37.64567263769458,28.030856392798515,0.49678338270139477,1.5260474520478269,2.4865562987572147,4.116961220058457,9.523013750387761,0.794921875,-1.2055255240500742,-1.2491647720336942,-3.3228349533482344,0.8245054092808459,-2.2859998626909643,-0.21232968137642416,1.9732644180297854,44.23071674361284,11.787371048841813,1.0368350906572712,7,0.6420536041259766,1.974203109741211,2.5878658294677734,4.721490859985352,2.9525718688964844,2,0.02378776619121825,1.1099033990296534,47.95741653442383,-1.1363606288376031,47.1275520324707,-1.901406025119014,48.036033630371094,0.02378776619121825
2014,2004-07-29,50.23735809326172,50.56930160522461,48.52521514892578,48.56889343261719,13764975.0,0.05233305365775709,-1.3283537340476843,-4.774973252691106,55.063294887725185,32.48448921827164,-1.919980478489805,-1.1038685423638057,0.0009385292597841044,1.5933603115174293,9.60200556329463,2.830272674560547,-1.2974536788605064,1.2967723846435533,-0.6003038034118973,3.193848572699004,0.348234290615828,2.2453104786712785,-3.3019866943359375,90.86544063538918,54.98694011577078,0.9485380940277265,7,-1.4850215911865234,-0.5241260528564453,0.1463165283203125,2.2231616973876953,0.952159881591804,3,-0.019300998935260827,-3.5499683399200856,47.73902893066406,1.1099033990296534,47.95741653442383,-1.1363606288376031,47.1275520324707,-0.019300998935260827
2015,2004-07-30,50.93619155883789,51.27687072753906,50.28103637695313,50.6217155456543,7954585.0,0.013910633283677809,-1.0000000000000142,0.1884822739140972,59.550564342265005,37.58962980803279,-2.48276916886325,-1.8537113554642275,-0.678209052963652,0.869993702904523,10.460063867144779,1.0395126342773438,-1.3004872283330826,1.9676525115966825,-0.03223886468050807,3.967543887873873,0.9677068234580872,2.967598199735278,-3.9281415557861337,92.15296046561895,51.64699701785238,0.9999456881385955,7,-1.8300704956054688,-1.2229595184326172,-0.6813640594482422,1.5243282318115234,0.6464195251464915,4,-0.025210114242024573,-1.3283537340476843,50.23735809326172,-3.5499683399200856,47.73902893066406,1.1099033990296534,47.95741653442383,-0.025210114242024573
2016,2004-08-02,50.44700622558594,50.63918685913086,50.16747283935547,50.44700622558594,4674216.0,-0.00960388514101762,1.4545346275233728,0.0,54.63203014733767,41.60429958179625,-1.7886544828936408,-1.4302899279773413,-0.19827162519867159,1.3579138952717358,11.260049824484732,0.7687187194824219,-1.147586558760807,1.4736627578735337,-0.5406214270036642,3.4879469427507317,0.46652066543493476,2.4808048503121327,-3.2682033935546855,79.78722811190497,39.94036856894118,1.0071420924385994,8,-1.3408851623535156,-0.7337741851806641,-0.2860841751098633,2.0135135650634766,1.3365211486816406,0,-0.012294338184474451,-1.0000000000000142,50.93619155883789,-1.3283537340476843,50.23735809326172,-3.5499683399200856,47.73902893066406,-0.012294338184474451
2017,2004-08-03,50.57803726196289,50.8400993347168,50.28103637695313,50.64792251586914,3879350.0,0.002597399651250276,1.4615371695387507,-100.0,54.90532172124834,43.90108911504568,-1.7519825114473093,-1.571004310799374,-0.30849432750181904,1.2228797857858353,11.793912259791309,0.5590629577636648,-0.9312037574589311,1.55970649719238,-0.5583851092292207,3.6777981036139806,0.5006606939815796,2.6187523004031803,-3.235311714111326,80.24689893727141,43.687075162782435,1.0590458032108017,8,-1.4719161987304688,-0.8648052215576172,-0.3210258483886719,1.8824825286865234,1.2666358947753906,1,-0.02884280989527732,1.4545346275233728,50.44700622558594,-1.0000000000000142,50.93619155883789,-1.3283537340476843,50.23735809326172,-0.02884280989527732
2018,2004-08-04,49.76564407348633,50.14126968383789,49.24151992797852,49.96656036376953,5864789.0,-0.016062173078580932,2.2698260863537487,2.8749454148471614,56.812106713413236,46.58413012496387,-0.9780819663669362,-0.7887298730107588,0.49232246460773865,2.006559637757171,11.601435343181738,1.336517333984368,-0.6546720936644377,0.7407617568969727,-1.3861483883473156,2.867671902141261,-0.322693315725175,1.8042168295191203,-2.2655527184472604,45.079367279885766,3.734074415118691,1.0634550726221443,8,-0.6595230102539062,-0.05241203308105469,0.5132055282592773,2.694875717163086,1.6859359741210938,2,0.00789888519377735,1.4615371695387507,50.57803726196289,1.4545346275233728,50.44700622558594,-1.0000000000000142,50.93619155883789,0.00789888519377735
2019,2004-08-05,49.80932235717773,50.44700622558594,49.80058670043945,49.87920761108398,3518089.0,0.0008776794614955286,-13.7995633187797,0.34783269095672975,57.155561455768954,49.42111052345657,-0.8709622718308552,-0.8592634050489849,0.42212957045565247,1.9473810711082606,11.412960252192612,0.6813621520996094,-0.4073909137384888,0.7735208511352454,-1.3678185753207117,2.9148602775912025,-0.29714886209273317,1.844190564363224,-2.158159827238663,27.897030296782297,-16.754880081691432,1.070669713227978,8,-0.7032012939453054,-0.09609031677245383,0.5175724029541087,2.651197433471687,2.4284439086914134,3,0.017713118762308966,2.2698260863537487,49.76564407348633,1.4615371695387507,50.57803726196289,1.4545346275233728,50.44700622558594,0.017713118762308966
2020,2004-08-06,48.4990119934082,49.22404861450195,48.21947860717773,48.81348419189453,6690716.0,-0.026306528612724756,-1.3000004366945503,4.499836244541485,52.61865945848588,51.88081938817138,0.5720893179580102,0.41233244553568227,1.7084574989392678,3.2408304588088868,11.179529274750118,1.58984375,-0.3519741830176386,-0.49879055023193075,-2.6504014503744813,1.6528203499106198,-1.5745960003032025,0.577014899839341,-0.7028211355651379,10.666686075286277,-37.99617617846217,1.0758054500712753,8,0.72503662109375,0.6071090698242188,1.952362060546875,3.961507797241211,4.743328094482429,4,0.05547548023887594,-13.7995633187797,49.80932235717773,2.2698260863537487,49.76564407348633,1.4615371695387507,50.57803726196289,0.05547548023887594
2021,2004-08-09,48.04476928710938,48.612571716308594,47.546852111816406,48.39418411254883,5460064.0,-0.009366019793569436,1.7110992503457143,1.1111151546028863,48.657443400423254,53.004517196040226,1.307633429710485,0.8336372395666771,2.121398937169012,3.6938109526268974,11.000234634543157,1.0657196044921875,-0.20512484691226973,-0.9049884796142535,-3.0983677288650213,1.2883907696365142,-2.0016781042396374,0.19170114501113034,3.2321014404296804,15.11933789332876,-33.12789162924763,1.096689624625385,8,1.3670921325683523,1.0613517761230398,2.406604766845696,4.415750503540032,5.06653976440429,0,0.07363635728445916,-1.3000004366945503,48.4990119934082,-13.7995633187797,49.80932235717773,2.2698260863537487,49.76564407348633,0.07363635728445916
2022,2004-08-10,48.39418411254883,48.59510040283203,47.983619689941406,48.20200729370117,3395517.0,0.007272692337253028,1.0588250404582702,-0.5499961789141677,45.225695003841935,53.84674190338994,1.147345127117248,0.4175685770623403,1.7603630187064638,3.3503136385328958,11.491492111680692,0.611480712890625,-0.009754939974342847,-0.4996669769287081,-2.689668747934057,1.690334794076641,-1.5946678624313861,0.59533390857397,2.8080862426757847,29.216792194228802,-14.402739970662061,1.0950008855026752,8,1.0176773071289062,0.7119369506835938,2.194772720336914,4.066335678100586,4.332767486572266,1,0.07003616909495292,1.7110992503457143,48.04476928710938,-1.3000004366945503,48.4990119934082,-13.7995633187797,49.80932235717773,0.07003616909495292
2023,2004-08-11,47.91373825073242,48.63877868652344,47.22364044189453,48.56889343261719,5915915.0,-0.009927760342008263,2.560429013604626,-3.4091269998809004,48.151580228686846,53.07877360794124,1.8496948969673994,0.8080367182439829,2.2112559740563142,3.8354776370239563,12.173694220473367,1.4151382446289062,0.27445568688438726,-0.8966896057128935,-3.1033358380875242,1.3099566266617373,-2.0000127219002124,0.20663351047442546,3.215423739624029,21.4092304487885,-22.525182630229075,1.1033231161873163,8,1.336517333984375,1.1923828125,2.8761329650878906,4.546781539916992,4.743328094482429,2,0.08204191635883817,1.0588250404582702,48.39418411254883,1.7110992503457143,48.04476928710938,-1.3000004366945503,48.4990119934082,0.08204191635883817
2024,2004-08-12,47.06640243530274,48.14959335327149,46.62963104248047,47.8787956237793,7097949.0,-0.017684610852018556,1.2451625626866383,1.2400011645171511,45.1864695524784,51.482763075742724,2.458461692958572,1.6317044108090286,3.0143592816891314,4.655453714657611,12.726135449758278,1.5199623107910227,0.4385844317567802,-1.675889205932613,-4.012440840822222,0.6606624289569965,-2.844165023377421,-0.5076133884878047,3.9065386931152304,16.83504604395486,-28.422570399935033,1.1682758174448058,8,1.6684627532958913,1.8868484497070241,3.577151298522942,5.06653976440429,5.896404266357415,3,0.0931700190668392,2.560429013604626,47.91373825073242,1.0588250404582702,48.39418411254883,1.7110992503457143,48.04476928710938,0.0931700190668392
2025,2004-08-13,46.64710235595703,47.35467147827149,46.34136581420898,46.55974960327149,6564269.0,-0.008908691925669898,-2.8666909276174026,-0.10752521552937744,47.49315402770871,50.68955461800617,2.464545635786841,2.0160841988083433,3.3644930660183974,5.040493701149089,13.21122047751433,1.0133056640625142,0.6314589327351428,-2.0073984146118136,-4.522740787922977,0.5079439586993502,-3.265069601267399,-0.7497272279562281,4.065240167304694,13.307862310358207,-35.31222493080419,1.2576711866555834,8,1.9436302185058594,2.162015914916992,3.974612236022949,4.765167236328125,6.4904136657714915,4,0.11985018634706601,1.2451625626866383,47.06640243530274,2.560429013604626,47.91373825073242,1.0588250404582702,48.39418411254883,0.11985018634706601
2026,2004-08-16,47.57305526733398,47.75650024414063,46.30642318725586,46.40251159667969,5758196.0,0.01985016999150635,-1.1282090759708863,13.400192148129747,48.01442506650896,49.92389943414624,1.2159175766816048,1.118585979833071,2.3387186043855834,4.070532424850619,13.315728594686394,1.4500770568847727,0.4824906549169583,-1.0631010055542092,-3.605590618106554,1.4793886069981355,-2.3343458118303815,0.20814380072196315,2.7896091192035257,54.306990528496804,3.8424420187822292,1.271244806276173,8,0.8036594390869212,1.2185916900634837,3.0027990341186594,3.4242820739746165,5.765373229980476,0,0.1191700803889606,-2.8666909276174026,46.64710235595703,1.2451625626866383,47.06640243530274,2.560429013604626,47.91373825073242,0.1191700803889606
2027,2004-08-17,47.43328857421875,48.06224060058594,47.04019546508789,47.35467147827149,5339933.0,-0.002937938131781004,-1.8888912850095696,0.0671628901323387,48.40763875643714,48.9900696611489,0.9640726798447545,1.251662919782916,2.3682227990074836,4.163078526414878,12.939403360207768,1.0220451354980469,0.19651870501324709,-1.1578802108764634,-3.7542232473430275,1.4384628255901006,-2.4560517291097455,0.1402913073568186,2.52375169239059,48.31447810236289,-2.8172173272154666,1.2981715182332825,8,0.9434261322021484,1.358358383178711,3.116358757019043,3.5640487670898438,5.328601837158203,1,0.11970539357418875,-1.1282090759708863,47.57305526733398,-2.8666909276174026,46.64710235595703,1.2451625626866383,47.06640243530274,0.11970539357418875
2028,2004-08-18,47.70408630371094,47.89626693725586,46.89169311523438,47.35467147827149,4216290.0,0.005709022874694325,1.7380936289672546,4.444514532486118,32.81989086803674,46.28610626251198,0.4135824779440327,0.8968152077030425,2.010001589736717,3.8556401246092236,14.07656441996345,1.0045738220214773,-0.010093417899817325,-0.8045328140258761,-3.4035934982200473,1.7945278701682952,-2.1040631561229617,0.49499752807120956,1.887892254963056,75.82930443565049,28.495806792577902,1.2995303420970852,8,0.06114959716796875,1.0875606536865234,2.825906753540039,3.2932510375976562,4.411384582519531,2,0.10529213919813452,-1.8888912850095696,47.43328857421875,-1.1282090759708863,47.57305526733398,-2.8666909276174026,46.64710235595703,0.10529213919813452
2029,2004-08-19,47.82638549804688,48.52521514892578,47.57305526733398,48.13212203979492,4586024.0,0.002563704785315757,-1.3440753175404174,-0.874995905979451,27.120838855145195,43.45301508436301,-0.02187723227513061,0.7801135755668867,1.8010240378260889,3.682673000301776,14.305281049637857,0.952159881591804,-0.251592184634319,-0.6603952407836857,-3.2754308721801593,1.9546403906127878,-1.967913056481919,0.6471225749145475,1.4370375234852943,68.50404801570755,25.731181953780677,1.3075178156982352,8,-0.35378456115723367,0.9652614593505788,2.3672943115234304,3.1709518432617116,4.236675262451165,3,0.10100451449263792,1.7380936289672546,47.70408630371094,-1.8888912850095696,47.43328857421875,-1.1282090759708863,47.57305526733398,0.10100451449263792
2030,2004-08-20,48.036033630371094,48.19327163696289,47.31099319458008,47.70408630371094,4653294.0,0.004383524494711688,1.7297233500141629,-1.0857299711779858,31.501347544799017,41.546782211515875,-0.3398434572383806,0.6012941046511884,1.5028121058409454,3.4035344947783415,14.43666281646297,0.8822784423828125,-0.47129143541665997,-0.4507471084594741,-3.0657827398559476,2.1642885229369995,-1.7582649241577073,0.8567707072387591,0.931689407733451,77.95279922564184,38.215342882742696,1.3075178156982352,8,-0.5634326934814453,0.7556133270263672,1.9589157104492188,2.6206226348876953,3.5465774536132884,4,0.1025641107090507,-1.3440753175404174,47.82638549804688,1.7380936289672546,47.70408630371094,-1.8888912850095696,47.43328857421875,0.1025641107090507
2031,2004-08-23,48.97945785522461,49.15416717529297,48.298095703125,48.69118881225586,4546010.0,0.019639927645004995,1.6849239677924936,0.868418028453883,39.09416548341287,40.865501153690424,-1.2703274737741381,-0.2068833584462979,0.5126276275968209,2.3847999388197394,13.619758939813098,1.118133544921875,-0.6956806325104523,0.4000818252563505,-2.1424492068993075,2.9426128574120085,-0.871183690821475,1.671347341334176,-2.67303466796875,92.2779525673839,55.28260030655392,1.2712655160778277,8,-1.2491626739501953,-0.18781089782714844,0.9303207397460938,1.4107685089111328,2.5944175720214915,0,0.08489391978968941,1.7297233500141629,48.036033630371094,-1.3440753175404174,47.82638549804688,1.7380936289672546,47.70408630371094,0.08489391978968941
2032,2004-08-24,48.69992446899414,49.337608337402344,48.5601577758789,49.337608337402344,4236809.0,-0.005707155580544132,1.438357311638224,-2.2121135930552613,42.15938750652509,40.19970196233912,-1.0536684560127156,0.13821539637022084,0.7344298429880922,2.6014177834312022,12.705512015913941,0.7774505615234446,-0.7891001126067039,0.08342304229736186,-2.4424988486236714,2.609344933218395,-1.1795379031631512,1.346383987757875,-2.336546401977536,73.92861933117267,36.38792397901159,1.2629609454605164,8,-0.8779087066650391,0.09172248840332031,0.9281387329101562,1.397665023803711,3.441753387451172,1,0.09524663701015634,1.6849239677924936,48.97945785522461,1.7297233500141629,48.036033630371094,-1.3440753175404174,47.82638549804688,0.09524663701015634
2033,2004-08-25,48.8746337890625,49.17163848876953,48.47280502319336,49.136695861816406,3568495.0,0.0035874659349748317,3.2105081707232985,0.4109592318966291,43.253471107466815,39.98492435733784,-1.204395742844568,0.055806097824408596,0.5098694373236299,2.3634727601704526,12.311842934945963,0.6988334655761719,-0.7947087731920064,0.20135211944580078,-2.2923676158258885,2.69507185471749,-1.0455077481900403,1.448211987081642,-2.3922865112304663,77.1552803214968,36.808679663106126,1.2468598676358438,8,-1.0526180267333984,-0.08298683166503906,0.44113731384277344,1.2229557037353516,2.8477439880371094,2,0.07953525829147745,1.438357311638224,48.69992446899414,1.6849239677924936,48.97945785522461,1.7297233500141629,48.036033630371094,0.07953525829147745
2034,2004-08-26,49.26772689819336,49.48611068725586,49.02313613891602,49.44243621826172,3973686.0,0.008042886026060181,2.53337118069197,0.6666715188215087,56.39533702830132,40.97405580184813,-1.3995729473625715,-0.4360083210252199,0.0865170120858707,1.9046033387518122,12.430244733794646,0.6114768981933594,-0.7750238184030565,0.6429267883300795,-1.7587634892146156,3.0446170658747747,-0.5579183504422645,1.8437719271024235,-2.6711691779785127,89.95990838205944,43.96461022965416,1.2008451387723467,8,-1.3714599609375,-0.47607994079589844,0.050228118896484375,0.8298625946044922,3.4941635131835938,3,0.05780140808853784,3.2105081707232985,48.8746337890625,1.438357311638224,48.69992446899414,1.6849239677924936,48.97945785522461,0.05780140808853784
2035,2004-08-27,49.65208435058594,49.68702697753906,48.65624618530274,49.14543151855469,5434290.0,0.007801404217142149,2.5757595807749065,-2.899975982008341,63.52940874260509,42.69794287696992,-1.4671317040545802,-0.9712994751967727,-0.3231308931333956,1.4560368197929847,12.159135948963657,1.030780792236321,-0.7453538334660408,1.091489601135251,-1.1103702736395888,3.293349475910091,-0.00944033625216889,2.192419538522671,-2.882153452348632,97.48420763526504,45.617690786247564,1.1009299373874186,8,-1.3627243041992188,-0.8604373931884766,-0.33412933349609375,0.44550514221191406,3.7038154602050852,4,0.04855740582587753,2.53337118069197,49.26772689819336,3.2105081707232985,48.8746337890625,1.438357311638224,48.69992446899414,0.04855740582587753
2036,2004-08-30,49.8267936706543,49.8267936706543,49.48611068725586,49.52978897094727,3734710.0,0.0035186704113923106,1.294125202291351,0.5862094928321748,62.42425686038652,44.25534488851985,-1.4399549169154682,-1.259427458631869,-0.5092310775923181,1.2174824962060242,11.925909354804368,0.3406829833984375,-0.5988557219492847,1.2972095489501925,-0.8081403323999297,3.4025594303003146,0.2445346082751314,2.3498844896252535,-2.823495086072853,100.0,43.39845253020033,1.052674940675062,8,-1.467550277709961,-1.035146713256836,-0.5088386535644531,0.2707958221435547,4.000820159912109,0,0.035238418609387256,2.5757595807749065,49.65208435058594,2.53337118069197,49.26772689819336,3.2105081707232985,48.8746337890625,0.035238418609387256
2037,2004-08-31,49.119224548339844,49.96656036376953,49.119224548339844,49.61714172363281,6140713.0,-0.014200575035820062,-2.4035211375511394,-1.6764622774795541,60.05829790240864,47.28183455900562,-0.5230949919840242,-0.7027847341074818,0.22214008954837539,1.8450066839603778,11.653093481472043,0.8473358154296875,-0.4504592530772058,0.662581062316896,-1.234756402991387,2.559918527625179,-0.28608767033724547,1.6112497949710374,-1.8335764551511176,43.274792570592396,-17.043941172222915,0.9486687326541398,8,-0.48044776916503906,-0.3275775909423828,-0.0720672607421875,0.7250385284423828,4.769535064697266,1,0.04997332310265912,1.294125202291351,49.8267936706543,2.5757595807749065,49.65208435058594,2.53337118069197,49.26772689819336,0.04997332310265912
2038,2004-09-01,50.15873718261719,50.27230072021485,49.59093856811523,49.695762634277344,5594717.0,0.021163050594463773,-1.0259862525804764,-0.9298224108606714,74.99998458003728,52.60173963954918,-1.3162121110340763,-1.8038206721177517,-0.808598367265418,0.7463029274223487,12.145283882541019,1.153076171875007,-0.3355174638794409,1.6824390411376982,-0.27905283074158405,3.6439309130169804,0.7016931051980535,2.663184977077343,-2.551379616958762,92.97279051267662,26.031972923724084,0.9807459359396412,9,-1.3670902252197266,-1.3670902252197266,-1.1115798950195312,-0.31447410583496094,3.8697891235351562,2,0.039533305366294735,-2.4035211375511394,49.119224548339844,1.294125202291351,49.8267936706543,2.5757595807749065,49.65208435058594,0.039533305366294735
2039,2004-09-02,50.69160079956055,50.92745590209961,49.76564407348633,50.01023864746094,6741536.0,0.010623545305842086,1.015158582861075,1.471705419969349,82.10817997086701,58.22472102022341,-1.564418658448922,-2.389719296847595,-1.3710912372650057,0.16609093617449844,12.516593105408003,1.1618118286132812,-0.18508713536129306,2.1711887359619126,0.050261393046582725,4.292116078877243,1.1107250645042441,3.231652407419581,-2.711151192264225,89.61544146298856,15.23399905169019,1.0604636714576658,9,-1.0788249969482422,-1.899953842163086,-1.6444435119628906,-0.8473377227783203,2.8215370178222656,3,0.020334275526528556,-1.0259862525804764,50.15873718261719,-2.4035211375511394,49.119224548339844,1.294125202291351,49.8267936706543,0.020334275526528556
2040,2004-09-03,51.18951797485352,51.45158004760742,50.0888557434082,50.63918685913086,6538446.0,0.009822478821724046,1.5365864049818576,0.8076925230243924,80.8035673670654,62.85909900729591,-1.752238872749274,-2.8203356731572597,-1.8962787866966337,-0.3861050313694321,12.75839835928566,1.3627243041992188,0.11753286843210731,2.534580612182623,0.10109456810911155,4.968066656256134,1.3178375901458708,3.751323634219375,-2.7375473603886746,88.76405964544455,11.354098165511857,1.2167430220367546,9,-1.227325439453132,-2.310516357421882,-1.9567337036132884,-1.3452548980712962,2.4022369384765554,4,0.030716687687816213,1.015158582861075,50.69160079956055,-1.0259862525804764,50.15873718261719,-2.4035211375511394,49.119224548339844,0.030716687687816213
2041,2004-09-06,51.58261108398438,51.73984909057617,51.20698928833008,51.29434204101562,3626399.0,0.007679171921953998,-1.301896742085922,0.5238101839657491,83.88016540766962,67.49474099631196,-1.9414014776315227,-3.093392650815126,-2.3354473072708686,-0.8309053242455846,12.668305323616961,0.5503311157226491,0.4840949965062151,2.750781631469735,0.009212347440730184,5.49235091549874,1.3799969894552362,4.121566273484234,-2.590710771553873,93.9999796209796,12.37635146013632,1.3707846420145022,9,-1.4762840270996165,-2.5594749450683665,-2.1729345321655344,-1.7383480072021555,0.5590667724609304,0,0.034377645674420254,1.5365864049818576,51.18951797485352,1.015158582861075,50.69160079956055,-1.0259862525804764,50.15873718261719,0.034377645674420254
2042,2004-09-07,51.78352737426758,51.86214447021485,51.53893280029297,51.71364212036133,5310606.0,0.003895039162637115,1.8461822701466815,0.24243065847976786,83.6940829666393,71.9881423139978,-1.853862779126004,-3.1909712747289376,-2.5807726999099714,-1.095578057190309,12.608286700949867,0.3232116699218821,0.8262276588362027,2.7822307586669908,-0.24913387936128828,5.81359539669527,1.2665484396528512,4.29791307768113,-2.2420373062079335,96.53853066009582,13.596117398501733,1.515682319014141,9,-1.524332046508782,-2.6992435455322266,-2.3738508224487305,-1.9392642974853516,0.36688613891602273,1,0.03947368130264883,-1.301896742085922,51.58261108398438,1.5365864049818576,51.18951797485352,1.015158582861075,50.69160079956055,0.03947368130264883
2043,2004-09-08,51.84467315673828,52.0543212890625,51.58261108398438,51.62628936767578,4021229.0,0.001180796009293994,-2.085691470779156,3.124890829694323,83.52768101771217,75.00284720171011,-1.6197356684495219,-3.1015390771575895,-2.6896304984299206,-1.2196561832458386,12.129715443085725,0.4717102050781179,1.0737645349365366,2.646829795837405,-0.590386664323546,5.884046255998356,1.0282215657569296,4.265438025917881,-1.839052208247594,90.83976845238789,5.820212380888805,1.6186082300804765,9,-1.489389419555664,-2.6643009185791016,-2.4349966049194336,-2.0004100799560547,-0.3843574523925781,2,0.039427125909716754,1.8461822701466815,51.78352737426758,-1.301896742085922,51.58261108398438,1.5365864049818576,51.18951797485352,0.039427125909716754
2044,2004-09-09,51.45158004760742,51.6175537109375,50.96239852905274,51.53893280029297,6193201.0,-0.007582131108097578,4.357070447137296,-0.39999650642817214,77.6520474247754,76.57202927750681,-0.9882059532670979,-2.4907783840266404,-2.3354386789216477,-0.9065075467285695,11.042931515809016,0.8822746276855398,1.3212314062533395,2.03447780609131,-1.1888829424154324,5.257838554598052,0.4227974318379353,3.6461581803446848,-1.036219031002375,69.3334109678108,-15.895137872437914,1.6116803742533723,9,-0.86480712890625,-2.271207809448242,-2.041903495788574,-1.6073169708251953,-0.17470932006835938,3,0.05008488089501828,-2.085691470779156,51.84467315673828,1.8461822701466815,51.78352737426758,-1.301896742085922,51.58261108398438,0.05008488089501828
2045,2004-09-10,52.23776626586914,52.34259033203125,51.60008239746094,51.69617080688477,6314034.0,0.015280118074785465,-1.0238102664878297,-6.200096074064288,77.06820910071582,78.19913508198783,-1.529929975729118,-2.989947067926664,-3.126002827071133,-1.783105169808053,9.949066937312981,0.8910102844238281,1.5902387060558496,2.541130828857419,-0.6401707574984314,5.7224324152132695,0.9504800356794902,4.131781622035348,-1.4946131947726045,92.40510877286077,7.7349705095152075,1.5906507931779263,9,-1.5068588256835938,-2.913259506225586,-2.828089714050293,-2.393503189086914,-0.9696311950683594,4,0.024414741339102264,4.357070447137296,51.45158004760742,-2.085691470779156,51.84467315673828,1.8461822701466815,51.78352737426758,0.024414741339102264
2046,2004-09-13,53.24234008789063,53.24234008789063,52.4124755859375,52.42121124267578,6285070.0,0.01923079591322141,1.0212771888094818,1.516129486673837,83.67875662322928,80.82363049541236,-2.233984769965744,-3.7397542767911602,-4.122526748592236,-2.8721903386057903,9.406869193495412,1.0045738220214915,1.7725174031149962,3.2622404098510813,-0.12593152968379684,6.6504123493859595,1.5681544400836387,4.956326379618524,-2.2799415588378906,100.0,13.393998788257306,1.6940859697674395,9,-1.8257007598877024,-3.46795845031739,-4.077255249023445,-3.3980770111084055,-1.1006622314453196,0,0.006562724795015518,-1.0238102664878297,52.23776626586914,4.357070447137296,51.45158004760742,-2.085691470779156,51.84467315673828,0.006562724795015518
2047,2004-09-14,53.11130905151367,53.25981140136719,52.81430435180664,53.12878036499024,5847337.0,-0.0024610307541077514,2.1875051174977482,-0.021277188809507946,81.61668795096274,81.55881975884853,-1.6507153031614692,-3.332382452641852,-3.963118352409005,-2.8235246304742034,9.123470187155059,0.4455070495605469,1.8915163122810554,2.847308349609378,-0.593464137133374,6.28808083635213,1.1269221062379984,4.567694592980757,-1.6929222106933537,93.53610525808918,5.497758879128554,1.7203862433713764,9,-1.598581314086914,-3.3281917572021484,-3.8523178100585938,-3.2670459747314453,-2.0877647399902344,1,-0.01825658625977178,1.0212771888094818,53.24234008789063,-1.0238102664878297,52.23776626586914,4.357070447137296,51.45158004760742,-0.01825658625977178
2048,2004-09-15,52.726951599121094,53.27728271484375,52.26397323608398,53.05889511108398,6452133.0,-0.007236828827167141,1.636359576210226,18.999344978157804,75.84857342064916,80.86330791993544,-0.9652520759262444,-2.6903669436318793,-3.5528566306383738,-2.486804713990523,8.511678744228002,1.0133094787597727,2.017107755446787,2.2118076324462876,-1.1750510054899337,5.598666270382509,0.5183783134781734,3.905236951414402,-0.9402798461914017,76.22640825400062,-11.090975225962453,1.6934293189681113,9,-1.0438823699951172,-2.935098648071289,-3.4679603576660156,-2.882688522338867,-1.3539924621582031,2,-0.01093440960366654,2.1875051174977482,53.11130905151367,1.0212771888094818,53.24234008789063,-1.0238102664878297,52.23776626586914,-0.01093440960366654
2049,2004-09-16,52.65706634521485,52.79683303833008,52.2552375793457,52.66580200195313,4750502.0,-0.0013254180601521837,3.00000000000021,0.02631669673741969,73.56163416592193,80.05864867536394,-0.656258450533926,-2.361076971007101,-3.455937116105879,-2.4487094646479832,8.452002498043568,0.541595458984375,2.230765978330105,1.9003883361816492,-1.3659629134765865,5.166739585839885,0.2672127113525349,3.5335639610107634,-0.5722723999023458,63.020733826433094,-22.060070013478317,1.6331756248291167,9,-0.5372257232666087,-2.865213394165046,-3.4788780212402415,-2.8128032684326243,-1.240428924560554,3,-0.022727256262689677,1.636359576210226,52.726951599121094,2.1875051174977482,53.11130905151367,1.0212771888094818,53.24234008789063,-0.022727256262689677
2050,2004-09-17,52.962806701660156,53.46072387695313,52.48236083984375,52.630859375,10551790.0,0.005806255032152707,-2.1111272850783247,-37.99912663755458,74.09394942447346,78.9712913438977,-0.7643885324435189,-2.4019395514718127,-3.719831802654255,-2.7771132873660918,8.38399280989214,0.9783630371093821,2.2788873136505003,1.9597900390624972,-1.1834377065139137,5.103017784638908,0.38817616627429175,3.5314039118507026,-0.7075691223144531,58.69574160393116,-23.4859019306324,1.5716138727882056,9,-0.7512454986572195,-3.079233169555664,-4.118748664855957,-3.271413803100586,-2.7341842651367188,4,-0.03183245147142566,3.00000000000021,52.65706634521485,1.636359576210226,52.726951599121094,2.1875051174977482,53.11130905151367,-0.03183245147142566
2051,2004-09-20,53.13751602172852,53.233604431152344,52.49982833862305,52.84051132202149,4449465.0,0.0032987171743465993,2.0000155962445114,0.8947344227631064,83.62572838065348,78.96369638989928,-0.7770550615444449,-2.37071312170643,-3.841635831186224,-2.9911351855321655,9.160341796424976,0.7337760925292969,2.2455912928828496,1.9265964508056683,-1.2031002898116085,5.056293191422945,0.3617480804970299,3.4914448211143068,-0.8822784423828196,73.18859153637072,-13.339713050725464,1.5648483703086384,9,-0.9259548187255859,-3.2539424896240305,-4.437590599060066,-3.5902557373046946,-2.8215408325195455,0,-0.03518005904083532,-2.1111272850783247,52.962806701660156,3.00000000000021,52.65706634521485,1.636359576210226,52.726951599121094,-0.03518005904083532
2052,2004-09-21,53.33842849731445,53.7402572631836,52.93659973144531,53.0064811706543,5080167.0,0.003780991108123688,-2.407420586142231,1.1176500809165404,80.95237741583072,78.67755154524578,-0.8204933436006172,-2.3255341866787944,-4.002551036235204,-3.230591052028956,10.264520527721945,0.8036575317382884,2.215881883058401,1.8955837249755874,-1.1365831176780716,4.927750567629246,0.3795003036487614,3.4116671463024133,-0.8560676574707031,72.94118251478943,-12.24434236250832,1.516083421326829,9,-0.987100601196282,-3.0224533081054616,-4.754247665405273,-3.8086395263671875,-2.2799415588378906,1,-0.022436931019244377,2.0000155962445114,53.13751602172852,-2.1111272850783247,52.962806701660156,3.00000000000021,52.65706634521485,-0.022436931019244377
2053,2004-09-22,52.76189041137695,53.54808044433594,52.42994689941406,53.4083137512207,6180762.0,-0.010809056475417633,1.4150881211531965,-1.9473672113815532,69.98310666513493,77.82544701639684,-0.11193683061532766,-1.5208135476742086,-3.3941434009188143,-2.6957823247517467,11.140952577756138,1.118133544921875,2.115430005090026,1.1246828079223619,-1.7059877620225592,3.955353377867283,-0.2906524770501022,2.540018092894826,0.9783668518066477,34.11758359470711,-48.42117032353892,1.4153352849724616,9,-0.0917205810546875,-2.4459152221679616,-4.177709579467773,-3.2321014404296875,-1.30157470703125,2,-0.03294700182840071,-2.407420586142231,53.33842849731445,2.0000155962445114,53.13751602172852,-2.1111272850783247,52.962806701660156,-0.03294700182840071
2054,2004-09-23,52.11547088623047,52.50856399536133,51.70490646362305,52.42121124267578,7494076.0,-0.012251636931627008,2.345465516967589,0.4729723350014163,58.688516609741356,75.78325896184413,0.713602023342176,-0.6852419921857802,-2.685535918032528,-2.064589177025809,11.992645845799931,1.0569839477539062,1.989429561834747,0.33587608337402486,-2.2705580636369262,2.942310230384976,-0.9673409901314471,1.6390931568794969,1.624786376953132,20.17167864606266,-59.035825550527804,1.303217073505474,9,0.6071109771728516,-1.5898456573486328,-3.837029457092285,-2.585681915283203,-1.1443405151367188,3,-0.01424743433458564,1.4150881211531965,52.76189041137695,-2.407420586142231,53.33842849731445,2.0000155962445114,53.13751602172852,-0.01424743433458564
2055,2004-09-24,52.06306076049805,52.194091796875,51.54766845703125,51.932029724121094,3899427.0,-0.0010056538843683516,2.2889070036002988,-0.42856964615461396,54.816133648119745,72.57630085349862,0.8254264248699528,-0.4668837626037998,-2.5694198055896322,-2.02395929428981,12.581194680158458,0.64642333984375,1.860241443286533,0.1629171371459961,-2.24463816079286,2.5704724350848522,-1.040860511823432,1.3666947861154242,1.595782470703135,23.50610848785776,-51.60657507416131,1.2037776489694292,9,0.580902099609375,-1.537435531616211,-3.930936813354492,-2.5332717895507812,-0.393096923828125,4,-0.012416160909506369,2.345465516967589,52.11547088623047,1.4150881211531965,52.76189041137695,-2.407420586142231,53.33842849731445,-0.012416160909506369
2056,2004-09-27,51.58261108398438,51.97570419311523,51.32928466796875,51.84467315673828,4359508.0,-0.009228225722721972,1.466665696235738,-1.9999999999999458,48.09285133372592,68.85143011825008,1.168572559833251,0.16005815531016054,-2.0146081931812105,-1.5360260362428235,13.249550160325708,0.7337760925292969,1.7870904105394345,-0.40532341003417116,-2.6144162975889955,1.8037694775206532,-1.509869853811587,0.6992230337432446,1.949561660766605,10.507229178731384,-59.338400766359264,1.1045464437774133,9,0.9521598815917898,-0.5634346008300852,-3.4504871368408274,-2.1838531494140696,0.4891815185546804,0,-0.026248935813978913,2.2889070036002988,52.06306076049805,2.345465516967589,52.11547088623047,1.4150881211531965,52.76189041137695,-0.026248935813978913
2057,2004-09-28,51.5738754272461,51.81846618652344,51.18078231811523,51.18078231811523,4459831.0,-0.00016935274416529644,-2.2444418566284474,-1.5000000000000948,47.40368607233462,65.69088707954847,1.0463204952737257,0.3816883982085386,-1.942751432249331,-1.530521547877278,13.573833581875371,0.6376838684082102,1.6639634963246834,-0.5367916107177635,-2.3032103304792386,1.2296271090437116,-1.420000970598501,0.3464177491629741,1.7820662713623108,16.60513751001146,-48.495266096561295,0.8832093598807375,9,0.8866443634033132,-0.4673442840576243,-3.3129043579101634,-2.1751174926757884,0.6638908386230398,1,-0.024390260138810183,1.466665696235738,51.58261108398438,2.2889070036002988,52.06306076049805,2.345465516967589,52.11547088623047,-0.024390260138810183
2058,2004-09-29,52.14167785644531,52.6133918762207,51.71364212036133,51.71364212036133,7242770.0,0.011009497046623906,-3.2040870890407906,1.0888914767047653,56.401944665228974,63.7842549128048,0.43221861782873816,-0.03155811222603688,-2.47248191044806,-2.0752720320769527,14.474072453142012,1.0395164489746023,1.389677960652648,-0.06813621520996094,-1.5770881358356164,1.4408157054156945,-0.8226121755227851,0.6863397451028632,0.9967479041137821,67.0730927972309,2.4045276358949366,0.7544759603128263,9,0.31884193420410156,-1.035146713256836,-3.8348464965820312,-2.742919921875,0.17470932006835938,2,-0.020773994288234343,-2.2444418566284474,51.5738754272461,1.466665696235738,51.58261108398438,2.2889070036002988,52.06306076049805,-0.020773994288234343
2059,2004-09-30,51.72237777709961,52.674537658691406,51.68743515014648,52.58718490600586,4841174.0,-0.00804155325611322,-1.112144116494694,-2.020408708904079,44.86957684052876,60.53710240347761,0.7878397502189429,0.49426594038740745,-1.9839957797409085,-1.641958699595918,15.207581204183047,0.987102508544929,1.1177207933447448,-0.5389751434326158,-1.8919401573283352,0.8139898704631037,-1.215457650380472,0.1375073635152404,1.220283639215097,36.25730695466335,-23.874064156449357,0.6764825069478584,9,0.7381420135498047,-0.5241260528564382,-3.415546417236328,-2.323619842529297,1.2142219543457031,3,-0.00506670582476465,-3.2040870890407906,52.14167785644531,-2.2444418566284474,51.5738754272461,1.466665696235738,51.58261108398438,-0.00506670582476465
2060,2004-10-01,52.76189041137695,52.84924697875977,51.4603157043457,51.71364212036133,6427003.0,0.02009792818801137,1.2714228676947499,-1.2121180040934434,45.2504123698121,56.27317840227301,-0.3164478882094315,-0.4441820586707621,-2.933494809747991,-2.647881046715341,15.444152064509014,1.3889312744140696,0.9353586071360667,0.4219188690185547,-0.8490553066209969,1.6928930446581063,-0.21356821880122112,1.0574059568383305,-1.5811080932617259,94.7642542606163,38.037022079742776,0.6354870878197741,10,-0.30137062072753906,-1.563638687133782,-4.417933464050293,-3.3631324768066406,0.34941864013671875,4,-0.033940407106737513,-1.112144116494694,51.72237777709961,-3.2040870890407906,52.14167785644531,-2.2444418566284474,51.5738754272461,-0.033940407106737513
2061,2004-10-04,53.35589981079102,53.80140686035156,53.0501594543457,53.2073974609375,6950317.0,0.011258303953529003,-2.2452808424036186,0.14166715188215764,52.215182001603125,53.08015668958105,-0.9791945977836889,-0.9470871114811032,-3.399444720173193,-3.1893017296257327,15.751069766847364,1.0395164489746094,0.7942619998276967,0.9272638320922937,-0.3684229944442805,2.222950658628868,0.27942041882400304,1.5751072453605843,-2.141748199462903,82.99996652018065,29.651172023650616,0.6478434132682879,10,-0.8648052215576243,-1.8955841064453196,-4.815396308898933,-3.9571418762207102,-0.5590667724609446,0,-0.031597929752842924,1.2714228676947499,52.76189041137695,-1.112144116494694,51.72237777709961,-3.2040870890407906,52.14167785644531,-0.031597929752842924
2062,2004-10-05,53.827613830566406,54.316795349121094,53.19866180419922,53.53060913085938,6290435.0,0.008840897097568634,-1.327264643064146,1.9999999999998566,59.813079026487316,51.95015361862021,-1.535717385441913,-1.3257851400751761,-3.7617306899220253,-3.6184007177701716,16.113597875596735,1.118133544921875,0.6279049863112647,1.2967735290527358,-0.10295427310619942,2.696501331211671,0.5969096279732682,1.9966374301322034,-2.509972009277348,82.8746716452393,31.08051535119516,0.6998639010794664,10,-1.0788249969482422,-2.1096038818359375,-5.252168655395508,-4.428855895996094,-0.9346923828125,1,-0.032619339834646155,-2.2452808424036186,53.35589981079102,1.2714228676947499,52.76189041137695,-1.112144116494694,51.72237777709961,-0.032619339834646155
2063,2004-10-06,53.88875961303711,54.2032356262207,53.57428359985352,53.73152160644531,4215336.0,0.0011359556576884255,-1.666666666666717,0.5294125202291478,60.99844057529076,52.20681183701459,-1.5871081726215976,-1.2921926256842013,-3.703441371351758,-3.658738995464688,16.336079571897844,0.6289520263671804,0.3866971292207637,1.2557149887084975,-0.228984885598571,2.740414863015566,0.5133650515549633,1.9980649258620318,-2.39116858007813,85.01527091688268,33.21020888996098,0.7423499371535356,10,-1.1399707794189453,-1.9348926544189453,-5.173547744750977,-4.490001678466797,-1.2142219543457031,2,-0.030637063443719526,-1.327264643064146,53.827613830566406,-2.2452808424036186,53.35589981079102,1.2714228676947499,52.76189041137695,-0.030637063443719526
2064,2004-10-07,54.028526306152344,54.29058837890625,53.71405029296875,53.9848518371582,5709491.0,0.0025936149601302194,1.0307837011656422,0.2777602561925326,59.80706853700664,52.76136015800202,-1.5946663054627805,-1.2954190741522922,-3.8002273076092195,-3.7701186622076577,17.27971223783419,0.5765380859375,0.17494190119891329,1.266634368896483,-0.23354548922792162,2.7668142270208875,0.5165444398342842,2.0167242979586817,-2.36178301422364,89.9082409533005,37.364794618975935,0.7500899290622022,10,-1.2797374725341797,-1.9873065948486328,-5.236879348754883,-4.629768371582031,-0.9259529113769531,3,-0.03168953970605903,-1.666666666666717,53.88875961303711,-1.327264643064146,53.827613830566406,-2.2452808424036186,53.35589981079102,-0.03168953970605903
2065,2004-10-08,53.51313781738281,54.264381408691406,53.19866180419922,53.77519989013672,6347505.0,-0.009539192052899659,-1.3921498111947392,-6.000349375491309,53.25264080726874,53.33467009950677,-0.9520737016968042,-0.7163094817183264,-3.269489689276611,-3.2297493329385603,17.427971474572335,1.0657196044921875,0.055046955945719844,0.6874773025512724,-0.8272501980562765,2.2022048031588213,-0.06988644775250208,1.4448410528550468,-1.6873914020225627,36.55181137269193,-12.827442211289338,0.7573637503037748,10,-0.7643489837646484,-1.310312271118164,-4.31092643737793,-4.1143798828125,-0.4804496765136719,4,-0.010773767143032686,1.0307837011656422,54.028526306152344,-1.666666666666717,53.88875961303711,-1.327264643064146,53.827613830566406,-0.010773767143032686
2066,2004-10-11,53.59175491333008,53.79267120361328,53.32969284057617,53.51313781738281,3386621.0,0.001469117662573849,-1.0784333872776937,-0.29999417741418966,52.24110886427266,53.87216152083323,-0.7998335499500584,-0.8088787379006419,-3.3157573341597555,-3.2943910744704894,16.918287249795874,0.4629783630371094,0.0568220837112392,0.7486236572265597,-0.7941401907187782,2.2913875051718975,-0.022758266746109257,1.5200055811992286,-1.6165455619441786,35.156186031278146,-10.778220062097027,0.7713819239726689,10,-0.7031993865966797,-0.9521579742431641,-4.1711578369140625,-4.192996978759766,-0.9434242248535156,0,-0.008964921238227674,-1.3921498111947392,53.51313781738281,1.0307837011656422,54.028526306152344,-1.666666666666717,53.88875961303711,-0.008964921238227674
2067,2004-10-12,52.14167785644531,53.50440216064453,51.68743515014648,53.32969284057617,12331347.0,-0.027057838640101806,1.3636363636363729,-15.111407637439953,45.24766731303574,52.632797370589536,0.8261331545514352,0.5953555723721138,-1.8537380409128232,-1.8244020162325754,16.002561413180192,1.9043197631836009,0.059291796732182434,-0.6529718399047866,-2.22098631951188,0.9150426397023068,-1.4369790797083297,0.13103539989875657,2.1751174926757812,17.449710653999855,-28.74102410487666,0.7840072398035454,10,0.7468776702880859,0.49791908264160156,-2.576946258544922,-2.742919921875,1.624786376953125,1,0.012564904100104357,-1.0784333872776937,53.59175491333008,-1.3921498111947392,53.51313781738281,1.0307837011656422,54.028526306152344,0.012564904100104357
2068,2004-10-13,52.1504135131836,52.674537658691406,52.06306076049805,52.33385848999024,5364844.0,0.0001675369320170983,-2.414636744171049,0.15441301604528773,50.296744364448784,53.235815984358425,0.9149876953084402,0.5704602953051037,-1.8239938616392166,-1.8245494911876463,15.65636753900837,0.6114768981933594,0.14653541879145848,-0.6154092788696204,-2.2096434364267736,0.9788248786875329,-1.412526357648197,0.18170779990895625,2.113794631958001,17.785290467042604,-30.387322750615557,0.7971170787785751,10,0.7381420135497976,0.4891834259033132,-2.4786739349365305,-2.7516555786132884,1.4413414001464773,2,0.014237814900213586,1.3636363636363729,52.14167785644531,-1.0784333872776937,53.59175491333008,-1.3921498111947392,53.51313781738281,0.014237814900213586
2069,2004-10-14,51.4603157043457,51.88835144042969,51.25066375732422,51.72237777709961,6941128.0,-0.01323283483962101,1.1470626011456755,1.4285595458420846,45.381513426424455,53.25038276842646,1.7478028516323718,1.2293320169018997,-1.1040499398239234,-1.1373211246496027,15.556318692387055,0.8997497558593821,0.23158275988421195,-1.2456695556640653,-2.9435584798615864,0.4522193685334557,-2.0946140177628294,-0.3967250935653013,2.7523569808959962,6.956588880394113,-42.50468979104917,0.8489444620987616,10,1.3234138488769531,1.179281234741211,-1.6924877166748047,-2.0615577697753906,1.6073150634765554,3,0.02359530713573066,-2.414636744171049,52.1504135131836,1.3636363636363729,52.14167785644531,-1.0784333872776937,53.59175491333008,0.02359530713573066
2070,2004-10-15,51.27687072753906,51.40790176391602,50.6653938293457,51.13710403442383,6530495.0,-0.0035647852970934757,2.695643506080389,-0.5333343037643017,47.54557414480335,52.731537451004264,1.898044816777542,1.3491673006854015,-0.8500334523804938,-0.9487752590467409,15.09560265571973,0.794921875,0.2150595668312647,-1.3448177337646499,-3.1528535615083015,0.4632180939790018,-2.2488356476364757,-0.440799819892824,2.8173216005859345,19.55301129425943,-33.3966661265716,0.9040179138718263,10,1.214223861694336,1.214223861694336,-1.3932981491088867,-1.87811279296875,1.6422576904296875,4,0.035604798836833096,1.1470626011456755,51.4603157043457,-2.414636744171049,52.1504135131836,1.3636363636363729,52.14167785644531,0.035604798836833096
2071,2004-10-18,51.26813507080078,51.62628936767578,50.85757064819336,51.4166374206543,3922391.0,-0.00017036251655644374,1.7076796979448696,-1.0625017058325827,47.54557414480335,51.368481353039385,1.765106825821519,1.2760991248140243,-0.7547289219020854,-0.9406563677134301,14.523647637362497,0.7687187194824219,0.30888704320091165,-1.2600843429565458,-3.1473836573647773,0.6272149714516857,-2.203734000160658,-0.3164346857524336,2.6203293473974583,21.23069646573837,-34.81613107013752,0.9436496572041148,10,1.2098560333251953,1.2229595184326172,-1.2404279708862305,-1.8693771362304688,1.7470855712890625,0,0.03441812477929096,2.695643506080389,51.27687072753906,1.1470626011456755,51.4603157043457,-2.414636744171049,52.1504135131836,0.03441812477929096
2072,2004-10-19,52.14167785644531,52.42121124267578,51.80099487304688,51.80099487304688,6478586.0,0.017038708048150664,-2.641017602006649,-2.294125202291303,50.0,50.1464324002293,0.700979716744051,0.3249627704032605,-1.5410317352450207,-1.7966314852118401,13.244102348931966,1.153076171875,0.3484711619757235,-0.3267040252685547,-2.181449509122743,1.5280414585856334,-1.2540767671956488,0.6006687166585394,1.5534023264217751,73.47826499710453,18.048495542451903,0.9273727419270934,10,0.33631324768066406,0.34941673278808594,-1.5461673736572266,-2.3672962188720703,0.759979248046875,1,0.009716849416049556,1.7076796979448696,51.26813507080078,2.695643506080389,51.27687072753906,1.1470626011456755,51.4603157043457,0.009716849416049556
2073,2004-10-20,51.02354431152344,51.18078231811523,50.709068298339844,50.96239852905274,6323320.0,-0.021444142016301848,1.5116434947749564,0.17948000179153573,45.16907894077584,48.51998911175921,1.5309350309992737,1.376774291320352,-0.3313637524748003,-0.6732514837080643,12.820758726000339,1.4326095581054688,0.26697685720996844,-1.3579202651977553,-3.314862016530803,0.5990214861352925,-2.3363911408642792,-0.3794493895312314,2.489754690132365,20.397934287396502,-35.90971175972753,0.9784708756665231,10,1.4413433074951172,1.467550277709961,-0.3756217956542969,-1.240427017211914,2.1139717102050852,2,0.053757926049357696,-2.641017602006649,52.14167785644531,1.7076796979448696,51.26813507080078,2.695643506080389,51.27687072753906,0.053757926049357696
2074,2004-10-21,51.37295913696289,51.46905136108398,50.6653938293457,51.38169860839844,5114823.0,0.00684810963554594,7.76183742643908,-0.1429284421985318,39.38584227029286,46.97923371876189,0.8551410103535417,1.021239660518333,-0.5559803222838724,-1.01742695138325,13.078631044288691,0.8036575317382741,0.09130981092238244,-0.9713798522949233,-2.9771328532912023,1.0343731487013557,-1.9742563527930628,0.03149664820321618,1.9694655543543078,40.2983420853095,-10.68442139845505,1.0028765004981386,10,0.8560733795166016,1.1181354522705078,-0.635498046875,-1.581106185913086,1.5723762512207102,3,0.04318995466957176,1.5116434947749564,51.02354431152344,-2.641017602006649,52.14167785644531,1.7076796979448696,51.26813507080078,0.04318995466957176
2075,2004-10-22,51.4166374206543,52.01938247680664,50.95366287231445,51.14583969116211,4187782.0,0.0008502193454529294,-2.2533538289547232,-30.985595809690093,33.81923437324939,44.93235877531486,0.5395379526208046,0.9767271968772917,-0.4582623723131434,-1.0650432747397929,13.328790194983013,1.0657196044921875,-0.1151048348239101,-0.8953804016113267,-2.940661688737606,1.1499008855149526,-1.91802104517447,0.1272602419518165,1.765165418944612,42.78597453272703,-3.975526904349003,1.0226406435631414,10,0.6682605743408203,1.0744571685791016,-0.46079063415527344,-1.6247844696044922,1.6160507202148438,4,0.03211009957070332,7.76183742643908,51.37295913696289,1.5116434947749564,51.02354431152344,-2.641017602006649,52.14167785644531,0.03211009957070332
2076,2004-10-25,50.22862243652344,50.57803726196289,50.10632705688477,50.57803726196289,6722994.0,-0.023105653028442252,1.7000010917387718,-1.2903166732405478,23.17705993733908,42.480069066904115,1.341384223823816,2.1693262170695675,0.8304084947056793,0.09227932767500135,14.055087755481587,1.3103103637695241,-0.37435110369658275,-2.015695953369139,-4.244073777899928,0.21268187116164938,-3.129884865634537,-0.9015070411037414,2.8021958624602803,5.283002078001401,-35.38569457069668,1.1141889122653945,10,1.1618099212646484,1.9829387664794922,0.8189449310302734,-0.3450489044189453,2.4022369384765625,0,0.05356519551865957,-2.2533538289547232,51.4166374206543,7.76183742643908,51.37295913696289,1.5116434947749564,51.02354431152344,0.05356519551865957
2077,2004-10-26,50.31597518920898,50.33344650268555,49.914146423339844,50.21115112304688,3763269.0,0.0017391030939766239,5.0,-0.29999890826114695,23.475990348561893,39.49998528736113,1.0815581747746705,2.090061352175475,0.8513077654084853,-0.028916993670335955,15.02886007957335,0.4193000793457031,-0.5754602216826754,-1.8654481887817482,-4.239732337745899,0.5088359601824024,-3.0525902632638235,-0.6783061142996729,2.480883810406823,19.087112117779956,-15.312252590683368,1.1871420744820769,10,0.8517036437988352,1.7994956970214915,0.7315921783447337,-0.4324016571044851,3.4242820739746236,1,0.05364589362981809,1.7000010917387718,50.22862243652344,-2.2533538289547232,51.4166374206543,7.76183742643908,51.37295913696289,0.05364589362981809
2078,2004-10-27,51.05848693847656,51.05848693847656,50.01897048950195,50.6653938293457,5427490.0,0.014756978205737514,4.288907003600299,3.7500272935701435,29.761908475284756,37.76447362612338,0.18759559704201934,1.3304518008702075,0.21917805731033724,-0.7904188177754818,15.05893337305535,1.0395164489746094,-0.7801199883889254,-1.0687768936157198,-3.4957117682683574,1.3581579810369178,-2.282244330942042,0.14469054371060253,1.4501008035116456,54.35687429218573,25.86453407241705,1.2134674373263197,10,0.10919189453125,1.0569839477539062,0.2751646041870188,-1.035146713256836,3.1796913146972656,2,0.03609919283813823,5.0,50.31597518920898,1.7000010917387718,50.22862243652344,-2.2533538289547232,51.4166374206543,0.03609919283813823
2079,2004-10-28,51.4603157043457,51.932029724121094,51.25066375732422,51.53893280029297,7578461.0,0.007869970106112456,-1.736843718157929,-0.19999611827612643,35.79201775077006,36.45852291567524,-0.23940965132129577,0.9570519036992167,-0.06926621522842424,-1.208535900680637,14.860239226017411,0.8735427856445312,-0.8274598735003593,-0.6538450241088896,-3.092784157966861,1.7850941097490818,-1.8733145910378752,0.5656245428200961,0.7888279057776657,73.44398640996602,44.07209574378441,1.2194695669289852,10,-0.2926368713378906,0.6551551818847656,0.032756805419921875,-1.4369754791259766,3.083599090576179,3,0.03259211091938918,4.288907003600299,51.05848693847656,5.0,50.31597518920898,1.7000010917387718,50.22862243652344,0.03259211091938918
2080,2004-10-29,50.97113037109375,51.69617080688477,50.97113037109375,51.591346740722656,5631783.0,-0.009506069415945007,-1.3380241841241172,7.889077587461789,32.837531634027116,34.82429597003344,0.22556625745149006,1.3757338107806092,0.5231983577244321,-0.7399041263877848,14.909624233191618,0.7250404357910227,-0.9367305423850993,-1.0534923553466768,-3.523593058525904,1.4166083478325504,-2.2885427069362905,0.18155799624293678,1.0445135203512663,52.38082635129005,22.759910030864404,1.235050351589612,10,0.1965484619140625,1.1443405151367188,0.6529731750488281,-0.9477901458740234,3.3019866943359375,4,0.03873182726607616,-1.736843718157929,51.4603157043457,4.288907003600299,51.05848693847656,5.0,50.31597518920898,0.03873182726607616
2081,2004-11-01,51.66996383666992,51.879615783691406,51.04975128173828,51.04975128173828,3424303.0,0.013710378021604352,-1.676064827628625,-0.9999938494089282,46.57359414476598,34.44358420834077,-0.4584885156107745,0.5735229637018477,-0.0925200037562135,-1.4392565299634015,14.104955871672717,0.9084854125976562,-0.9439850961679852,-0.27036209106445597,-2.6630264634901195,2.1223022813612076,-1.4666942772772913,0.9259700951483794,-1.7558174133300781,87.01283234021959,53.5451377918642,1.1963321862128327,11,-0.7031993865966797,0.4455070495605469,-0.08516979217529297,-1.6466236114501953,2.7953338623046875,0,0.02637362604910698,-1.3380241841241172,50.97113037109375,-1.736843718157929,51.4603157043457,4.288907003600299,51.05848693847656,0.02637362604910698
2082,2004-11-02,52.07179260253906,52.22903060913086,51.4166374206543,51.89708709716797,4489595.0,0.007776834664319221,2.3214385975857015,0.281686502444875,49.45976918697485,34.92032756902955,-0.973664205304722,0.0352133263967076,-0.3958391515164692,-1.8426203704305806,12.96306436920814,0.8123931884765625,-0.945834340704252,0.21925773620605327,-2.004739885184982,2.4432553575970886,-0.8927410744894644,1.331256546901571,-2.118336791992185,92.88535161576515,55.061401669707465,1.1119988106955188,11,-1.000204086303711,0.04367828369140625,-0.2948188781738281,-2.048452377319336,2.0790290832519602,1,0.010736461038095335,-1.676064827628625,51.66996383666992,-1.3380241841241172,50.97113037109375,-1.736843718157929,51.4603157043457,0.010736461038095335
2083,2004-11-03,52.23776626586914,52.71821594238281,51.90582275390625,52.630859375,5261229.0,0.0031874006066383576,1.8615155159324677,-2.2500327525219443,55.75677834635127,36.73932046636938,-1.0608468026630007,-0.27488394430901053,-0.46497577861745043,-2.0056925975452984,11.900870291316727,0.8123931884765625,-0.9409918594183395,0.46778106689453125,-1.5510872354370804,2.486649369226143,-0.5416530842712746,1.477215218060337,-2.1932874633789012,72.49993449610034,29.500333246223754,1.0094341511658074,11,-0.9215850830078125,-0.12229537963867188,-0.4542407989501953,-2.214426040649414,1.2229576110839915,2,0.028762542978338468,2.3214385975857015,52.07179260253906,-1.676064827628625,51.66996383666992,-1.3380241841241172,50.97113037109375,0.028762542978338468
2084,2004-11-04,52.31638717651367,52.31638717651367,51.89708709716797,51.89708709716797,4201118.0,0.001505058815960414,1.0,-1.0666686075286034,57.818669687365684,39.405924390160074,-1.108097193513764,-0.5147418679054212,-0.45652200590702563,-2.072975121671682,10.7086317251146,0.4193000793457031,-1.0208149335814767,0.6320089340209947,-1.109808929050331,2.3738267970923204,-0.23889999751467172,1.502917865556661,-2.1114841456298805,77.00005240311974,29.75260727003544,0.8709089315356645,11,-1.0002059936523438,-0.20091629028320312,-0.5328617095947266,-2.2930469512939453,1.5286941528320312,3,0.03673401739642501,1.8615155159324677,52.23776626586914,2.3214385975857015,52.07179260253906,-1.676064827628625,51.66996383666992,0.03673401739642501
2085,2004-11-05,52.93659973144531,53.53060913085938,52.42994689941406,52.892921447753906,7842695.0,0.01185503411845068,-1.270278776624638,0.10416950972097128,61.49217683392733,43.6631596008921,-1.6651360235694526,-1.2441500596309112,-0.993048547288538,-2.677569740674116,10.44611297745767,1.2142219543457102,-0.9580198410543659,1.2810483932495131,-0.3488203286166822,2.9109171151157085,0.4661140323164119,2.0959827541826144,-2.5808979258715823,76.05629038259848,24.463783326767597,0.814934360933099,11,-1.2142219543457031,-0.8211288452148438,-1.1072139739990234,-2.913259506225586,1.406402587890625,4,0.030363020511908534,1.0,52.31638717651367,1.8615155159324677,52.23776626586914,2.3214385975857015,52.07179260253906,0.030363020511908534
2086,2004-11-08,53.11130905151367,53.33842849731445,52.630859375,52.76189041137695,4414480.0,0.003300350248309991,-1.3142810800019964,7.9998253275109175,57.39014492281696,47.431398998031554,-1.5510427184168876,-1.5354205004388461,-1.0859485572060947,-2.829349549665025,10.169407390473713,0.7075691223144531,-0.8665617315722614,1.4797800064086886,-0.04040329723213887,2.999963310049516,0.7196883545882713,2.239871658229106,-2.501614659917088,80.16529373020643,30.046515721936217,0.7600916518204142,11,-1.3365192413330078,-0.9958381652832031,-1.2819232940673828,-3.0879688262939453,1.4850196838378906,0,0.021874964761067206,-1.270278776624638,52.93659973144531,1.0,52.31638717651367,1.8615155159324677,52.23776626586914,0.021874964761067206
2087,2004-11-09,52.79683303833008,53.26854705810547,52.604652404785156,53.11130905151367,4660655.0,-0.0059210744152168315,1.1111138067396105,-0.8999978165462128,65.40211216319466,51.39142163002155,-0.9472639503139959,-1.232538159450442,-0.6688201843288653,-2.4719205650515477,10.916779508569519,0.6638946533203125,-0.7439011814844889,1.1325462341308565,-0.460416397040909,2.725508865302622,0.3360649185449702,1.9290275497167428,-1.9534654675924727,55.08012274122035,1.1522103772603884,0.7964813155858834,11,-0.5459632873535156,-0.6813621520996094,-0.8211278915405273,-2.742918014526367,1.3539886474609446,1,0.03160160495674513,-1.3142810800019964,53.11130905151367,-1.270278776624638,52.93659973144531,1.0,52.31638717651367,0.03160160495674513
2088,2004-11-10,52.892921447753906,53.15498352050781,52.50856399536133,52.892921447753906,5500404.0,0.001819965401221424,1.4666656962356983,-0.0,63.80951588765483,54.5044769785643,-0.8445905139377601,-1.3387879287864592,-0.6925349353475312,-2.5377301461861137,11.665723440869732,0.6464195251464844,-0.41011673533633797,1.1915092468261719,-0.48174319544748556,2.8647616890998293,0.3548830256893396,2.028135467963004,-1.8345745522065613,60.96240699830434,5.091076626097106,0.8366262211368296,11,-0.6420516967773438,-0.7905540466308594,-0.6595220565795898,-2.5813121795654297,1.2579002380371165,2,0.02378201474992525,1.1111138067396105,52.79683303833008,-1.3142810800019964,53.11130905151367,-1.270278776624638,52.93659973144531,0.02378201474992525
2089,2004-11-11,52.674537658691406,52.7880973815918,51.9931755065918,52.3687973022461,8203415.0,-0.004128790452200937,1.9836060879400943,100.0,61.07692586762551,57.642187448964116,-0.48707770902576186,-1.0801535776003774,-0.4200013537729248,-2.312207295492783,11.520261397572405,0.8997459411621094,-0.0635513040521758,0.9124143600463839,-0.8113547130295444,2.636183433122312,0.050529823508419724,1.774298896584348,-1.4184097843190955,44.31815080304374,-12.662764150504245,0.8618845365379657,11,-0.3843574523925781,-0.5721702575683594,-0.3232097625732422,-2.3629283905029297,0.9172172546386719,3,0.014925355839967347,1.4666656962356983,52.892921447753906,1.1111138067396105,52.79683303833008,-1.3142810800019964,53.11130905151367,0.014925355839967347
2090,2004-11-12,53.10257339477539,53.3646354675293,52.726951599121094,52.93659973144531,6622685.0,0.008126046380463325,-1.1791103144859052,0.5428582123072443,79.2184512520991,61.269393794223355,-0.6492479879334212,-1.4381330937393955,-0.8038488478868331,-2.7319372602517262,11.064208807074026,0.6900978088378906,0.22411446474863084,1.2491649627685533,-0.5577650316889731,3.0560949572260796,0.34569996553979365,2.152629959997313,-1.6644870198841133,80.89174454828661,16.653797049274274,0.9034649972287631,11,-0.6289501190185547,-1.0133094787597656,-0.7075691223144531,-2.790964126586914,0.6464195251464915,4,0.013982522636904138,1.9836060879400943,52.674537658691406,1.4666656962356983,52.892921447753906,1.1111138067396105,52.79683303833008,0.013982522636904138
2091,2004-11-15,53.03268814086914,53.783935546875,52.92786407470703,53.71405029296875,4770410.0,-0.0013160426969651695,1.0850990685466075,-4.105242593486405,77.71831525326627,64.40923224603351,-0.4087124433702414,-1.2957053404700076,-0.70234886357769,-2.66536615393904,10.94510230560978,0.8560714721679688,0.44170424898612737,1.0910520553588867,-0.7671419955056606,2.949246106223434,0.16195502992660948,2.020149080791164,-1.427199945500412,58.04868384895098,-11.408941609010334,0.9290970254322745,11,-0.19217681884765625,-1.1792793273925781,-0.5568809509277344,-2.721078872680664,0.9958381652832031,0,0.024707670389746195,-1.1791103144859052,53.10257339477539,1.9836060879400943,52.674537658691406,1.4666656962356983,52.892921447753906,0.024707670389746195
2092,2004-11-16,52.64833068847656,53.15498352050781,52.33385848999024,53.11130905151367,4954349.0,-0.007247557419145401,1.984133365681186,0.6794894045852812,67.49996640823402,65.71403091957603,0.07378687415009466,-0.9185384928482989,-0.2966682442187931,-2.2864520313257373,11.429879059554299,0.821125030517571,0.7410686825943458,0.6813619613647433,-1.2019592968500064,2.564683219579493,-0.26029866774263155,1.623022590472118,-0.8249977579572061,36.585313897285474,-33.34562768633718,0.9416606291073765,11,0.19218063354492188,-0.7992897033691406,0.11574554443359375,-2.336721420288086,1.5549049377441406,1,0.037000186357311504,1.0850990685466075,53.03268814086914,-1.1791103144859052,53.10257339477539,1.9836060879400943,52.674537658691406,0.037000186357311504
2093,2004-11-17,53.76646423339844,53.8450813293457,52.6133918762207,52.892921447753906,6730160.0,0.02123777772818558,1.3898272467544002,-1.8867896545189384,71.92688222275257,67.28161009017458,-0.8992638371934731,-1.919032921878724,-1.3820173880917253,-3.4051165946029798,11.25175734316472,1.231689453125,0.9011488590657422,1.6623495101928683,-0.3281396670344918,3.6528386874202283,0.6671049215791882,2.6575940988065483,-1.7470710412435153,95.75480054215949,25.183121790079383,0.9952445886136784,11,-0.8473358154296875,-1.886850357055664,-1.0023880004882812,-3.454854965209961,0.50665283203125,2,0.00714864661220993,1.984133365681186,52.64833068847656,1.0850990685466075,53.03268814086914,-1.1791103144859052,53.10257339477539,0.00714864661220993
2094,2004-11-18,53.59175491333008,54.10714340209961,53.32969284057617,53.50440216064453,4932455.0,-0.0032494106235060327,-2.559988471313659,0.09999825322934225,76.50174947245787,68.94934038334465,-0.586271077210256,-1.6543957611952465,-1.1632053565713107,-3.2248461327491498,11.424473533279015,0.7774505615234375,1.016071106882265,1.3767004013061523,-0.6881460255688694,3.441546828181174,0.3442771878686415,2.409123614743663,-1.3532791447122605,70.93594575524452,-1.8567481961228225,1.0324232134375124,11,-0.541595458984375,-1.5811100006103516,-0.8276786804199219,-3.2801456451416016,0.6813621520996094,3,0.010431954940924859,1.3898272467544002,53.76646423339844,1.984133365681186,52.64833068847656,1.0850990685466075,53.03268814086914,0.010431954940924859
2095,2004-11-19,53.06763076782226,54.25564575195313,53.04142379760742,53.46072387695313,6998918.0,-0.00977993996194837,-4.4509662890561765,-4.500065505044051,64.65201318717169,69.75621463493961,-0.04649497813512227,-1.0542957419793737,-0.6255045748762385,-2.6851805411218024,12.028895584637821,1.2142219543457102,1.0620069233786396,0.7700265884399329,-1.2924289541641585,2.8324821310440242,-0.26120118286211635,1.8012543597419821,-0.5675415305169906,38.18176404616975,-31.45674080696034,1.0312277713020463,11,0.05677986145020242,-0.9827346801757741,-0.35596752166747336,-2.756021499633782,1.0831909179687642,4,0.00987653185047832,-2.559988471313659,53.59175491333008,1.3898272467544002,53.76646423339844,1.984133365681186,52.64833068847656,0.00987653185047832
2096,2004-11-22,52.91912841796875,53.0064811706543,52.50856399536133,52.962806701660156,3796165.0,-0.002798360275461098,6.600209619191801,0.11111434588100173,59.38104465080606,69.0872071335631,0.08032694661897466,-0.7313913304765904,-0.4972566499002795,-2.5214240486470842,11.801407805064368,0.5590667724609304,1.0883628833207553,0.48699893951415874,-1.3453908957523026,2.31938877478062,-0.4291959781190755,1.403193857147393,1.336517333984382,30.454459739769575,-34.74629476176469,0.9161949176332317,11,0.20528221130371094,-0.8342323303222656,-0.42803382873535156,-2.6075191497802734,1.7121429443359375,0,0.01568174924194987,-4.4509662890561765,53.06763076782226,-2.559988471313659,53.59175491333008,1.3898272467544002,53.76646423339844,0.01568174924194987
2097,2004-11-23,53.015220642089844,53.5830192565918,52.91039276123047,53.28601837158203,4399489.0,0.0018158315715657292,-1.7999650649474386,6.199825327510917,58.742650648304405,68.52422210696861,0.020641452476972688,-0.6481240250987099,-0.6086801330113119,-2.590808568196735,11.584343920966559,0.6726264953613281,1.0335671303017904,0.4481288909912138,-1.1042166649040652,2.000474446886493,-0.32804388695642217,1.2243016689388497,1.2404251098632884,29.00016812704279,-33.82002076771476,0.7761727779476387,11,0.10918998718261719,-0.9303245544433594,-0.5306777954101562,-2.703611373901367,1.3539886474609375,1,0.01911348574597871,6.600209619191801,52.91912841796875,-4.4509662890561765,53.06763076782226,-2.559988471313659,53.59175491333008,0.01911348574597871
2098,2004-11-24,52.90165710449219,53.42578125,52.73568725585938,53.42578125,3400812.0,-0.002142093086140884,1.633322658592654,1.9354820533047838,56.53017393650844,68.01902744795561,0.15150704028906148,-0.41043809215180005,-0.4996926847570933,-2.4502291329152825,11.994281894335016,0.6900939941406179,1.0042971175204798,0.24240684509277344,-1.1426731355194804,1.6274868257050272,-0.4501331452133499,0.9349468353988968,1.3190470123291078,22.499983623989237,-36.93505594933387,0.6925399903061257,11,0.3930950164794993,-0.8167610168457031,-0.4171142578125,-2.590047836303711,1.5898475646972656,2,0.024603738199686642,-1.7999650649474386,53.015220642089844,6.600209619191801,52.91912841796875,-4.4509662890561765,53.06763076782226,0.024603738199686642
2099,2004-11-25,53.13751602172852,53.32095718383789,52.77062606811523,52.77062606811523,2621744.0,0.004458441004418168,-1.9999792052235703,-0.7000058225858374,52.45204067475937,65.0449818282512,-0.013155383571543666,-0.5419909758361214,-0.7352283838595781,-2.656729016899348,12.929906024665291,0.5503311157226634,0.953404979103837,0.3944057464599666,-0.8840196956302933,1.6728311885502265,-0.24480697458516687,1.0336184675051001,1.048945292663575,36.000148475830365,-20.45119461013794,0.6392127210451313,11,0.15723609924316406,-1.0526199340820384,-0.6595249176025462,-2.825906753540046,1.3539886474609304,3,0.021370984733964704,1.633322658592654,52.90165710449219,-1.7999650649474386,53.015220642089844,6.600209619191801,52.91912841796875,0.021370984733964704
2100,2004-11-26,52.9453353881836,53.2510757446289,52.56097793579102,52.86671829223633,2479333.0,-0.003616665736997149,1.0,0.2142797729210533,47.98301072816341,61.74105910323976,0.17251751324435105,-0.20482596584249535,-0.5548074573633954,-2.430708560073903,13.851814027554637,0.6900978088378764,0.9057200378329355,0.10351486206055682,-0.8664957830454227,1.0735255071665364,-0.3814904604924294,0.588520184613543,1.2075679798278784,40.650495984549515,-12.272387800903303,0.4850053225529883,11,0.34941673278808594,-0.8604393005371165,-0.5852718353271555,-2.6337261199951243,2.044086456298821,4,0.02507835048189011,-1.9999792052235703,53.13751602172852,1.633322658592654,52.90165710449219,-1.7999650649474386,53.015220642089844,0.02507835048189011
2101,2004-11-29,53.03268814086914,53.99358367919922,53.03268814086914,53.233604431152344,6450271.0,0.0016498668304787412,-8.565133190301696,-2.5556310349844846,53.03368713592616,60.13369473965001,0.09517324390930071,-0.19484190799946077,-0.6587795954398104,-2.4793250883541162,15.10350495195496,1.048248291015618,0.893296387305206,0.12273139953613565,-0.6772297264231497,0.922692525495421,-0.27724916344350703,0.5227119625157783,1.0873284396893368,32.926728602658706,-18.908530654200028,0.3999805629796444,11,0.34941673278808594,-0.9477920532226562,-0.7446918487548828,-2.721078872680664,1.6509933471679688,0,0.02108385571464555,1.0,52.9453353881836,-1.9999792052235703,53.13751602172852,1.633322658592654,52.90165710449219,0.02108385571464555
2102,2004-11-30,52.630859375,53.30348587036133,52.34259033203125,53.19866180419922,5657438.0,-0.0075770016560686715,1.471914192066888,2.826064668021037,46.875011372196525,57.350153534032664,0.5523484136097494,0.2645835938767007,-0.2850591565888152,-2.048793256069139,15.849506888513748,0.9608955383300781,0.7365702753978667,-0.3070507049560547,-1.0177883496454712,0.4036869397333618,-0.6624195273007629,0.04831811738865355,1.456928153854534,17.46033946552433,-31.84809665383052,0.35536882234470685,11,0.6682586669921875,-0.5459632873535156,-0.8298625946044922,-2.3192501068115234,1.2579002380371094,1,0.0380083474041637,-8.565133190301696,53.03268814086914,1.0,52.9453353881836,-1.9999792052235703,53.13751602172852,0.0380083474041637
2103,2004-12-01,53.7402572631836,53.7402572631836,52.23776626586914,52.32512283325195,6640907.0,0.021078848062864308,1.1234604508732422,-2.492300767235948,60.4810669099739,55.57007769375667,-0.6271046243499541,-0.7657398697419708,-1.3916672148905604,-3.1238614522814743,16.361399386462477,1.5024909973144602,0.6164354107197951,0.7272226333618264,0.010484601475148736,1.443960665248504,0.36885361741848754,1.0855916493051652,0.2777223777979998,85.57216632593023,34.1605511589722,0.3583690159433401,12,-0.49355125427246804,-1.6029491424560618,-2.0986824035644602,-3.4286479949951243,0.6551551818847585,2,0.011703554437541897,1.471914192066888,52.630859375,-8.565133190301696,53.03268814086914,1.0,52.9453353881836,0.011703554437541897
2104,2004-12-02,54.23817825317383,54.50897216796875,53.810142517089844,54.01979064941406,6502866.0,0.009265325760383858,-1.1917745939640474,0.154322867948534,61.01693033500954,55.166179599071974,-1.1439902977787568,-1.172413242262465,-1.8601157476951258,-3.5657975034964693,17.12021154235343,0.7687149047851491,0.6083463124498394,1.129054069519043,0.2991988054490591,1.9589093335890269,0.7141264374840546,1.5439817015540314,-2.0004119873046875,88.07708651405902,38.72585393067361,0.4149276320349912,12,-0.8648090362548828,-1.4981269836425781,-2.5966033935546875,-3.6339340209960938,0.436767578125,3,0.004670629143057603,1.1234604508732422,53.7402572631836,1.471914192066888,52.630859375,-8.565133190301696,53.03268814086914,0.004670629143057603
2105,2004-12-03,54.54391479492188,54.80597686767578,53.89749526977539,54.46529769897461,7952480.0,0.005636924977843627,2.014499541153761,0.35998882076546074,64.01942680726712,55.681555394234316,-1.3614663344290747,-1.4245996300169779,-2.1305298952104366,-3.812784442647306,17.068034343724875,0.9084815979003906,0.4795887370309444,1.3544248580932674,0.311067909272289,2.397781806914246,0.8327463836827818,1.876103332503753,-2.3061485290527415,89.79592746134027,39.828688493058905,0.5216784744104882,12,-1.0220432281494212,-1.6553611755371165,-2.9023399353027415,-3.9396705627441477,0.07862091064452414,4,-0.0009608794295291601,-1.1917745939640474,54.23817825317383,1.1234604508732422,53.7402572631836,1.471914192066888,52.630859375,-0.0009608794295291601
2106,2004-12-06,54.27311706542969,54.45656204223633,54.0023193359375,54.32553100585938,3053022.0,-0.0049647651898541145,1.8888861932603895,-0.6666990149934796,65.39731795558455,56.420962872821,-0.9816369088318382,-1.1197073363679877,-1.8113394947468322,-3.4768229651072318,17.013037424447468,0.5415954589843821,0.3321018482285041,1.0255367279052763,-0.12351008920261819,2.1745835450131707,0.4510133193513326,1.60006013645922,-1.932622375488279,79.25170926904332,26.451960180155588,0.5745234085539458,12,-0.7512454986572266,-1.3452529907226562,-2.631542205810547,-3.4592227935791016,-0.2183837890625,0,0.013198150719612833,2.014499541153761,54.54391479492188,-1.1917745939640474,54.23817825317383,1.1234604508732422,53.7402572631836,0.013198150719612833
2107,2004-12-07,54.46529769897461,54.76230239868164,54.03726196289063,54.34300231933594,3674703.0,0.003540991266693494,1.0243908933563908,-2.3332605531292323,58.03211354702025,56.587845051766756,-1.05772364790176,-1.2442764891710851,-1.9516149301113899,-3.608337350490366,17.064785432581157,0.7250404357910085,0.3027340466272648,1.1342941284179702,-0.11486891947123468,2.383457176307175,0.5097126044733713,1.758875652362569,-2.026183721923829,86.73476511382997,37.74226731871666,0.6245815239446013,12,-0.9434261322021484,-1.3539905548095703,-2.924180030822754,-3.6514034271240234,-0.8298645019531179,1,0.004009595068579008,1.8888861932603895,54.27311706542969,2.014499541153761,54.54391479492188,-1.1917745939640474,54.23817825317383,0.004009595068579008
2108,2004-12-08,54.15082168579102,54.30805969238281,53.67037582397461,53.90623092651367,4087841.0,-0.005773878533110621,1.2812440295859604,2.000000000000058,56.22566969406054,57.00713716502244,-0.6117515385567458,-0.8756235038052864,-1.60612255466269,-3.25072694185657,17.067974610016627,0.794921875,0.3152240182310351,0.7569231033325252,-0.5255916686197111,2.0394378752847615,0.11566571735640707,1.3981804893086434,-1.6170331931152404,42.30762770792596,-3.7476876564793358,0.6412573859761185,12,-0.6289501190185618,-0.7992897033691477,-2.5572919845581126,-2.843376159667976,-0.794921875,2,-0.004839484694701857,1.0243908933563908,54.46529769897461,1.8888861932603895,54.27311706542969,2.014499541153761,54.54391479492188,-0.004839484694701857
2109,2004-12-09,53.46072387695313,54.264381408691406,53.32969284057617,54.07220458984375,5439413.0,-0.012743995148257747,-1.1399949343650926,-2.5000155962443227,54.22137268862378,57.70028849396248,0.1441764222396742,-0.1302865120181167,-0.8788705273167849,-2.5036347597468023,17.5097989793613,0.9346885681152344,0.3124037829050721,0.027515983581551495,-1.2095510663955835,1.2645830335586865,-0.5910175414070196,0.6460495085701226,-0.8360478492773495,8.875733529027688,-36.598541229865276,0.6185335249885687,12,0.06114768981932883,-0.1091918945312571,-1.7448978424072337,-2.0659236907959055,-0.17470550537110086,3,0.01748364968395366,1.2812440295859604,54.15082168579102,1.0243908933563908,54.46529769897461,1.8888861932603895,54.27311706542969,0.01748364968395366
2110,2004-12-10,53.8450813293457,54.07220458984375,53.49566650390625,53.89749526977539,4236310.0,0.007189529518478288,1.8695437543906284,0.08571642461446424,59.464256332235635,58.41479618244131,-0.11077986892357217,-0.4808166929295439,-1.2543531808092823,-2.8245577509293156,17.495302099250033,0.6114807128906179,0.34388132462453314,0.3747480392456026,-0.8651030013076308,1.614599079798836,-0.2451774810310141,0.9946735595222194,-1.1331532680699183,35.97550259619225,-10.927810128551123,0.6199255202766166,12,-0.3232097625732422,-0.44550514221191406,-2.1292552947998047,-2.4502811431884766,-0.052410125732421875,4,0.015412076302331545,-1.1399949343650926,53.46072387695313,1.2812440295859604,54.15082168579102,1.0243908933563908,54.46529769897461,0.015412076302331545
2111,2004-12-13,54.34300231933594,54.5351791381836,53.8450813293457,53.9848518371582,4350080.0,0.009247288288872335,-1.1643625835242823,-6.833114992721979,62.54121916489395,60.155485937185475,-0.45068011763522264,-0.9228541967358268,-1.7565801355151294,-3.240999033479177,17.29521164356535,0.6900978088378977,0.4002999340291993,0.8071533203125014,-0.47314410884344227,2.087450749468445,0.16700460573452602,1.4473020348904768,-1.5473123058041551,70.73172680069231,20.673008905486867,0.640148714577973,12,-0.8211307525634766,-0.9434261322021484,-2.4240779876708984,-2.8564815521240234,-0.20091629028319602,0,0.005143870862854616,1.8695437543906284,53.8450813293457,-1.1399949343650926,53.46072387695313,1.2812440295859604,54.15082168579102,0.005143870862854616
2112,2004-12-14,54.59632873535156,54.893333435058594,54.30805969238281,54.75356674194336,4320205.0,0.004661619807588169,1.6800003493541316,-0.43902776742253985,65.59485011324527,60.7236840708823,-0.4424090109824306,-1.0780298832959971,-2.026564700174731,-3.4237960331430344,17.855817040894134,0.5852737426757812,0.5095649392663333,0.9630798339843736,-0.32926286610999966,2.255422534078747,0.3169084839371905,1.6092511840315566,-1.720227247654023,81.00556478547153,26.326472864411684,0.6461713500471861,12,-0.4848155975341797,-1.1530742645263672,-2.651198387145996,-3.1098079681396484,-0.48044586181640625,1,-0.009919997764129662,-1.1643625835242823,54.34300231933594,1.8695437543906284,53.8450813293457,-1.1399949343650926,53.46072387695313,-0.009919997764129662
2113,2004-12-15,54.15082168579102,54.85839080810547,54.15082168579102,54.85839080810547,4874549.0,-0.008160018445930284,-1.00000000000002,4.499987869671708,58.978300547556294,60.497169650054154,0.07538913602587627,-0.6347977328647474,-1.6052072979474588,-2.906147113077047,17.83117310651666,0.707569122314446,0.5875228576430018,0.4983549118042063,-0.8136110367864404,1.810320860394853,-0.1576280624911206,1.1543378860995333,-1.1536862812518223,52.51391196367932,-4.340896121019043,0.655982974295325,12,-0.03930854797363992,-0.7075672149658274,-1.967651367187507,-2.432811737060554,-0.3581504821777415,2,-0.009517648536527479,1.6800003493541316,54.59632873535156,-1.1643625835242823,54.34300231933594,1.8695437543906284,53.8450813293457,-0.009517648536527479
2114,2004-12-16,54.15082168579102,54.4216194152832,53.87128829956055,54.10714340209961,4679952.0,0.0,-1.135597234763815,-0.06173005903443393,61.05767918590323,60.16808658101372,0.0689447494814317,-0.6226920821356572,-1.6343606463189957,-2.873164037350456,17.479284556145153,0.5503311157226562,0.7393472731978861,0.4704015731811566,-0.8598143565822411,1.8006175029445544,-0.19470639170054227,1.1355095380628555,-1.0399143994206597,46.87491470837137,-11.532698275136788,0.6651079648817007,12,-0.03930854797363992,-0.7075672149658274,-1.974203109741218,-2.432811737060554,-0.8473358154296946,3,-0.014679774936980916,-1.00000000000002,54.15082168579102,1.6800003493541316,54.59632873535156,-1.1643625835242823,54.34300231933594,-0.014679774936980916
2115,2004-12-17,53.59175491333008,54.3604736328125,53.34716415405274,54.08967590332031,14883935.0,-0.010324252800906986,-1.0530987815105093,-11.399737991264521,54.719762871817075,58.98169157170622,0.5350054103757884,-0.023553552444461445,-1.0949296524238576,-2.2951886623490765,17.205505849711354,1.0133094787597585,0.7209915622601173,-0.11487140655517436,-1.4145571114380218,1.184814298327673,-0.7647142589965981,0.5349714458862493,-0.3739020580384178,15.81914492042032,-43.91919744765162,0.6498428524414236,12,0.5197582244873047,-0.026205062866210938,-1.3954811096191406,-1.637887954711914,-0.2009124755859375,4,-0.005704917524020137,-1.135597234763815,54.15082168579102,-1.00000000000002,54.15082168579102,1.6800003493541316,54.59632873535156,-0.005704917524020137
2116,2004-12-20,53.74899291992188,54.10714340209961,53.54808044433594,53.54808044433594,3356613.0,0.0029339962247194595,-4.565238854712539,-0.40350272357444716,59.846149711782694,59.18325114556871,0.33034066485311087,-0.12167058627089489,-1.2729156171609262,-2.424600876226414,17.50165775463649,0.5590629577636719,0.663369870404118,0.000873374938969107,-1.244820441729587,1.2465671916075252,-0.6219735333953125,0.6237202832732507,-0.4306112298442031,25.98866571762007,-37.48247982068442,0.6228469083342797,12,0.3625202178955007,-0.18344306945801492,-1.4675493240356516,-1.7077732086181712,0.27953338623046164,0,0.0008126344572907396,-1.0530987815105093,53.59175491333008,-1.135597234763815,54.15082168579102,-1.00000000000002,54.15082168579102,0.0008126344572907396
2117,2004-12-21,54.028526306152344,54.115882873535156,53.55681228637695,53.55681228637695,2947392.0,0.005200718581777508,-1.3703793557987012,2.3478582820687253,52.97297382360433,58.82184049329581,-0.01974013042845968,-0.33876599863960166,-1.5236290673699528,-2.676492695839947,17.346876756272845,0.5590705871582031,0.5608507295871519,0.22974147796630717,-0.9720970158348479,1.4315799717674622,-0.3711777689342668,0.8306607248668811,-0.6813621520996023,45.08669498862805,-14.944861981843268,0.6009192469005772,12,0.08298683166503906,-0.46297645568847656,-1.6815662384033203,-1.913055419921875,-0.043674468994140625,1,0.002101847499169418,-4.565238854712539,53.74899291992188,-1.0530987815105093,53.59175491333008,-1.135597234763815,54.15082168579102,0.002101847499169418
2118,2004-12-22,54.2032356262207,54.45656204223633,53.95864486694336,54.3779411315918,4630629.0,0.0032336495553917377,1.9999770162495116,-0.3703631820277057,49.61388919800235,58.30989788322675,-0.20811854027452625,-0.4331736664763639,-1.667175728617167,-2.8092922976130694,17.50520228631838,0.49791717529296875,0.46986986105036266,0.33937187194824503,-0.7971057748195847,1.4758495187160747,-0.22886695143566982,0.9076106953321599,-0.7633013153076078,77.16541389578491,19.827099346289394,0.5682388233839147,12,-0.08298683166503906,-0.6376857757568359,-1.85845947265625,-2.0877647399902344,1.3539886474609375,2,-0.0016115781959571418,-1.3703793557987012,54.028526306152344,-4.565238854712539,53.74899291992188,-1.0530987815105093,53.59175491333008,-0.0016115781959571418
2119,2004-12-23,54.27311706542969,54.34300231933594,53.94990921020508,54.01105499267578,2023631.0,0.0012892484812323524,-1.0454761999285402,-1.5000218350146295,46.84318189903581,56.90755627953789,-0.16834664526473375,-0.43596894685946097,-1.6821926553458155,-2.8371296032809923,17.667692369495196,0.3930931091308594,0.41893031885230414,0.35247325897216797,-0.7439745563038329,1.4489210742481688,-0.19575064866582892,0.9006971666101649,-0.7459788070678641,83.46445592149139,28.982966182517018,0.548223907637999,12,-0.15286827087402344,-0.7075672149658203,-1.8737459182739258,-2.1576461791992188,-0.637683868408196,3,-0.008852372736159575,1.9999770162495116,54.2032356262207,-1.3703793557987012,54.028526306152344,-4.565238854712539,53.74899291992188,-0.008852372736159575
2120,2004-12-24,54.27311706542969,54.27311706542969,54.27311706542969,54.27311706542969,0.0,0.0,1.0,0.0,50.0,55.51408748343856,-0.11314275788224393,-0.34930349992469445,-1.62028307078117,-2.7737367089414136,18.08357714399541,0.0,0.397445739295172,0.2860841751098633,-0.7186729606276572,1.2908413108473837,-0.21629439275889695,0.7884627429786235,-0.664007096466058,79.80751869596436,27.28367101213405,0.5023785678687592,12,-0.15286827087402344,-0.7075672149658203,-1.7427148818969727,-2.1576461791992188,-1.1268653869628906,4,-0.01786577310272064,-1.0454761999285402,54.27311706542969,1.9999770162495116,54.2032356262207,-1.3703793557987012,54.028526306152344,-0.01786577310272064
2121,2004-12-27,54.15082168579102,54.71862411499024,54.15082168579102,54.58759307861328,1774601.0,-0.0022533325198778043,-1.5999982532294268,-100.0,46.01768800021649,53.338847248657586,-0.023440007086790615,-0.14645410316956742,-1.4359411286406,-2.5808630385983165,18.050922521971717,0.5678024291992188,0.4374450664812457,0.10788211822510618,-0.7922748296253417,1.008039066075554,-0.34219635570011775,0.5579605921503301,-0.46465830886169357,51.12784917356758,2.810357185156093,0.45007847392522243,12,-0.04804420471192117,-0.5852718353271555,-1.54616832733155,-2.035350799560554,-0.5590667724609446,0,-0.014034491525477533,1.0,54.27311706542969,-1.0454761999285402,54.27311706542969,1.9999770162495116,54.2032356262207,-0.014034491525477533
2122,2004-12-28,54.63127136230469,54.71862411499024,54.1595573425293,54.3779411315918,1580496.0,0.008872435570811188,1.6122434429224022,-0.5800064630514431,55.83865910226677,52.989998199180974,-0.556984710924425,-0.49471830616856494,-1.8756433131258632,-2.9928032667136435,18.797796429724674,0.5678024291992188,0.43176471106282577,0.48831119537353374,-0.16072427452581195,1.1373466652728794,0.1637934604238609,0.8128289303232066,-0.872677781887603,88.63652153200192,37.92468799439739,0.32451773494967145,12,-0.598377227783196,-1.0657215118408203,-2.026618003845215,-2.5158004760742188,-1.502490997314446,1,-0.011032967769595725,-1.5999982532294268,54.15082168579102,1.0,54.27311706542969,-1.0454761999285402,54.27311706542969,-0.011032967769595725
2123,2004-12-29,54.36920928955078,54.85839080810547,54.115882873535156,54.84965515136719,1788595.0,-0.004796924292974181,1.9824556027151679,-1.8965200499932238,62.32229597021379,53.130511175215474,-0.29132222124961515,-0.1930168343931129,-1.538992506510148,-2.6553887517500954,19.265339464880796,0.7425079345703125,0.3572407540781981,0.19480152130127237,-0.43266849473484825,0.822271537337393,-0.11893348671678439,0.5085365293193291,-0.5425313178552074,46.15394305341524,-9.442987563033476,0.3137350080180599,12,-0.2664318084716797,-0.8036594390869141,-1.7645559310913086,-2.2537384033203125,-2.2974166870117188,2,-0.007069395663740985,1.6122434429224022,54.63127136230469,-1.5999982532294268,54.15082168579102,1.0,54.27311706542969,-0.007069395663740985
2124,2004-12-30,54.49150466918945,54.66621017456055,54.25564575195313,54.43909072875977,939586.0,0.0022493499765166014,1.0434988987620213,-0.10909437377922393,59.43880506563766,53.654849196751094,-0.4025411071045255,-0.3113221941153199,-1.5950046187512328,-2.687326017653916,19.154784545353348,0.41056442260741477,0.23857313641236289,0.3044305801391616,-0.3384966902096309,0.9473578504879541,-0.017033055035234668,0.6258942153135578,-0.600827369692098,50.58825342676887,-7.181224604977359,0.32146363517439486,12,-0.28826904296875,-0.9259548187255859,-1.801680564880371,-2.3760337829589844,-1.9217910766601562,3,0.01955753673828653,1.9824556027151679,54.36920928955078,1.6122434429224022,54.63127136230469,-1.5999982532294268,54.15082168579102,0.01955753673828653
2125,2004-12-31,54.49150466918945,54.49150466918945,54.49150466918945,54.49150466918945,0.0,0.0,1.0,0.0,52.53731771318776,52.842756752462776,-0.29221968262039155,-0.3324972571280682,-1.528762831030761,-2.5893555437758877,18.821151277944193,0.0,0.19127775366486333,0.30705108642577983,-0.33015397083504894,0.9442561436866086,-0.011551442204634554,0.6256536150561942,-0.5406680015584229,50.58825342676887,-5.3126700564206715,0.318602528630416,12,-0.2839031219482422,-0.9259548187255859,-1.801680564880371,-2.3760337829589844,-1.4675521850585938,4,-0.01571018230025134,1.0434988987620213,54.49150466918945,1.9824556027151679,54.36920928955078,1.6122434429224022,54.63127136230469,-0.01571018230025134
2126,2005-01-03,54.98942184448242,55.25148391723633,54.334266662597656,54.5351791381836,4022391.0,0.009137519294351693,-1.1428615989269784,100.0,56.19833815941594,53.20113056755295,-0.665681544356211,-0.8158270434646795,-1.91498748203567,-3.0001970933522273,18.764902443617252,0.9172172546386719,0.1434954101109085,0.7691530227661119,0.03744961490126286,1.5008564306309609,0.4033013188336909,1.1350047266985328,-0.9820353708057397,76.92305108317014,23.19811402935632,0.3658517039324241,1,-0.38872528076171875,-1.2447967529296875,-2.29959774017334,-2.873950958251953,-2.2275314331054688,0,-0.033518631478402505,1.0,54.49150466918945,1.0434988987620213,54.49150466918945,1.9824556027151679,54.36920928955078,-0.033518631478402505
2127,2005-01-04,54.68368148803711,54.9544792175293,54.5177116394043,54.7797737121582,3557259.0,-0.005559984924191186,-1.0408177815803077,-0.21154379099238638,58.78961701870598,54.220655880964465,-0.2874641255852737,-0.5195232826305158,-1.501620544210681,-2.606043291922049,18.47499854025982,0.471710205078125,0.1735833530494304,0.45249347686767294,-0.3008051625610477,1.2057921162963936,0.07584415715331261,0.8291427965820333,-0.5767672188756521,49.99983204060586,-3.7180833194026732,0.3766493197143612,1,-0.08298492431640625,-0.939056396484375,-1.950181007385254,-2.5682106018066406,-1.7994918823242188,1,-0.019968051619675742,-1.1428615989269784,54.98942184448242,1.0,54.49150466918945,1.0434988987620213,54.49150466918945,-0.019968051619675742
2128,2005-01-05,53.88875961303711,54.29932403564453,53.85381698608398,54.16829299926758,4400979.0,-0.014536729301480977,-1.5499901744578946,2.9090115125049625,46.57534656308316,54.19089639919194,0.5120004767774162,0.2685264004964907,-0.6300271576983505,-1.7307566807254986,18.205697010338422,0.8298645019531321,0.14230811792910458,-0.3293252944946303,-1.0974801755164236,0.438829586527163,-0.7134027350055234,0.05475214601626277,1.3627243041992188,2.5000682333038062,-49.931927477615666,0.3840774405108955,1,0.6638908386230469,-0.144134521484375,-1.1967525482177734,-1.7732887268066406,-1.0133094787597656,2,-0.014102741527251772,-1.0408177815803077,54.68368148803711,-1.1428615989269784,54.98942184448242,1.0,54.49150466918945,-0.014102741527251772
2129,2005-01-06,54.39541244506836,54.40414810180664,53.810142517089844,53.94990921020508,3922360.0,0.009401827684834663,1.5660399123312954,-1.593738912088212,60.648146276176384,55.37402376321154,0.027401093322488634,-0.1734019402533704,-1.065494451616459,-2.1552355058087187,18.38286097110922,0.5940055847167969,0.1558981000109938,0.13059310913085653,-0.5525823426096821,0.8137685608713952,-0.21099461673941278,0.47218083500112584,0.828118133544919,40.60591945246521,-15.777519261705983,0.34158772587026753,1,0.13540077209472656,-0.10482406616210938,-1.7034053802490234,-2.2799415588378906,-0.7599792480468679,3,-0.04271720239047405,-1.5499901744578946,53.88875961303711,-1.0408177815803077,54.68368148803711,-1.1428615989269784,54.98942184448242,-0.04271720239047405
2130,2005-01-07,54.67494583129883,54.92827224731445,53.810142517089844,54.66621017456055,6321226.0,0.005138914729486688,3.3389782837179696,0.019608514719230044,61.883402802868055,57.13688096350616,-0.21136603109147245,-0.40852134107494464,-1.2533560875982417,-2.353482648246782,18.77636907664465,1.1181297302246094,0.1861852528723631,0.3686332702636719,-0.307976126232532,1.0452426667598758,0.030328572015569932,0.7069379685117738,0.49204922485350977,59.99989413480344,-0.21884897862204866,0.33830469824810294,1,-0.1441326141357422,-0.3843574523925781,-1.6182355880737305,-2.4633865356445312,-1.214221954345696,4,-0.038504514394313016,1.5660399123312954,54.39541244506836,-1.5499901744578946,53.88875961303711,-1.0408177815803077,54.68368148803711,-0.038504514394313016
2131,2005-01-10,54.622535705566406,54.83218383789063,54.2032356262207,54.58759307861328,3570297.0,-0.0009585766375358462,1.769239813228471,4.0,58.09526582183722,57.38761504345844,-0.09499640316631996,-0.35215045341674056,-1.1305220870774235,-2.234329601951309,18.78309199268532,0.628948211669929,0.2277805445248049,0.30224647521972514,-0.3889455235994035,0.9934384740388538,-0.04334952418983562,0.6478424746292859,0.4901852490234333,70.99249619142546,8.493667725343286,0.34559599940956315,1,-0.09172248840332031,-0.33194732666015625,-1.417323112487793,-2.2624740600585938,-1.1443405151367188,0,-0.029266001674701503,3.3389782837179696,54.67494583129883,1.5660399123312954,54.39541244506836,-1.5499901744578946,53.88875961303711,-0.029266001674701503
2132,2005-01-11,54.05473327636719,54.74483108520508,53.77519989013672,54.46529769897461,5338056.0,-0.010395021429614015,1.0,-11.74967248908297,48.17203674990772,55.815364018979984,0.4273657089211582,0.18234554800468317,-0.5103958332339289,-1.5979450571525504,18.22284577899804,0.9696311950683594,0.2409790769854112,-0.23847618103027202,-0.9265629527403618,0.4496105906798178,-0.5825195668853169,0.10556720482477289,1.0058845407226542,24.2424843931439,-34.89742695033253,0.3440433858550466,1,0.45860862731933594,0.2358551025390625,-0.8298654556274414,-1.694671630859375,-0.9608955383300781,1,-0.023917292466883122,1.769239813228471,54.622535705566406,3.3389782837179696,54.67494583129883,1.5660399123312954,54.39541244506836,-0.023917292466883122
2133,2005-01-12,53.63543319702149,54.22944259643555,53.32095718383789,54.14208602905274,5159513.0,-0.007756953997015037,1.6666592018632707,1.234039785555669,42.772287159389776,53.96352869606355,0.8176145048657233,0.5913743468725201,-0.04791607474615489,-1.114594422227249,17.589227814203127,0.9084854125976562,0.2738798243177172,-0.6320068359374957,-1.3786576374512336,0.11464396557624212,-1.0053322366943647,-0.2586814351806268,1.3480595444511607,19.565299942091066,-34.990036935220054,0.3733254007568704,1,0.6507873535156179,0.6507873535156179,-0.3188438415527415,-1.275371551513679,-1.0744552612304688,2,-0.014006479420964557,1.0,54.05473327636719,1.769239813228471,54.622535705566406,3.3389782837179696,54.67494583129883,-0.014006479420964557
2134,2005-01-13,53.35589981079102,53.86255264282226,53.04142379760742,53.72278594970703,4572863.0,-0.005211729813081711,1.5405446873801643,0.7241371521503293,40.22347004745082,52.59532339987055,1.0271364170772728,0.851982256899106,0.26990448498675335,-0.7782622756659023,17.152242738021464,0.8211288452148366,0.21242514800420054,-0.8717941284179602,-1.7220295064190552,-0.02155875041686528,-1.2969118174185041,-0.4466764394174163,1.4945900860708505,16.666734057652015,-33.261182945724094,0.4251176890005458,1,0.7905540466308523,0.7905540466308523,0.08080196380614524,-0.9958381652832102,-0.9346885681152415,3,-0.009004621386152878,1.6666592018632707,53.63543319702149,1.0,54.05473327636719,1.769239813228471,54.622535705566406,-0.009004621386152878
2135,2005-01-14,53.28601837158203,53.50440216064453,52.90165710449219,52.90165710449219,3364543.0,-0.001309722813349623,-2.1363464935786736,-1.0476309304719627,40.67798561624393,50.87083978396255,1.0147485309138489,0.9463016471825725,0.3580561044358461,-0.6575488936578395,17.288121485175008,0.6027450561523438,0.13642476407012794,-0.9263887405395508,-1.8338358976386218,-0.018941583440479803,-1.3801123190890863,-0.4726651619900153,1.3835649153543983,19.90965783795312,-28.632722507871613,0.4537235785495354,1,0.6420497894287109,0.7905521392822266,0.15068340301513672,-0.9259567260742188,-0.681365966796875,4,0.006557345362208755,1.5405446873801643,53.35589981079102,1.6666592018632707,53.63543319702149,1.0,54.05473327636719,0.006557345362208755
2136,2005-01-17,53.79267120361328,54.05473327636719,53.22486877441406,53.28601837158203,3737344.0,0.00950817583138197,-1.6388801280962664,1.318168284404216,41.0112166591431,48.89546196623335,0.3581471947710142,0.46703393465386966,-0.129694770918519,-1.112697175162154,17.693925370497205,0.829864501953125,0.07437153882731451,-0.4219198226928711,-1.3248701633032596,0.4810305179175174,-0.8733949929980653,0.029555347612323146,0.6647609414298401,48.34129107966646,4.669352550613546,0.4514751703051937,1,0.12229347229003906,0.28389930725097656,-0.33194732666015625,-1.4326095581054688,-1.7034072875976634,0,-0.0061708652727744395,-2.1363464935786736,53.28601837158203,1.5405446873801643,53.35589981079102,1.6666592018632707,53.63543319702149,-0.0061708652727744395
2137,2005-01-18,54.14208602905274,54.2032356262207,53.18992614746094,53.72278594970703,4723589.0,0.006495584205455707,2.741915944131796,0.827588543548984,47.61026327682807,49.010452712205,-0.08512383270197432,0.13340254854413303,-0.445619638580915,-1.3967548741338547,18.178290114285183,1.0133094787597656,0.04757694702463766,-0.07818298339842755,-0.9776282934759806,0.8212623266791255,-0.5279056384372041,0.37153967164034896,0.12865311112426525,93.42088252109536,47.994854077837346,0.449722655038777,1,-0.22712135314942117,-0.06551551818848367,-0.6813621520996165,-1.782024383544929,-2.1751174926757884,1,-0.012262010707655535,-1.6388801280962664,53.79267120361328,-2.1363464935786736,53.28601837158203,1.5405446873801643,53.35589981079102,-0.012262010707655535
2138,2005-01-19,54.115882873535156,54.45656204223633,53.85381698608398,54.334266662597656,4139327.0,-0.00048397018732382335,1.6037934841718746,-0.520829353057298,45.966229507928105,47.37912862684408,-0.026055124826804388,0.16097940885538264,-0.3886382084232025,-1.3212814965934996,18.430496708467892,0.6027450561523509,-0.03835553484260146,-0.10001850128173828,-1.0006596375056347,0.8006226349421581,-0.5503390693936865,0.3503020668302099,-1.2142257690429688,78.0900323594425,31.940700141654517,0.4503205681119499,1,-0.20091819763183594,-0.03931236267089844,-0.3384990692138672,-1.7121429443359375,-2.5070648193359375,2,-0.018886232307925077,2.741915944131796,54.14208602905274,-1.6388801280962664,53.79267120361328,-2.1363464935786736,53.28601837158203,-0.018886232307925077
2139,2005-01-20,53.79267120361328,53.79267120361328,53.12004470825195,53.42578125,5820994.0,-0.005972584253632118,2.666638940298197,-1.6800237562884293,42.98243799515961,45.27902142598759,0.22648351857652216,0.4704731695286597,-0.030729190994279065,-0.9586871763371647,18.31951930904433,0.9958381652832031,-0.12658902233165747,-0.3992078781127901,-1.3188522485639638,0.5204364923383835,-0.8590300633383805,0.06061430711280025,-0.8599160003662121,57.30344521342757,11.231647048207549,0.45982218522558765,1,0.074249267578125,0.28389930725097656,-0.015287399291992188,-1.3889312744140625,-1.6509933471679688,3,-0.022897046015062483,1.6037934841718746,54.115882873535156,2.741915944131796,54.14208602905274,-1.6388801280962664,53.79267120361328,-0.022897046015062483
2140,2005-01-21,53.30348587036133,53.54808044433594,53.13751602172852,53.28601837158203,6510622.0,-0.009093902985414348,-1.6111333503160716,0.04760964045831687,33.04038766757847,42.4951460755144,0.5595067244390108,0.931025740216981,0.47438551530695605,-0.44051427874394733,18.202544553056317,0.6551551818847585,-0.12232790147563577,-0.839911651611331,-1.8402196098519994,0.16039630662933746,-1.3400656307316652,-0.33975767249099675,-0.3402545303344766,13.725311108574036,-27.269018293692692,0.5001539791203343,1,0.5197582244873047,0.7730846405029297,0.47389793395996094,-0.8997459411621094,-1.5636367797851562,4,-0.016551912380201816,2.666638940298197,53.79267120361328,1.6037934841718746,54.115882873535156,2.741915944131796,54.14208602905274,-0.016551912380201816
2141,2005-01-24,53.39084243774414,53.39084243774414,52.875450134277344,53.19866180419922,5175120.0,0.001638852805898594,4.363623732110602,11.002183882943875,36.39706708709157,41.18681611297927,0.3118557473023671,0.8261724519691498,0.4065547963850378,-0.5043575962645974,17.59667356216391,0.5153923034667969,-0.22430311167889982,-0.7145561218261705,-1.769901579607705,0.340789335955364,-1.2422288507169341,-0.1868833929354068,1.0657196044921875,32.59682637721091,-6.958531832364599,0.5276727288907667,1,0.2751636505126953,0.6726245880126953,0.4476890563964844,-0.9871025085449219,-1.0220451354980398,0,-0.014725185014185072,-1.6111333503160716,53.30348587036133,2.666638940298197,53.79267120361328,1.6037934841718746,54.115882873535156,-0.014725185014185072
2142,2005-01-25,54.028526306152344,54.16829299926758,53.09383773803711,53.24234008789063,6539420.0,0.011943693699004054,1.0163939120599057,4.090871196331768,51.52091523073794,42.158885898684616,-0.3687103527491473,0.148637880595615,-0.19139981537640693,-1.117789463355784,17.171612595296796,1.0744552612304688,-0.34866558017737503,-0.046735000610354405,-1.0728706976017577,0.9794006963810489,-0.559802849106056,0.46633284788534723,0.3964134979248044,72.92818212744191,27.500607270983622,0.5130678484956999,1,-0.3625202178955078,0.03494071960449219,-0.18999481201171875,-1.624786376953125,-0.9608955383300852,1,-0.03589330530964152,4.363623732110602,53.39084243774414,-1.6111333503160716,53.30348587036133,2.666638940298197,53.79267120361328,-0.03589330530964152
2143,2005-01-26,53.9848518371582,54.7797737121582,53.9848518371582,54.07220458984375,7290052.0,-0.0008083594349151957,-17.200270754181407,-0.1111094937261648,45.03175034021521,42.69313926454733,-0.30201894430584275,0.1707977271538752,-0.14373076067265345,-1.0508470706463697,16.803963202455794,0.794921875,-0.45958061402873085,-0.07119159698486044,-1.0885064992322029,0.946123305262482,-0.5798490481085281,0.43746585413880723,-1.1094017028808594,58.25699559501369,11.714738248879058,0.5086574511236706,1,-0.1572399139404297,0.07861518859863281,-0.14632034301757812,-1.5811119079589844,-0.6988334655761719,2,-0.03737869480253575,1.0163939120599057,54.028526306152344,4.363623732110602,53.39084243774414,-1.6111333503160716,53.30348587036133,-0.03737869480253575
2144,2005-01-27,55.55722427368164,55.55722427368164,53.18992614746094,53.46072387695313,16029801.0,0.02912617860407196,1.258333105888989,-24.00039303026325,58.13207430410223,44.63248245208714,-1.7090168035395976,-1.3888468717073295,-1.6881228814176268,-2.584295517750597,16.03756199224039,2.367298126220703,-0.4477461926305324,1.447894859313962,0.24063217381095825,2.6551575448169658,0.8442635165624566,2.0515262020654674,-2.6436876678466774,100.0,52.88143871383001,0.6036313427515034,1,-1.3408870697021484,-1.3408870697021484,-1.714324951171875,-3.153484344482422,-1.1618118286132812,3,-0.07106917725104644,-17.200270754181407,53.9848518371582,1.0163939120599057,54.028526306152344,4.363623732110602,53.39084243774414,-0.07106917725104644
2145,2005-01-28,53.63543319702149,55.12045288085938,53.30348587036133,54.78850936889648,10217052.0,-0.034591200366547725,1.0000041989813193,-0.5500004548886839,43.233521347004256,44.879405195182834,0.29899349306663225,0.49067842801812134,0.25679069715236125,-0.6469135612712691,15.229743508301082,2.2537384033203125,-0.4183076167176196,-0.43109264373778444,-1.6420011275875979,0.779815840112029,-1.0365468856626876,0.17436159818711872,-0.61614908447266,28.338816889067438,-15.108828955868098,0.6054542419249057,1,0.5809040069580007,0.5809040069580007,0.20746612548827414,-1.2316932678222727,0.7861862182617116,4,-0.02785015896280918,1.258333105888989,55.55722427368164,-17.200270754181407,53.9848518371582,1.0163939120599057,54.028526306152344,-0.02785015896280918
2146,2005-01-31,53.1462516784668,53.89749526977539,52.99774932861328,53.63543319702149,6571414.0,-0.009120491611538939,-1.288887594980931,0.4242404192250802,43.704602468430906,44.445442883138696,0.7675539942222684,0.8798020873172518,0.7686745285693348,-0.16086762749111472,13.394740136222783,0.8997459411621094,-0.35953294971365324,-0.8281156539917021,-2.0237415089783397,0.3675102009949356,-1.4259285814850173,-0.2303027264983868,2.4109725952148438,5.802063041861477,-38.419453512284235,0.597812927493318,1,1.0700855255126953,1.0700855255126953,0.6966476440429688,-0.7425117492675781,0.8910102844238352,0,-0.02646287449205864,1.0000041989813193,53.63543319702149,1.258333105888989,55.55722427368164,-17.200270754181407,53.9848518371582,-0.02646287449205864
2147,2005-02-01,53.59175491333008,53.63543319702149,52.98027801513672,53.22486877441406,5358597.0,0.0083825899436627,1.8846040797130679,-0.7499999999999891,49.69842294956574,44.86013104332065,0.26348503798083556,0.36712265481830286,0.34842065205310035,-0.6048555085825456,11.452716148452415,0.6551551818847727,-0.28288286684612274,-0.32801609039306356,-1.4864066380268781,0.830374457240751,-0.9072113642099708,0.2511791834238437,1.914279861450197,23.728740797979665,-22.63624961322891,0.5791952738169066,2,0.6245822906494141,0.6245822906494141,0.24240875244140625,-1.1880149841308594,0.5241279602050781,1,-0.022819883638103944,-1.288887594980931,53.1462516784668,1.0000041989813193,53.63543319702149,1.258333105888989,55.55722427368164,-0.022819883638103944
2148,2005-02-02,53.12878036499024,53.63543319702149,53.11130905151367,53.539344787597656,5506920.0,-0.008638913748739374,-1.3529331175559243,-1.1190513324391294,48.470594037736554,45.46992615916253,0.6389013805578756,0.8118670361874152,0.8354463934755714,-0.136905304107934,10.636432850214392,0.5241241455078196,-0.25379880550198664,-0.7529916763305593,-1.9643156323358397,0.4583322796747211,-1.358653654333203,-0.14732969832791554,2.2762241394042917,5.762725914873168,-42.52647403046735,0.6056619780026417,2,1.0875568389892507,1.0875568389892507,0.6704416275024343,-0.7250404357910227,0.9084815979003906,2,-0.0011509693380478137,1.8846040797130679,53.59175491333008,-1.288887594980931,53.1462516784668,1.0000041989813193,53.63543319702149,-0.0011509693380478137
2149,2005-02-03,52.07179260253906,53.11130905151367,52.04558944702149,53.11130905151367,9266886.0,-0.019894824522410648,1.0504141238811913,2.5319204288887054,42.78294182040137,46.55243217614286,1.5937067375852791,1.7769548123718408,1.8970953411972005,0.9200781642900253,10.097741115351527,1.08319091796875,-0.31872012349136014,-1.693798446655272,-3.1237002354201238,-0.26389665789042027,-2.408749341037698,-0.9788475522728461,3.2362228422851587,0.8521729852849287,-48.918981710132485,0.7149508943824244,2,1.7296142578125,1.7296142578125,1.7623710632324219,0.33194732666015625,2.1925888061523438,3,0.02331830168227711,-1.3529331175559243,53.12878036499024,1.8846040797130679,53.59175491333008,-1.288887594980931,53.1462516784668,0.02331830168227711
2150,2005-02-04,52.5697135925293,52.71821594238281,52.194091796875,52.194091796875,9695482.0,0.009562201819915073,-1.7907014532787635,-0.36134281090483406,42.72348890130677,47.25536793327788,1.0960114781181929,1.1733886171130763,1.415913029527914,0.42016642117684455,8.937504347419798,0.64642333984375,-0.3688416208555765,-1.090615844726564,-2.5483384722198963,0.36710678276676845,-1.8194771584732337,-0.3617545309798942,2.5425562924267595,28.301879019333725,-20.755798698988343,0.7288613137466665,2,1.2316932678222656,1.2316932678222656,1.3146791458129883,-0.16597366333007812,1.677196502685554,4,0.034729100232315346,1.0504141238811913,52.07179260253906,-1.3529331175559243,53.12878036499024,1.8846040797130679,53.59175491333008,0.034729100232315346
2151,2005-02-07,53.02395248413086,53.31222152709961,52.70074462890625,53.18992614746094,5978575.0,0.008640695574687607,1.9787135198416754,-0.441863771618918,43.429148904499435,46.35628278591805,0.652917439891695,0.6253071387980285,0.9812201559917852,-0.036231666768273385,7.423210083114245,0.7425079345703125,-0.3689914545322992,-0.5564477920532198,-1.966554080451374,0.8536584963449343,-1.2615009362522969,0.14860535214585724,1.9043165745491208,61.538313882063434,17.344909654124763,0.7050531441990759,2,0.7774543762207031,0.7774543762207031,0.8626232147216797,-0.6202125549316406,1.4588165283203125,0,0.026359161580243207,-1.7907014532787635,52.5697135925293,1.0504141238811913,52.07179260253906,-1.3529331175559243,53.12878036499024,0.026359161580243207
2152,2005-02-08,52.76189041137695,53.08510208129883,52.4561538696289,53.06763076782226,5782902.0,-0.004942333803432231,2.692278407309577,1.8421016341446168,42.257719028454886,46.048057084611344,0.8006043773308065,0.8279984401326672,1.2731401832295575,0.21891741150788846,6.6970639906689415,0.628948211669929,-0.2772842891392884,-0.7538677215576186,-2.1906985365479414,0.6829630934327042,-1.4722831290527765,-0.035452314062460744,1.9934178706035155,45.05480267198973,4.936390175277062,0.7184154074951602,2,1.0395164489746094,1.0395164489746094,1.4107704162597656,-0.1790752410888672,0.6900978088378977,1,0.024172211070713878,1.9787135198416754,53.02395248413086,-1.7907014532787635,52.5697135925293,1.0504141238811913,52.07179260253906,0.024172211070713878
2153,2005-02-09,52.88418960571289,53.61796188354492,52.33385848999024,52.76189041137695,9447528.0,0.002317945649452424,-1.6250038990611297,-0.4000099815341711,44.683033296317085,44.553719194857436,0.5651933230119468,0.6814716488798638,1.146970995455213,0.09955187381999764,6.425294038675841,1.2841033935546804,-0.21054622011492086,-0.5940063476562472,-2.0567097995411956,0.8686971042287013,-1.3253580735987214,0.13734537828622706,1.7085355461700402,53.33343037642996,14.753113118647505,0.7313517259424724,2,0.6988315582275462,0.9172172546386719,1.2884712219238281,-0.3013744354248047,0.7337722778320312,2,0.023290387486418318,2.692278407309577,52.76189041137695,1.9787135198416754,53.02395248413086,-1.7907014532787635,52.5697135925293,0.023290387486418318
2154,2005-02-10,52.875450134277344,53.63543319702149,52.77936172485352,53.28601837158203,5513461.0,-0.00016525679036982766,-1.8405756743415478,-3.357080474111042,47.34560900752315,45.01061782380399,0.17155927822697237,0.687626473433383,1.135607191560581,0.12152544206033156,6.551199126270732,0.8560714721679688,-0.2832904922657775,-0.5787233352661119,-2.065467299710214,0.9080206291779902,-1.322095317488163,0.16464864695593917,1.564446875313898,47.272515542333934,5.31901645158068,0.7433719822220524,2,0.09609222412109375,0.9259567260742188,1.2731876373291016,-0.2926349639892578,0.5678024291992188,3,0.02197261348438384,-1.6250038990611297,52.88418960571289,2.692278407309577,52.76189041137695,1.9787135198416754,53.02395248413086,0.02197261348438384
2155,2005-02-11,53.63543319702149,53.810142517089844,53.02395248413086,53.02395248413086,6395726.0,0.014373079771692998,-1.571430353845386,-1.489352213178744,51.3999954583884,45.86566148935482,-0.657574799699205,-0.047260169515574546,0.35408112657626845,-0.6198330640075795,6.957592870940682,0.9346923828125,-0.3065836139668576,0.16378898620606464,-1.32284696122516,1.6504249336372894,-0.5795289875095477,0.907106959921677,0.6608053588155656,88.1656024950973,43.16846439514515,0.7433179737156109,2,-0.7075672149658274,0.16597366333007102,0.7752676010131765,-1.0002059936523509,-0.480449676513679,4,0.011726356518079628,-1.8405756743415478,52.875450134277344,-1.6250038990611297,52.88418960571289,2.692278407309577,52.76189041137695,0.011726356518079628
2156,2005-02-14,53.46072387695313,53.95864486694336,53.19866180419922,53.76646423339844,4127383.0,-0.0032573489138530975,1.202525068267498,-0.49999999999998257,46.56810709361474,45.517848616471376,-0.4845188146493129,0.10678006503882642,0.5135030926400006,-0.41965462181977387,6.700561355386475,0.7599830627441406,-0.5466675258586164,0.005677032470707388,-1.4732601437422943,1.484614208683709,-0.733791555635797,0.7451456205772118,0.7004757323549882,69.3546796641689,26.738497598252934,0.7394685881065021,2,-0.45860671997071023,0.3406829833984304,0.9499769210815359,-0.34941673278809304,-0.17470550537110086,0,0.014705865563497289,-1.571430353845386,53.63543319702149,-1.8405756743415478,52.875450134277344,-1.6250038990611297,52.88418960571289,0.014705865563497289
2157,2005-02-15,53.47819519042969,53.65290451049805,53.19866180419922,53.54808044433594,3846481.0,0.00032680652654026865,2.250006823330331,0.22857713230524063,46.92795164548659,45.34644390622138,-0.5808781340862765,0.039022232193772766,0.4744367471238391,-0.41115716725293794,6.240244546217718,0.4542427062988281,-0.540688427381582,0.05634288787841513,-1.3870403829298468,1.499726158686677,-0.6653487475257194,0.7780345232825496,0.5560678091412328,70.4299787757554,28.561567131365393,0.721691635404132,2,-0.4760780334472656,0.323211669921875,0.9325056076049805,-0.36688804626464844,-0.2009124755859375,1,0.018784736815524727,1.202525068267498,53.46072387695313,-1.571430353845386,53.63543319702149,-1.8405756743415478,52.875450134277344,0.018784736815524727
2158,2005-02-16,53.09383773803711,53.65290451049805,52.88418960571289,53.26854705810547,6162992.0,-0.00718718070091795,-1.5882413383424847,2.4999454148471614,32.549519799813,44.209397015044885,-0.2257372282362411,0.36141460683850823,0.8424257104196045,-0.01186851242184872,5.317187490868835,0.7687149047851562,-0.5133917306537867,-0.27691230773925923,-1.688863091416927,1.1350384759384085,-0.9828876995780931,0.4290630840995746,0.86480712890625,26.66670979679197,-7.524235634077364,0.705975391838833,2,-0.017469406127929688,0.7075691223144531,1.3081274032592773,0.05677986145019531,0.5415954589843821,2,0.006745613002112183,2.250006823330331,53.47819519042969,1.202525068267498,53.46072387695313,-1.571430353845386,53.63543319702149,0.006745613002112183
2159,2005-02-17,52.56097793579102,53.09383773803711,52.438682556152344,53.02395248413086,5277022.0,-0.010036189225484105,1.173904788425756,2.649970523373832,40.52389699697882,43.964997914564,0.4289159945793273,0.8403531348392121,1.3746349820366035,0.5396705497501628,5.669620671476401,0.6551551818847656,-0.5898229050955095,-0.7481874465942298,-2.189786253120019,0.6934113599315594,-1.4689868498571244,-0.027388043331335155,1.282883605957025,8.0459481640064,-25.77465013508704,0.7207994032628945,2,0.5852737426757741,1.2404289245605398,1.7252426147460866,0.7730827331542898,1.0744552612304688,3,0.020109670505847888,-1.5882413383424847,53.09383773803711,2.250006823330331,53.47819519042969,1.202525068267498,53.46072387695313,0.020109670505847888
2160,2005-02-18,52.42121124267578,52.49109268188477,52.15914916992188,52.40373992919922,7656314.0,-0.0026591341828909876,3.222281527487609,-0.03773709276074082,43.1855485514204,43.93793120866634,0.6094975349352083,0.9598447232838225,1.4997227455810602,0.6808953489950014,6.163602998748914,0.4018287658691406,-0.629985559616344,-0.8438404083251925,-2.339166015294566,0.6514851986441812,-1.5915032118098793,-0.09617760484050564,1.314753973388676,14.563084156725905,-21.85975693205328,0.7476628034846855,2,0.6376857757568359,1.3801956176757812,1.7252426147460938,1.1530742645263672,1.2142219543457102,4,0.019496713192478587,1.173904788425756,52.56097793579102,-1.5882413383424847,53.09383773803711,2.250006823330331,53.47819519042969,0.019496713192478587
2161,2005-02-21,52.604652404785156,52.8317756652832,52.32512283325195,52.4124755859375,3203043.0,0.0034993690103832797,-1.7619364498419565,10.999563318777293,40.24180258319977,43.71394049252689,0.40266869739237876,0.7530958356580228,1.2873796709136158,0.49050916098232733,6.459236662001319,0.50665283203125,-0.5229933083036542,-0.6210897445678683,-2.143580279707713,0.9014007905719765,-1.3823350121377942,0.1401555230020577,1.0298902651367214,29.824377711776854,-7.865275408024637,0.7612452675699227,2,0.45424461364746094,1.1967544555664062,1.3976669311523438,0.9696331024169922,0.6551589965820312,0,0.010461643420584421,3.222281527487609,52.42121124267578,1.173904788425756,52.56097793579102,-1.5882413383424847,53.09383773803711,0.010461643420584421
2162,2005-02-22,52.08926391601562,52.57844924926758,51.80099487304688,52.4561538696289,4710594.0,-0.009797393675443411,1.5428582123071493,-1.9091269998809004,39.82905536292133,43.17460961103846,0.9081085866800152,1.1760469924924664,1.759114776017121,0.988353229746302,6.384283536443164,0.8036575317382741,-0.45890217672970834,-1.039515113830575,-2.593421988511494,0.5143917608503443,-1.8164685511710346,-0.2625616764901153,1.4499415605322383,15.56604259403761,-25.081420579571642,0.7769534373404597,2,0.7905559539794993,1.58984565734864,1.9065036773681712,1.5330657958984446,1.5461692810058736,1,0.02297506944033545,-1.7619364498419565,52.604652404785156,3.222281527487609,52.42121124267578,1.173904788425756,52.56097793579102,0.02297506944033545
2163,2005-02-23,51.96696853637695,51.96696853637695,51.33802032470703,51.71364212036133,5391237.0,-0.0023478039512296878,3.9655162028671245,-0.6904697539977958,48.74478229768014,43.330073309944794,0.9908075908263001,1.2009918939853321,1.8497978719001367,1.091238609493395,5.802939086505013,0.7512435913085866,-0.43768681557546074,-1.0609163284301744,-2.642576119691931,0.5207434628315823,-1.8517462240610527,-0.270086432799296,1.4331800918908257,35.8208209404337,-9.453152594706097,0.7908298956308767,2,0.6813640594482422,1.4806537628173828,2.028799057006836,1.6553611755371094,1.3627243041992188,2,0.025214366267094723,1.5428582123071493,52.08926391601562,-1.7619364498419565,52.604652404785156,3.222281527487609,52.42121124267578,0.025214366267094723
2164,2005-02-24,51.60881805419922,52.01938247680664,51.32928466796875,51.95823287963867,4924181.0,-0.006891887140328956,1.925916041954762,-1.3793067100349357,38.09524259630172,41.85176743637961,1.285584362255527,1.3156235601902182,2.17152255361772,1.4254677344698479,6.246469447142654,0.6900978088378906,-0.3920375857983558,-1.221646499633792,-2.411031456715804,-0.0322615425517796,-1.816338978174798,-0.6269540210927858,1.5851177437124875,18.604662971698712,-27.625800267083815,0.5946924785410077,2,1.035146713256836,1.8344364166259766,2.3869495391845703,2.0135116577148438,1.8955841064453125,3,0.03926877652369276,3.9655162028671245,51.96696853637695,1.5428582123071493,52.08926391601562,-1.7619364498419565,52.604652404785156,0.03926877652369276
2165,2005-02-25,52.14167785644531,52.34259033203125,51.82720184326172,51.82720184326172,5124181.0,0.01032497589242376,-2.2777602561925328,-0.9000076421716868,39.278167855132914,41.0417741876594,0.5794921865911675,0.7010612355362156,1.6257009577714143,0.8797715590844746,6.535302016026684,0.7337722778320312,-0.37096288971036984,-0.6140989303588853,-1.7779773001787902,0.5497794394610196,-1.1960381152688413,-0.0321597454489293,0.8284998058732356,54.06975415683895,9.371809837158978,0.5819391849099527,2,0.34941673278808594,1.3015766143798828,1.8300676345825195,1.48065185546875,0.9434242248535156,4,0.0286480106123308,1.925916041954762,51.60881805419922,3.9655162028671245,51.96696853637695,1.5428582123071493,52.08926391601562,0.0286480106123308
2166,2005-02-28,51.73984909057617,52.630859375,51.55640411376953,52.2552375793457,5397437.0,-0.007706479392079468,-1.4356375711246778,-1.6388801280962664,37.98771520803444,40.04841458349806,0.7951638270296897,1.0457390847588997,2.004562374117924,1.2650417288852012,7.080951588228235,1.0744552612304688,-0.3910792084462571,-0.9456075668334947,-2.1780763015473283,0.286861167880339,-1.5618419341904115,-0.32937319947657784,1.0334214124204024,31.543669402110197,-12.567609902426156,0.6162343673569157,2,0.7512454986572266,1.7034053802490234,2.2100582122802734,1.8824806213378906,1.6772003173828054,0,0.036636830987405666,-2.2777602561925328,52.14167785644531,1.925916041954762,51.60881805419922,3.9655162028671245,51.96696853637695,0.036636830987405666
2167,2005-03-01,52.3687973022461,52.54350662231445,51.53893280029297,51.62628936767578,5015741.0,0.01215597305993077,-1.1904726256425613,-1.4406762097908448,44.5871243534734,41.38592620057143,-0.008606938484412296,0.3377909854868122,1.3504701338521201,0.6461777142035174,7.686519494159468,1.0045738220214844,-0.5023947963028021,-0.25551147460937074,-1.4180193324053576,0.9069963831866161,-0.8367654035073642,0.3257424542886227,0.26206207275389914,79.86576787807792,35.395859052307145,0.5812539288979923,3,-0.15723609924317117,1.0744571685790945,1.495939254760735,1.3758277893066335,0.960895538330071,1,0.017014217339737847,-1.4356375711246778,51.73984909057617,-2.2777602561925328,52.14167785644531,1.925916041954762,51.60881805419922,0.017014217339737847
2168,2005-03-02,53.06763076782226,53.11130905151367,52.167884826660156,52.23776626586914,6327624.0,0.013344462763634768,1.057135965131174,1.1176506853537538,51.76283610197632,42.634697212237825,-0.7951693558171655,-0.38562999606067905,0.6284624649300454,-0.03854497864485751,8.16481752144552,0.9434242248535156,-0.5427214771726909,0.44637947082518536,-0.7108515535652344,1.6036104952156052,-0.1322360413700281,1.0249949830203988,-1.7383460998535085,97.54895140073641,51.22626849972265,0.5786155121952108,3,-0.8473339080810476,0.3756237030029368,0.7971057891845774,0.6769943237304759,0.4280357360839915,2,0.010699600132582532,-1.1904726256425613,52.3687973022461,-1.4356375711246778,51.73984909057617,-2.2777602561925328,52.14167785644531,0.010699600132582532
2169,2005-03-03,53.28601837158203,53.83634948730469,52.93659973144531,53.06763076782226,8383742.0,0.004115269526827836,-2.7454484822981096,0.2631605560254585,46.44129537982638,42.996446859838485,-1.0056489759697627,-0.5358605507458449,0.3867077066654616,-0.2303897467164262,7.698360803428107,0.899749755859375,-0.589673805020773,0.6040557861328111,-0.5591897193597362,1.7673012916253583,0.022433033386541013,1.1856785388790811,-1.9210932159423848,76.04565515546597,33.56935276096407,0.5816227527462732,3,-0.7032012939453125,0.15723609924316406,0.6595211029052734,0.4586067199707031,0.8385963439941406,3,0.0008196234270982927,1.057135965131174,53.06763076782226,-1.1904726256425613,52.3687973022461,-1.4356375711246778,51.73984909057617,0.0008196234270982927
2170,2005-03-04,54.39541244506836,54.57012176513672,53.55681228637695,53.72278594970703,9853865.0,0.02081960910928138,-1.0173917666313514,3.0799664622961846,57.99701690312763,44.96924845094158,-2.017739487624546,-1.5826059006624007,-0.7336440453712783,-1.3035913507607262,7.470989368391953,1.2841033935546875,-0.4609913807429393,1.6221649169921903,0.2316657810331506,3.01266405295123,0.9269153490126669,2.3174144849717138,-2.9316303161621136,94.23627751042022,52.88131012752672,0.6952495679795214,3,-1.445709228515625,-1.1705436706542969,-0.1790752410888672,-0.49791717529296875,-0.24459075927733664,4,-0.016380246869598047,-2.7454484822981096,53.28601837158203,1.057135965131174,53.06763076782226,-1.1904726256425613,52.3687973022461,-0.016380246869598047
2171,2005-03-07,54.4216194152832,54.84965515136719,54.32553100585938,54.47403335571289,5046707.0,0.0004817864050816745,-3.2857231978541477,-0.07792428753721821,58.05970976141515,46.99487671744089,-1.9658336398584808,-1.5797278449982173,-0.7667875416478083,-1.2929465426518618,8.157175194665953,0.5241241455078054,-0.3713778194147608,1.578488540649417,0.006318030628015947,3.150659050670818,0.7924032856387129,2.364573795660121,-2.7714569082031275,87.07122824887139,47.35363683538512,0.7860852550107014,3,-1.3321495056152344,-1.3321495056152344,-0.20528221130371094,-0.5241241455078125,-0.5590667724609446,0,-0.024558573382126192,-1.0173917666313514,54.39541244506836,-2.7454484822981096,53.28601837158203,1.057135965131174,53.06763076782226,-0.024558573382126192
2172,2005-03-08,54.03726196289063,54.50897216796875,53.63543319702149,54.24691009521485,6864154.0,-0.007062587562115641,1.3809538663090195,3.999854439592431,58.05970976141522,48.02986865785591,-1.4260588908837661,-1.1540947682213627,-0.40946459739921437,-0.887546192812465,8.250718633946333,0.8735389709472585,-0.29472268085515196,1.1303625106811594,-0.5289773040206285,2.7897023253829474,0.30069260333026193,1.960032418032057,-2.131140044267589,69.70683205075345,27.16776214803746,0.8296699073508947,3,-0.9477920532226634,-0.9477920532226634,0.17907524108886008,-0.13976669311524148,0.42803573608397727,1,-0.011477497793237146,-3.2857231978541477,54.4216194152832,-1.0173917666313514,54.39541244506836,-2.7454484822981096,53.28601837158203,-0.011477497793237146
2173,2005-03-09,54.115882873535156,54.71862411499024,53.85381698608398,54.17702865600586,6805137.0,0.00145493882903458,-1.955203451804418,0.29165908511954586,64.40132308351093,50.95276648976804,-1.3050388239991122,-1.197084191383837,-0.5063154909063741,-0.9265999929959534,9.118960616714924,0.8648071289062642,-0.206437815117134,1.1473987579345675,-0.5976069099024457,2.8924044257715806,0.27489592401606444,2.0199015918530705,-1.9742782962925816,61.64396126788648,14.132777229965953,0.8725028339185054,3,-0.9215888977050781,-1.0264129638671875,0.10045433044433594,-0.21838760375976562,0.39308929443359375,2,-0.014527898118122828,1.3809538663090195,54.03726196289063,-3.2857231978541477,54.4216194152832,-1.0173917666313514,54.39541244506836,-0.014527898118122828
2174,2005-03-10,54.03726196289063,54.44782638549805,53.757728576660156,53.85381698608398,4951826.0,-0.001452825057446705,-2.6744289965165993,-3.000124773847634,65.13912018010947,53.82620563698765,-0.9451049104269273,-1.0824586569808616,-0.4511565565303499,-0.8140466140137761,10.009221088949193,0.6900978088378906,-0.06808795091897224,1.0106872558593807,-0.7974873478219635,2.818861859540725,0.10659995401870503,1.9147745577000563,-1.6790133397180895,37.162263839179566,-13.916966099445489,0.9040873018406727,3,-0.842967987060554,-0.9477920532226634,0.17907524108886008,-0.13976669311524148,-0.9958381652832102,3,-0.010022629558031904,-1.955203451804418,54.115882873535156,1.3809538663090195,54.03726196289063,-3.2857231978541477,54.4216194152832,-0.010022629558031904
2175,2005-03-11,54.264381408691406,54.59632873535156,54.17702865600586,54.334266662597656,5366427.0,0.004203015429552037,-2.4285847967809353,-0.38096030277191417,65.42208989082668,56.87446949063124,-0.9381054069487007,-1.3281372164319407,-0.6995825659218653,-1.006265831510575,10.807944126496713,0.5590667724609304,0.04061470546909618,1.2063592910766587,-0.6670997172164448,3.0798182993697623,0.2696297869301034,2.143088795223214,-1.706820263263289,51.79845492159908,-1.8880181968851488,0.9367295041465532,3,-1.0700874328613281,-1.1749114990234375,-0.46297454833984375,-0.46297454833984375,-2.900154113769524,4,-0.002575661778258964,-2.6744289965165993,54.03726196289063,-1.955203451804418,54.115882873535156,1.3809538663090195,54.03726196289063,-0.002575661778258964
2176,2005-03-14,54.24691009521485,54.44782638549805,53.89749526977539,53.9848518371582,3041891.0,-0.00032196650957783124,-1.519996157104553,-3.7498362445415863,72.09301962230342,59.930680076056795,-0.5896126862514706,-1.3162306949357685,-0.720111944021518,-0.9346723586187764,11.315747358895505,0.5503311157226562,0.24640219493002036,1.1495786666870202,-0.7912384478648136,3.090395781238854,0.17917010941110334,2.119987223962937,-1.5059814293116105,56.45144249732349,-1.9720357995061661,0.9704085572759171,3,-0.738140106201179,-1.157440185546882,-0.44550323486328836,-0.44550323486328836,-3.1447486877441477,0,-0.0017713158086823944,-2.4285847967809353,54.264381408691406,-2.6744289965165993,54.03726196289063,-1.955203451804418,54.115882873535156,-0.0017713158086823944
2177,2005-03-15,54.48276901245117,54.56138610839844,54.08967590332031,54.21197128295898,4385812.0,0.004347877451864823,1.2040889079015382,1.0333493456773941,75.17482997975353,62.532012729143155,-0.5521323300844614,-1.5525718019277903,-0.9821579100616447,-1.1158829238838877,11.896640704541872,0.471710205078125,0.4330620847178892,1.3352088928222656,-0.6969579185173771,3.3673757041619083,0.3191254871524407,2.3512922984920905,-1.573142227710818,75.45465733466138,13.586660272901817,1.0160834056698218,3,-0.5896415710449219,-1.3932991027832031,-0.6813621520996094,-0.6813621520996094,-3.8785247802734446,1,-0.01138371600546173,-1.519996157104553,54.24691009521485,-2.4285847967809353,54.264381408691406,-2.6744289965165993,54.03726196289063,-0.01138371600546173
2178,2005-03-16,53.45198822021485,54.3779411315918,53.34716415405274,54.3779411315918,6929086.0,-0.01891939067929449,1.2264133842534648,-3.419352566630864,66.25574463217554,64.73361820162638,0.6022345882367901,-0.5202573941916242,0.0355447789746961,-0.047748714363514466,12.498727448395126,1.1356048583984304,0.6536388898354275,0.2865205764770593,-1.7499604464240193,2.323001599378138,-0.7317199349734764,1.304761087927595,-0.3871591661443503,8.391533648281827,-56.513862481957666,1.0182405114505384,3,0.6464214324951101,-0.3625183105468821,0.34941864013671164,0.34941864013671164,-2.865215301513679,2,0.01895737675060949,1.2040889079015382,54.48276901245117,-1.519996157104553,54.24691009521485,-2.4285847967809353,54.264381408691406,0.01895737675060949
2179,2005-03-17,53.61796188354492,53.783935546875,53.06763076782226,53.28601837158203,3363279.0,0.0031050980301476905,1.1578992731347357,-0.35848854502684296,63.920897443368574,65.39182715054206,0.5456832785262478,-0.6355703502789893,-0.15818143526738737,-0.18144067204990932,12.621714252699274,0.7163047790527415,0.8185329046054335,0.39964504241943644,-1.625613538642078,2.424903623480951,-0.6129842481113243,1.4122743329501972,1.2316932678222656,35.99999001844123,-29.025369884944986,1.0126292905307575,3,0.3406810760498047,-0.5284919738769531,0.07425212860107422,0.18344497680664062,-2.4721221923828125,3,0.016617757429106428,1.2264133842534648,53.45198822021485,1.2040889079015382,54.48276901245117,-1.519996157104553,54.24691009521485,0.016617757429106428
2180,2005-03-18,53.44325256347656,53.88002395629883,53.06763076782226,53.54808044433594,10398330.0,-0.0032584103149578825,1.1136397471143629,-0.3158003608490295,66.7813642701183,66.3608998737313,0.6382430251255613,-0.40092180763131324,-0.02283857640458109,0.032673052709370154,12.35608454266856,0.8123931884765696,0.8952000164359504,0.17383365631103231,-1.8180410935989926,2.165708406221057,-0.8221037186439801,1.1697710312660448,1.3707621002197286,25.146139093261233,-42.29210790390224,0.9959373749550117,3,0.4498748779296875,-0.35378265380859375,-0.0567779541015625,0.358154296875,-2.1925888061523438,4,-0.007518793235719912,1.1578992731347357,53.61796188354492,1.2264133842534648,53.45198822021485,1.2040889079015382,54.48276901245117,-0.007518793235719912
2181,2005-03-21,53.15498352050781,53.72278594970703,53.15498352050781,53.29475021362305,2900023.0,-0.005393927748434835,-7.1250034116651655,1.333296943231441,58.3025553761518,66.38788271981313,0.8134922279560541,-0.07305494128431178,0.22359223623998759,0.34791189336912964,12.59399382764223,0.5678024291992188,0.9895561521194125,-0.14195194244384624,-2.110225114541592,1.8263212296538995,-1.1260885284927156,0.8421846436050231,1.6241034652709985,5.847862117223281,-57.539089409003736,0.9841365860488729,3,0.7381439208984375,-0.06551361083984375,0.20965290069580078,0.64642333984375,-2.3323516845703125,0,-0.03368933836457755,1.1136397471143629,53.44325256347656,1.1578992731347357,53.61796188354492,1.2264133842534648,53.45198822021485,-0.03368933836457755
2182,2005-03-22,53.28601837158203,53.39957809448242,52.84924697875977,53.233604431152344,3752804.0,0.002465147054813155,2.937498294167366,-0.3750102349954966,52.62056407425424,65.0789094965624,0.6310483326734939,-0.115770528112769,0.06968394749547002,0.23846654429980418,12.339417436474601,0.5503311157226491,0.9245173467034746,-0.07075481414794638,-1.9554303627298495,1.8139207344339567,-1.0130925884388944,0.8715829601430016,1.4588394898376507,28.571535516970858,-29.234470782348165,0.9423377742909499,3,0.4367694854736328,-0.1965484619140625,0.11574363708496094,0.5153884887695312,-3.4330177307128906,1,-0.040983676972869865,-7.1250034116651655,53.15498352050781,1.1136397471143629,53.44325256347656,1.1578992731347357,53.61796188354492,-0.040983676972869865
2183,2005-03-23,53.27728271484375,53.42578125,52.726951599121094,52.84924697875977,4185814.0,-0.000163939003236524,-1.0779129448461648,8.166448326055177,49.88962195761483,63.384520805174105,0.5680559608444469,-0.004043482083872618,0.0684904196089775,0.266309960347229,11.614721453031903,0.6988296508789062,0.8493515052102723,-0.1450061798095703,-1.9137955216767892,1.6237831620576486,-1.0294008507431798,0.7393884911240391,1.3917507112695375,47.72737047219217,-7.450412625319075,0.8843946709336082,3,0.3843574523925781,-0.18781280517578125,0.12447929382324219,0.5241241455078125,-3.6601409912109375,2,-0.05017219997823352,2.937498294167366,53.28601837158203,-7.1250034116651655,53.15498352050781,1.1136397471143629,53.44325256347656,-0.05017219997823352
2184,2005-03-24,53.63543319702149,53.72278594970703,52.99774932861328,53.39957809448242,4626108.0,0.006722386426775362,2.5319346626279895,0.5510173162102444,38.14721385990163,60.35397902396021,0.16417676096463651,-0.2135279893356099,-0.28662065032715134,-0.07171150096611001,10.778587502351886,0.72503662109375,0.8059304575183432,0.11181354522705789,-1.438216695777534,1.6618437862316497,-0.663201575275238,0.8868286657293538,0.9170753194722678,78.78790886323924,27.3713600716475,0.775015120502297,3,0.008735656738274145,-0.5459632873535227,-0.1965456008911204,0.16597366333007102,-4.166793823242195,3,-0.05684041493841463,-1.0779129448461648,53.27728271484375,2.937498294167366,53.28601837158203,-7.1250034116651655,53.15498352050781,-0.05684041493841463
2185,2005-03-25,53.63543319702149,53.63543319702149,53.63543319702149,53.63543319702149,0.0,0.0,1.0,0.0,37.63742591837216,56.5255797235234,0.07328485977254218,-0.10106325866438226,-0.28126573966580537,-0.06128115241035914,10.4091803636128,0.0,0.7140079397261658,0.037125778198252135,-1.3698863001117658,1.44413785650827,-0.6663802609567568,0.7406318173532611,0.807541904429911,91.22818442302754,42.490828554207546,0.7035060391550076,3,0.008735656738274145,-0.5459632873535227,-0.1616039276123118,0.16597366333007102,-4.000820159912109,4,-0.04641695531225121,2.5319346626279895,53.63543319702149,-1.0779129448461648,53.27728271484375,2.937498294167366,53.28601837158203,-0.04641695531225121
2186,2005-03-28,53.63543319702149,53.63543319702149,53.63543319702149,53.63543319702149,0.0,0.0,1.0,0.0,42.81253795461947,52.929769498508506,-0.025227763483123056,0.05083700706462224,-0.29213385637042677,-0.05353452259273439,10.454306879340875,0.0,0.6181647724393073,-0.05765342712401633,-1.159932712181515,1.0446258579334824,-0.6087930696527692,0.4934862154047366,0.7045804942900915,91.22818442302754,43.27850202148545,0.55113964252875,3,-0.08298683166504617,-0.5459632873535227,-0.20528125762940164,0.16597366333007102,-3.633934020996101,0,-0.04446257441302259,1.0,53.63543319702149,2.5319346626279895,53.63543319702149,-1.0779129448461648,53.27728271484375,-0.04446257441302259
2187,2005-03-29,53.25981140136719,53.46072387695313,52.66580200195313,53.37337112426758,4320628.0,-0.007003239710482334,4.515211666467896,-100.0,36.15822066515333,49.58560016883937,0.17732136076757143,0.5234726713167461,0.05676657989946676,0.3327496110498913,10.923087039462121,0.9696311950683594,0.48548914503449225,-0.47782592773437216,-1.414295570381924,0.4586437149131797,-0.9460607490581481,-0.00959110641059624,0.9834185644129647,56.19852606809507,9.568769813616775,0.4682348213237747,3,0.013101577758789062,-0.17034149169921875,0.17034053802490234,0.541595458984375,-3.2408409118652344,1,-0.04576019894368466,1.0,53.63543319702149,1.0,53.63543319702149,2.5319346626279895,53.63543319702149,-0.04576019894368466
2188,2005-03-30,53.63543319702149,53.63543319702149,52.74441909790039,52.9453353881836,5242570.0,0.007052630975795449,1.5822835189740678,-6.076959252914105,44.07218032249966,47.38018715540949,-0.18946668565750002,0.2029770199546519,-0.3409180183406946,-0.031451635961353475,11.775095426542032,0.8910140991211009,0.3218557455607822,-0.13059425354003196,-1.014491130429164,0.7533026233491,-0.5725426919846015,0.3113541849045376,0.48160253165249856,91.73565947986579,42.09452132447608,0.44194843844456755,3,-0.3625202178955149,-0.5459632873535227,-0.355968475341804,0.04367637634276633,-3.284515380859382,2,-0.07052115235572287,4.515211666467896,53.25981140136719,1.0,53.63543319702149,1.0,53.63543319702149,-0.07052115235572287
2189,2005-03-31,53.32969284057617,53.9411735534668,53.32969284057617,53.89749526977539,3597747.0,-0.005700342818566018,-1.1538502882173522,-0.8227854398717559,36.523973525668595,44.018254850470626,0.07943602380466075,0.5398347300994715,-0.05082840901749819,0.2875343139735236,11.610577635681047,0.611480712890625,0.09753351573372271,-0.43851833343505575,-1.3176247967361618,0.44058812986605034,-0.8780715650856052,0.0010348982154937403,0.6712441899601487,52.05470028205554,2.575473785223707,0.4395532316505522,3,-0.026205062866210938,-0.24022293090820312,-0.28171539306640625,0.11792945861816406,-3.1185417175292898,3,-0.06961508531544824,1.5822835189740678,53.63543319702149,4.515211666467896,53.25981140136719,1.0,53.63543319702149,-0.06961508531544824
2190,2005-04-01,53.50440216064453,53.76646423339844,53.24234008789063,53.57428359985352,4155147.0,0.003276023370144543,1.30768326377047,0.12307351222069698,39.759093195387614,41.95787016371906,-0.09575689199414938,0.3108900525833249,-0.22371070497030132,0.12038647519253232,10.71962721161416,0.5241241455078054,-0.013987271434288573,-0.21925849914551065,-1.0537079073316704,0.6151909090406491,-0.6364832032385905,0.19796620494756922,0.4367713928222656,65.75340007357958,16.44741071963761,0.4172247040930789,4,-0.2009143829345703,-0.3101081848144531,-0.46079254150390625,-0.06114768981933594,-3.8086395263671875,4,-0.07542861192520267,-1.1538502882173522,53.32969284057617,1.5822835189740678,53.63543319702149,4.515211666467896,53.25981140136719,-0.07542861192520267
2191,2005-04-04,53.08510208129883,53.32969284057617,52.64833068847656,53.09383773803711,4402116.0,-0.007836739827253303,1.8363743191526527,0.1250068235165548,31.651399119002804,39.6279629464689,0.34932311164313745,0.658699573186702,0.18976557008772943,0.5460024602135078,9.772211788649198,0.8560714721679688,-0.13095125845566002,-0.571732711791995,-1.3846222070980403,0.24115678351405023,-0.9781774594450212,-0.16528796413896885,0.8560714721679688,33.78379574578577,-11.709991972187893,0.40644474765302274,4,0.20965003967285156,0.10919189453125,-0.11792755126953125,0.3581523895263672,-3.9309349060058594,0,-0.064999197682715,1.30768326377047,53.50440216064453,-1.1538502882173522,53.32969284057617,1.5822835189740678,53.63543319702149,-0.064999197682715
2192,2005-04-05,53.41704940795898,53.42578125,53.11130905151367,53.32969284057617,2505762.0,0.006253116479870036,5.000218356503384,-9.999999999999186,49.438249108521525,39.57781040768075,0.04237317415899611,0.2929234198990329,-0.16482598038670915,0.22850250966614283,9.702538950697845,0.3406791687011719,-0.2467349371987737,-0.20877475738526385,-1.0077594214547503,0.5902099066842226,-0.6082670894200035,0.1907175746494758,0.3948398590087976,59.45956313014277,8.889548680096794,0.3994923320347425,4,-0.12229728698729758,-0.22275543212889914,-0.4498748779296804,0.026205062866218043,-4.324031829833977,1,-0.06394119985640168,1.8363743191526527,53.08510208129883,1.30768326377047,53.50440216064453,-1.1538502882173522,53.32969284057617,-0.06394119985640168
2193,2005-04-06,53.32969284057617,53.66164016723633,53.05889511108398,53.38210678100586,2938295.0,-0.0016353686388711486,-1.0294125202291105,-0.6000000000000488,45.2449629377934,40.36644919411317,0.15415722021896272,0.3355652516123513,-0.10018762851950669,0.3120917469965008,9.279167783868022,0.6027450561523509,-0.28877065699510496,-0.25682182312012003,-1.031271689578979,0.517628043338739,-0.6440467563495531,0.13040311010931305,0.36584056854248104,52.70262694335681,0.2776392158749914,0.38722493322943025,4,-0.03494071960449219,0.1790771484375,-0.5022850036621094,0.11356163024902344,-3.791168212890625,2,-0.06208028163543511,5.000218356503384,53.41704940795898,1.8363743191526527,53.08510208129883,1.30768326377047,53.50440216064453,-0.06208028163543511
2194,2005-04-07,53.49566650390625,53.70531463623047,53.11130905151367,53.11130905151367,3378112.0,0.00311221862511446,-2.090901872822732,-7.333114992721979,50.867073909531506,41.83641008201976,-0.037690908367871145,0.1337959999297027,-0.3381092978334266,0.1460672453873073,8.941969137080369,0.5940055847167969,-0.30119387075314563,-0.06376838684082031,-0.8091872105088243,0.6816504368271836,-0.4364777986748223,0.30894102499318166,-0.8473358154296875,75.78127132290729,19.08340907189705,0.3727094118340006,4,-0.2009143829345703,0.253326416015625,-0.6638908386230469,-0.05241203308105469,-3.4242820739746094,3,-0.05878511089331906,-1.0294125202291105,53.32969284057617,5.000218356503384,53.41704940795898,1.8363743191526527,53.08510208129883,-0.05878511089331906
2195,2005-04-08,54.12461471557617,54.43909072875977,53.72278594970703,53.810142517089844,5440357.0,0.011756993655252401,-1.9285619594968981,0.818176404617049,64.4155634979418,44.23674625350002,-0.6592819352283144,-0.5335135797866357,-0.9712259452432619,-0.47090624933348124,8.134487526927945,0.9434242248535227,-0.28155819266875426,0.5721681594848604,-0.14760310718403247,1.2919394261537533,0.21228252615041043,0.9320537928193104,-1.455144348144529,82.43896412085083,18.511287319812276,0.35988563333444806,4,-0.5809040069580078,-0.3756217956542969,-1.1115789413452148,-0.6813602447509766,-4.332763671875,4,-0.07230469192426525,-2.090901872822732,53.49566650390625,-1.0294125202291105,53.32969284057617,5.000218356503384,53.41704940795898,-0.07230469192426525
2196,2005-04-11,54.15082168579102,54.47403335571289,53.9848518371582,53.99358367919922,2787426.0,0.0004841968917943529,-4.6001921523243885,0.5000060652377193,63.27072506254781,47.249246742099416,-0.67575571557947,-0.5979453200518563,-0.9856125728311724,-0.48249338154860055,7.708182725182969,0.4891815185546875,-0.23862329585923447,0.603179550170907,-0.09811958295428269,1.3044786832960966,0.25252998360831214,0.9538291167335018,-1.410566503906253,77.16041728441715,8.398542217322074,0.3506495665625932,4,-0.5896396636962962,-0.40182876586914773,-1.0635356903076243,-0.7075672149658274,-4.524944305419929,0,-0.08227131025571621,-1.9285619594968981,54.12461471557617,-2.090901872822732,53.49566650390625,-1.0294125202291105,53.32969284057617,-0.08227131025571621
2197,2005-04-12,53.86255264282226,54.23817825317383,53.67911148071289,54.0023193359375,3235180.0,-0.005323447253329561,-1.206919399164251,-0.8888861932603946,58.27155834703597,48.826955411492335,-0.3274291585571234,-0.3778988086243018,-0.7029912869765624,-0.18266666635273765,7.149093266117509,0.5590667724609375,-0.19903140033321876,0.3459213256835838,-0.22377299430831954,0.9156156456754871,0.061074165687635684,0.6307684856795319,-1.0182707705078045,56.79003693020971,-14.02810548080754,0.2848471599959515,4,-0.30137062072753196,-0.17907524108886008,-0.7730827331542898,-0.4192981719970632,-3.1098060607910085,1,-0.08741482229317865,-4.6001921523243885,54.15082168579102,-1.9285619594968981,54.12461471557617,-2.090901872822732,53.49566650390625,-0.08741482229317865
2198,2005-04-13,54.46529769897461,54.552650451660156,53.9411735534668,54.23817825317383,4769882.0,0.011190428722331891,2.043498898762057,-1.6249897650044207,60.96996199866048,51.54317635293588,-0.8941029797512101,-0.9495192260237673,-1.2895712575861467,-0.7684184955154336,7.563419760762624,0.6900978088378977,-0.16650899754280601,0.8980009078979521,0.18924817755436152,1.6067536382415426,0.5436245427261568,1.2523772730697473,-1.5232307376562488,93.93948216039107,23.132698436836876,0.3543763651717961,4,-0.86480712890625,-0.7818202972412109,-1.3758277893066406,-1.022043228149414,-3.0748672485351562,2,-0.09863675308527231,-1.206919399164251,53.86255264282226,-4.6001921523243885,54.15082168579102,-1.9285619594968981,54.12461471557617,-0.09863675308527231
2199,2005-04-14,54.50897216796875,54.64000701904297,53.9411735534668,53.9411735534668,4276424.0,0.000801876990290662,-1.4615539655346166,2.5,61.41548345800997,53.94944193767169,-0.8413855532536871,-0.9728999281233044,-1.282164762757489,-0.798439248425673,7.788807434650624,0.6988334655761719,-0.07115294624104962,0.8971248626708999,0.07243223691242662,1.721817488429373,0.48477854979166324,1.3094711755501365,-1.4380585274230455,86.36325741485471,17.390313574583686,0.41234631287923695,4,-0.8648033142089844,-0.8648033142089844,-1.3670902252197266,-1.0657176971435547,-3.1884231567382812,3,-0.09118586065000145,2.043498898762057,54.46529769897461,-1.206919399164251,53.86255264282226,-4.6001921523243885,54.15082168579102,-0.09118586065000145
2200,2005-04-15,53.04142379760742,53.89749526977539,52.80556869506836,53.810142517089844,9831109.0,-0.026923060773171303,1.314815638482409,-1.353858040243206,44.38942943081436,55.36477863898409,0.6186394408537126,0.48802205743810134,0.20441277237458166,0.6774363078187378,8.449712773986711,1.7034034729003906,-0.06382465846913021,-0.5503320693969727,-1.4111084174455613,0.31044427865161595,-0.980720243421267,-0.11994389537267836,1.5985832214355469,12.85707453102288,-51.09893283205721,0.4303881740242942,4,0.6813640594482422,0.6027450561523438,0.10045814514160156,0.40183067321777344,-1.5024909973144531,4,-0.05599471422578506,-1.4615539655346166,54.50897216796875,2.043498898762057,54.46529769897461,-1.206919399164251,53.86255264282226,-0.05599471422578506
2201,2005-04-18,51.36422729492188,52.06306076049805,51.23319625854492,51.88835144042969,10607434.0,-0.031620503044663684,-1.1111143458810058,0.6818152494851407,35.62914497177988,53.83043373490169,2.264159395707452,2.13357009473458,1.8668978925421342,2.3518969453871463,9.653352705999819,1.8082275390625,-0.04289960303925966,-2.1379907608032127,-3.4462816257964093,-0.8296998958100161,-2.792136193299811,-1.4838453283066144,3.2757797241210866,3.8461495395125676,-58.567515594199435,0.6541454324965972,4,1.5723743438720632,1.5723743438720632,1.7776546478271413,2.079027175903313,-0.0873565673828196,0,-0.030612282789585832,1.314815638482409,53.04142379760742,-1.4615539655346166,54.50897216796875,2.043498898762057,54.46529769897461,-0.030612282789585832
2202,2005-04-19,51.1021614074707,51.66122817993164,50.508155822753906,51.58261108398438,8240120.0,-0.0051021090212542974,2.6164388478449436,0.9166715188215346,30.458221658797953,52.18746248167997,2.41755835716058,2.3438063162268037,2.119352188552476,2.6160913519928712,10.698580162067403,1.1530723571777344,-0.05771687087407429,-2.2908638000488253,-3.9832794973780707,-0.5984481027195798,-3.1370716487134516,-1.444655951384199,3.4015731811523438,14.376257916797458,-42.497212807066546,0.846207848664624,4,1.4719200134277344,1.4719200134277344,2.196958541870117,2.341093063354492,0.0873565673828196,1,-0.028888876447480172,-1.1111143458810058,51.36422729492188,1.314815638482409,53.04142379760742,-1.4615539655346166,54.50897216796875,-0.028888876447480172
2203,2005-04-20,50.60424423217773,51.285606384277344,50.219886779785156,51.16331100463867,7317418.0,-0.009743563903740982,1.6521735002895468,1.1636323215320705,29.581163204367854,49.82236129221734,2.780626582720089,2.773391561826763,2.597731089353431,3.09554937043044,11.70819631147512,1.0657196044921875,-0.017107481990791484,-2.6551290512085046,-4.7583562960831784,-0.5519018063338308,-3.7067426736458415,-1.6035154287711677,3.659755630493173,8.695633412386739,-46.7720230478986,1.0516136224373378,4,1.8257026672363352,1.8257026672363352,2.887054443359382,2.839010238647468,0.7250404357910227,2,0.0029345829012321634,2.6164388478449436,51.1021614074707,-1.1111143458810058,51.36422729492188,1.314815638482409,53.04142379760742,0.0029345829012321634
2204,2005-04-21,50.58677291870117,50.91872024536133,50.12379837036133,50.31597518920898,6818022.0,-0.0003452539157861034,-1.426681572573132,-0.48437457354186086,27.613939763260788,45.733291988363895,2.6173170042909035,2.6886001441830842,2.595340015644652,3.0863221527106717,13.241641396153398,0.794921875,-0.09262790486837957,-2.520167350769043,-4.928424557834305,-0.11191014370378127,-3.724295954301674,-1.3160387472364121,3.3536978973388685,12.268461423378472,-40.16734962443306,1.2041286035326304,4,1.7951297760009766,1.7951297760009766,3.007166862487793,2.8564815521240234,0.8211288452148509,3,0.015886712778256262,1.6521735002895468,50.60424423217773,2.6164388478449436,51.1021614074707,-1.1111143458810058,51.36422729492188,0.015886712778256262
2205,2005-04-22,51.14583969116211,51.85340881347656,50.92745590209961,51.46905136108398,6132211.0,0.01105163939513254,-1.43678472473196,-1.1935538400855907,35.43307131739235,42.64021935001329,1.7782805616132862,2.0379424814733227,1.9979974673297392,2.4986550054678673,14.391493248920934,1.2666358947753906,-0.14157507310488882,-1.8366209030151381,-4.383251084900017,0.710009278869741,-3.1099359939575777,-0.5633058120726986,2.412963880310059,52.70258042433994,-2.0061425842802336,1.273315090942441,4,1.236063003540039,1.236063003540039,2.3782167434692383,2.297414779663086,0.6988334655761719,4,0.00341590481500198,-1.426681572573132,50.58677291870117,1.6521735002895468,50.60424423217773,2.6164388478449436,51.1021614074707,0.00341590481500198
2206,2005-04-25,51.25066375732422,51.45158004760742,50.89251327514648,51.23319625854492,3758437.0,0.0020495130551199114,1.6666666666667005,-0.054043527523370084,33.15214908332965,39.84917387626814,1.3620391982216233,1.8396149830240063,1.8609587918140278,2.369873622321819,15.61323140823306,0.5590667724609446,-0.2310024385444791,-1.612558364868164,-4.252083278087795,1.0269665483514672,-2.9323208214779797,-0.29279590825834845,1.9646392940368642,65.15139819191145,10.58742377069963,1.3197624566098154,4,1.1312389373779297,1.1312389373779297,2.2406349182128906,2.1925907135009766,0.5940093994140625,0,0.005624688966639146,-1.43678472473196,51.14583969116211,-1.426681572573132,50.58677291870117,1.6521735002895468,50.60424423217773,0.005624688966639146
2207,2005-04-26,50.8226318359375,51.18078231811523,50.508155822753906,51.03227996826172,4705073.0,-0.008351734202184824,1.6551770870979865,-12.002183882943875,31.48387416683063,36.57294189495371,1.467873124843976,2.1878709825604687,2.250574901239183,2.7681474458117847,15.735889757317373,0.7425079345703125,-0.4514664237847228,-1.9187313079833999,-4.702270113701374,0.8648074977345743,-3.3105007108423905,-0.5269619051244092,2.083520747323604,40.404096099089784,-13.800670181060838,1.3917694028589882,4,1.5592708587646484,1.5592708587646484,2.6686668395996094,2.6206226348876953,1.9479942321777273,1,0.008937728629794472,1.6666666666667005,51.25066375732422,-1.43678472473196,51.14583969116211,-1.426681572573132,50.58677291870117,0.008937728629794472
2208,2005-04-27,49.85300064086914,50.22862243652344,49.38128662109375,50.01023864746094,12659541.0,-0.019078728512101906,1.8529557203866038,0.750009097856545,25.951546636324863,32.63250447032203,1.9159265663474372,3.0141390094245395,3.1821219195438744,3.7071013600715474,16.425233461476022,1.44134521484375,-0.7162396919503777,-2.6992408752441435,-5.730007887111121,0.33152613662283414,-4.214624381177629,-1.1838573693106582,2.7749165211019857,19.081339151796463,-31.05597566318407,1.5153835059334888,4,1.7863903045654297,2.1576461791992188,3.553128242492676,3.5902538299560547,3.2583084106445312,2,0.026809165281993286,1.6551770870979865,50.8226318359375,1.6666666666667005,51.25066375732422,-1.43678472473196,51.14583969116211,0.026809165281993286
2209,2005-04-28,49.61714172363281,50.19367980957031,49.19784545898438,50.05391311645508,7018954.0,-0.004731087681871138,1.7804766342697178,2.777772386520779,18.613131512218786,29.76847136825586,1.5476587027185431,3.11743454895619,3.393549037828862,3.9216189409347137,17.68014481256792,0.9958343505859304,-0.9760823138809229,-2.749472236633302,-6.024660770255764,0.5257162969891596,-4.387066503444537,-1.1118779698220678,2.6211797734330275,15.789352716407393,-29.01192784357982,1.6375942668112318,4,1.0133113861083984,2.3017845153808594,3.758413314819336,3.826112747192383,3.2058982849121094,3,0.03450708535111846,1.8529557203866038,49.85300064086914,1.6551770870979865,50.8226318359375,1.6666666666667005,51.25066375732422,0.03450708535111846
2210,2005-04-29,49.4686393737793,49.67829132080078,49.119224548339844,49.3550796508789,4951246.0,-0.0029929646226031226,1.0983484504642522,-0.25999807855229273,17.942567486389933,27.80329609210142,1.2695741487001158,3.107403477234037,3.5198960353076387,4.041562666428391,18.90639280053398,0.5590667724609375,-1.3332414364099918,-2.6961864471435533,-6.1676311736176075,0.775258279330501,-4.431908810380584,-0.9604640839065226,2.344015477955139,14.981199287551949,-24.66411772133471,1.7357223632370282,4,1.0176773071289062,2.4109764099121094,3.8981800079345703,3.9746150970458984,4.000820159912109,4,0.0392018542390844,1.7804766342697178,49.61714172363281,1.8529557203866038,49.85300064086914,1.6551770870979865,50.8226318359375,0.0392018542390844
2211,2005-05-02,49.63461303710938,49.887939453125,49.38128662109375,49.79185104370117,2504462.0,0.0033551289348390245,1.900007642171687,-1.3846283046120313,20.55960521205948,26.70344982024159,0.9302824637137945,2.813946105974374,3.3273250909897953,3.839755196199654,19.36564978254841,0.50665283203125,-1.7329559604370885,-2.3576883316039954,-5.976402407548726,1.2610257443407349,-4.167045369576364,-0.5483312936316267,1.7470929660819223,24.999953740112378,-11.961273073957624,1.8093570379723654,5,0.851703643798821,2.245002746582024,3.732206344604485,3.808641433715813,5.049068450927727,0,0.04452659111045243,1.0983484504642522,49.4686393737793,1.7804766342697178,49.61714172363281,1.8529557203866038,49.85300064086914,0.04452659111045243
2212,2005-05-03,50.00149917602539,50.00149917602539,49.32014083862305,49.79185104370117,3488816.0,0.007391739684596832,5.50001819571309,-1.333317159562398,17.86159611271202,25.4012756989465,0.4367804828093469,2.2957603426105635,2.954171595194005,3.4347599829396955,19.95215044508186,0.6813583374023438,-1.9575836845796317,-1.8200246810913114,-5.477800023163233,1.8377506609806105,-3.648912352127269,0.00886298994464596,1.0182097943896835,79.52733974733685,47.71738795657207,1.8288876710359607,5,0.4848175048828125,1.8781166076660156,3.3194589614868164,3.4417552947998047,4.5424156188964915,1,0.03686237435050055,1.900007642171687,49.63461303710938,1.0983484504642522,49.4686393737793,1.7804766342697178,49.61714172363281,0.03686237435050055
2213,2005-05-04,50.01897048950195,50.26356506347656,49.45990753173828,49.83552932739258,6449784.0,0.00034941579281566604,1.389596542767374,0.8749954510717275,17.550502335372897,24.283115984736735,0.3660515466806942,2.1265710964340343,2.934449272504196,3.386007776422403,20.827943012969666,0.8036575317382812,-1.9929787806210015,-1.6370172500610352,-5.307048168852845,2.0330136687307743,-3.47203270945694,0.19799820933486956,0.6966609733810856,78.62571754305259,51.497423276156134,1.8350154593959047,5,0.46734619140625,1.8606452941894531,3.1622209548950195,3.424283981323242,4.3851776123046875,2,0.05501223939006894,5.50001819571309,50.00149917602539,1.900007642171687,49.63461303710938,1.0983484504642522,49.4686393737793,0.05501223939006894
2214,2005-05-05,50.35091781616211,50.4644775390625,50.05391311645508,50.05391311645508,3655511.0,0.006636428607218692,-1.7646998381669192,1.6190733654965896,26.73717526706237,23.316905312477846,-0.003207475733738363,1.63054626344816,2.6156078096208972,3.0243922444279576,21.719941523361978,0.4455070495605469,-1.9673448757584566,-1.1478324890136733,-4.754921133445755,2.4592561554184087,-2.9513768112297143,0.6557118332023677,-1.2316932678222656,91.55848575074437,60.03800491785244,1.8035443222160403,5,-0.06551551818847656,1.5286979675292969,2.8302736282348633,3.092336654663086,4.1842613220214915,3,0.054823056958566596,1.389596542767374,50.01897048950195,5.50001819571309,50.00149917602539,1.900007642171687,49.63461303710938,0.054823056958566596
2215,2005-05-06,50.21115112304688,50.4033317565918,49.59093856811523,50.31597518920898,5664362.0,-0.002775851944259222,4.812415562439495,-0.3529373988542767,36.419746430528974,23.679971684388885,-0.011141101827455202,1.5411068221364275,2.7499481875862557,3.142303500528236,23.63684599658617,0.8123931884765696,-1.8973748145603722,-1.0919260025024329,-4.519358928922621,2.3355069239177553,-2.8056424657125305,0.6217904607076647,-1.0650215148925852,77.86259796453837,41.071762156697844,1.7137164632100952,5,-0.06114768981934304,1.6684646606445241,2.9853277206420827,3.232103347778313,4.60356140136718,4,0.052018104088021655,-1.7646998381669192,50.35091781616211,1.389596542767374,50.01897048950195,5.50001819571309,50.00149917602539,0.052018104088021655
2216,2005-05-09,49.695762634277344,50.09759140014648,49.44243621826172,49.83552932739258,3920462.0,-0.010264422886990476,-1.027027824496157,1.3333454638089075,34.36896101726677,24.0005368899929,0.2911020425179345,1.7977942979990686,3.266763747123264,3.6301070700141764,25.649856525981352,0.7687149047851634,-1.8264638573196663,-1.384561538696289,-4.605581038796274,1.8364579614036955,-2.9950712887462814,0.22594821135370324,-0.5232660675048848,32.824412212773474,-6.520745040140461,1.6105097500499936,5,0.09608840942382812,2.1838531494140625,3.553128242492676,3.7474918365478516,4.918037414550788,0,0.07593598929521561,4.812415562439495,50.21115112304688,-1.7646998381669192,50.35091781616211,1.389596542767374,50.01897048950195,0.07593598929521561
2217,2005-05-10,49.15416717529297,49.931617736816406,48.98819351196289,49.72196960449219,5596516.0,-0.010898222107387778,-1.097081368924465,4.062501705832583,34.03848107984187,24.89908516149479,0.6382560467849601,2.0749468276977723,3.7832463306075823,4.136224859842642,27.835474430595987,0.9434242248535156,-1.876783498090596,-1.6907377243041992,-4.73918624361972,1.3577107950113216,-3.214961983961956,-0.16651346464644234,1.3103103637695312,11.242664709727933,-30.65841303800073,1.5242242596577595,5,0.5721683502197266,2.659933090209961,4.09035587310791,4.289087295532227,4.690914154052734,1,0.11249329671327479,-1.027027824496157,49.695762634277344,4.812415562439495,50.21115112304688,-1.7646998381669192,50.35091781616211,0.11249329671327479
2218,2005-05-11,49.093017578125,49.5123176574707,48.69992446899414,49.066810607910156,5124053.0,-0.00124403688806074,-1.1379351885315023,-0.04615508646520565,33.714296171157116,26.57699234582127,0.6484572712481977,1.80555407934758,3.795525777397657,4.158391419929238,30.259969883006622,0.8123931884765625,-1.9344659858628859,-1.4832733154296847,-4.105475192975284,1.1389285621159146,-2.7943742542024808,-0.17217237665688856,1.341934280395506,22.277205248104597,-22.406717734524246,1.311100938772798,5,0.4891834259033203,2.5769481658935547,4.151505470275879,4.350236892700195,5.162628173828132,2,0.11103202625755282,-1.097081368924465,49.15416717529297,-1.027027824496157,49.695762634277344,4.812415562439495,50.21115112304688,0.11103202625755282
2219,2005-05-12,49.53852462768555,49.84426498413086,49.26772689819336,49.55599594116211,4759335.0,0.009074753835442761,-1.0625017058325827,-0.6666666666666666,32.03127132290729,28.14240388321209,0.21302776819727143,1.020924128587744,3.2982774493248215,3.6749803642222076,32.50102141670446,0.7512474060058594,-1.938726060860418,-0.7892438888549833,-2.683080826218699,1.1045930485087325,-1.7361623575368412,0.1576745798268746,0.8270261352539023,49.23074855891324,5.331407195172844,0.9469184686818585,5,0.04367637634277344,2.131441116333008,3.863236427307129,3.9047298431396484,5.049068450927734,3,0.09821898231102844,-1.1379351885315023,49.093017578125,-1.097081368924465,49.15416717529297,-1.027027824496157,49.695762634277344,0.09821898231102844
2220,2005-05-13,50.07138442993164,50.07138442993164,49.36381530761719,49.36381530761719,5389138.0,0.010756472992502042,1.0,-40.498908296943235,37.967936916915434,30.07666296152942,-0.25182314157635943,0.2678822124069029,2.6830368943378957,3.106930300627887,33.888674027920764,0.7075691223144531,-1.7881208277901663,-0.10788211822509908,-1.5069184981301333,1.2911542616799352,-0.8074003081776127,0.5916360717274145,0.22754128124999795,98.12494882502301,54.56279729732407,0.6995181899525162,5,-0.4891834259033203,1.598581314086914,3.4504880905151367,3.3718700408935547,4.210468292236328,4,0.08914861769996518,-1.0625017058325827,49.53852462768555,-1.1379351885315023,49.093017578125,-1.097081368924465,49.15416717529297,0.08914861769996518
2221,2005-05-16,49.79185104370117,50.219886779785156,49.65208435058594,49.70449829101562,2607687.0,-0.005582697371222856,-4.909049405506263,0.12345472679732519,39.154405419485975,32.44253066228208,0.05851334418764509,0.4464678570488445,2.8743979545563576,3.3512434025372357,33.81721995338937,0.5678024291992188,-1.5650733205285405,-0.3087966918945284,-1.6000244806260184,0.9824310968369616,-0.9544105862602734,0.3368172024712166,0.4431146177929648,71.83905593940504,26.72584369432674,0.6456138943657455,5,-0.20965003967285156,1.8781147003173828,3.8545007705688477,3.6514034271240234,4.559886932373047,0,0.10087717920557804,1.0,50.07138442993164,-1.0625017058325827,49.53852462768555,-1.1379351885315023,49.093017578125,0.10087717920557804
2222,2005-05-17,49.625877380371094,50.15873718261719,49.31140518188477,50.15873718261719,3959213.0,-0.0033333499327913296,2.1803187148318104,-6.1000917070609475,47.123867086999404,35.72846007912946,0.18506311178809653,0.5229849531030766,2.9608436262723288,3.4730026780696193,33.340042651017434,0.8473320007324148,-1.3131514473388037,-0.4009561538696289,-1.6177626073785305,0.8158502996392727,-1.0093593806240762,0.20744707288481834,0.5940093994140625,60.919465226415426,11.996480624337494,0.6084032267544497,5,-0.04367637634277344,2.044088363647461,4.029210090637207,3.5989913940429688,4.734596252441406,1,0.10051051853906268,-4.909049405506263,49.79185104370117,1.0,50.07138442993164,-1.0625017058325827,49.53852462768555,0.10051051853906268
2223,2005-05-18,50.75274658203125,50.75274658203125,49.87046813964844,49.90541076660156,7228306.0,0.02270729025147422,1.0824764545929302,-1.5901665163294818,61.73285113185446,39.61686850855081,-0.9239356061153927,-0.6241909862332804,1.763366481952886,2.3122072889387013,32.33372430124327,1.1268692016601562,-1.061872663048348,0.7184879302978544,-0.5148540619410369,1.9518299225367457,0.10181693417840876,1.3351589264173,-2.0528221130371094,100.0,44.94902837072324,0.6166709961194443,5,-1.0264110565185547,0.9172191619873047,2.8695831298828125,2.3367233276367188,4.455059051513672,2,0.06092940689064652,2.1803187148318104,49.625877380371094,-4.909049405506263,49.79185104370117,1.0,50.07138442993164,0.06092940689064652
2224,2005-05-19,51.39043045043945,51.53893280029297,50.67412948608398,50.76148223876953,6656942.0,0.012564519387685102,-1.1521789693031177,0.7422655813869731,68.03277632292954,43.129427385484206,-1.5630267208099227,-1.2633525372525156,1.0635634050425224,1.6420081997750628,30.849864630098622,0.8648033142089915,-0.794606922478799,1.3159889221191392,-0.0394691199137327,2.671446964152011,0.6382599011027068,1.9937179431355716,-2.649449539184573,93.33331049966347,31.841755074335865,0.6777290210164355,5,-1.2710018157958984,0.27953529357910156,2.251553535461426,1.6990394592285156,2.655567169189446,3,0.05575386850041797,1.0824764545929302,50.75274658203125,2.1803187148318104,49.625877380371094,-4.909049405506263,49.79185104370117,0.05575386850041797
2225,2005-05-20,51.32054901123047,51.53893280029297,51.07595825195313,51.39043045043945,5288356.0,-0.0013598142416101355,1.5238050677396495,-0.11110841546626232,66.11019252416025,46.65623088625015,-1.4742622664193874,-1.243464270945097,1.0619109850341388,1.6786379601256414,30.622314931446716,0.46297454833983664,-0.5150205855322696,1.2373720169067397,-0.14905691048970482,2.6238009443031842,0.544157553208521,1.9305864806049584,-2.4676500244140627,90.19613551554713,23.09356111405259,0.6932144636982217,5,-1.201120376586914,-0.021839141845703125,2.323619842529297,1.7689208984375,1.7907600402832031,4,0.06365956971091413,-1.1521789693031177,51.39043045043945,1.0824764545929302,50.75274658203125,2.1803187148318104,49.625877380371094,0.06365956971091413
2226,2005-05-23,51.53893280029297,51.92329025268555,51.27687072753906,51.75732040405274,4085215.0,0.00425528941661768,1.349218452154022,3.125115999781749,65.12028200485766,50.10976432236302,-1.5686581953852752,-1.5169175009014921,0.773619341073136,1.4199844880839407,30.189199547402723,0.6464195251464844,-0.3556595515856884,1.4413423538208008,-0.0010550827375297445,2.8837397903791313,0.7201436355416391,2.1625410720999625,-2.5785924609375,85.28428924038613,18.937372998933995,0.7211987182791647,5,-1.227325439453125,-1.157440185546875,2.144545555114746,1.550537109375,1.44134521484375,0,0.05322034766423034,1.5238050677396495,51.32054901123047,-1.1521789693031177,51.39043045043945,1.0824764545929302,50.75274658203125,0.05322034766423034
2227,2005-05-24,51.27687072753906,51.68743515014648,50.8400993347168,51.58261108398438,3553417.0,-0.005084739991985554,2.2881441238731703,1.399989519467576,61.803286082151345,53.23076320136237,-1.088268418205324,-1.2849607486968182,0.9536834250539101,1.6447259756567263,29.602235272888972,0.8473358154296804,-0.28120788608156744,1.1565683364868136,-0.34691005500864946,2.6600467279822766,0.40482914073908205,1.908307532234545,-2.1387533933837872,68.51068969682329,3.5634154880844875,0.7517391957477333,5,-0.6813621520996094,-0.9652633666992188,1.6597309112548828,1.7645549774169922,1.9305267333984375,1,0.0599659691573915,1.349218452154022,51.53893280029297,1.5238050677396495,51.32054901123047,-1.1521789693031177,51.39043045043945,0.0599659691573915
2228,2005-05-25,51.18951797485352,51.26813507080078,50.7789535522461,51.11090087890625,4190106.0,-0.0017035507714519005,3.1482200333187165,-0.25713679692570474,58.24743273641869,56.14367002508586,-0.751255224423403,-1.1513772794535626,0.9895627513000065,1.7065639410147,28.228186151929584,0.49791717529296164,-0.1469472446001845,1.002389717102055,-0.5683682199485105,2.5731476541526206,0.21701074857676872,1.7877686856273414,-1.8842902655864293,41.25877969828466,-19.482859690180668,0.7853789685252831,5,-0.5721702575683665,-0.877910614013679,1.3845634460449148,1.4893875122070241,1.5199623107910085,2,0.06194540959570438,2.2881441238731703,51.27687072753906,1.349218452154022,51.53893280029297,1.5238050677396495,51.32054901123047,0.06194540959570438
2229,2005-05-26,51.32928466796875,51.38169860839844,50.98860168457031,51.18078231811523,4158722.0,0.0027303772069877663,2.103434775406948,1.8889320199911857,60.99657698189141,58.70240781008319,-0.6820096955329831,-1.2187855092064126,0.7935348165198235,1.5337463647940126,26.613775779851874,0.393096923828125,0.04824675585225435,1.0565492630004911,-0.5690775669082129,2.682176092909195,0.24373584804614268,1.8693626779548396,-1.8669732060965458,48.0917124751231,-10.051147626086326,0.8128134149543518,5,-0.7119369506835938,-1.0176773071289062,1.1006622314453125,1.2054862976074219,1.7732887268066406,3,0.07556156277386239,3.1482200333187165,51.18951797485352,2.2881441238731703,51.27687072753906,1.349218452154022,51.53893280029297,0.07556156277386239
2230,2005-05-27,51.40790176391602,51.48652267456055,51.16331100463867,51.44284439086914,3613561.0,0.0015316226683426137,4.285589519650655,-0.23530016183302163,68.42104831130038,61.95425702028479,-0.6158696983326095,-1.2065280530426463,0.6640422967807709,1.417736650075085,24.813053162864694,0.323211669921875,0.2718792444107905,1.038203239440925,-0.6165597492986876,2.6929662281805378,0.21082174507112228,1.8655847338107279,-1.7979315745950188,54.96181424823606,-6.119956856087974,0.8273814943698055,5,-0.7905540466308665,-1.096294403076179,0.9740009307861257,1.078824996948235,1.7732887268066335,4,0.05131693310160723,2.103434775406948,51.32928466796875,3.1482200333187165,51.18951797485352,2.2881441238731703,51.27687072753906,0.05131693310160723
2231,2005-05-30,51.84467315673828,51.84467315673828,51.285606384277344,51.32928466796875,2131245.0,0.008496191788337715,1.1694965434547688,-14.749563318780291,79.61539042935397,65.5644262805464,-0.8167113977111171,-1.548637324576248,0.1897150555455056,0.9465696658439811,23.1971884262681,0.5590667724609375,0.4998532305928194,1.3644716262817411,-0.37652771243757854,3.105470965001061,0.4939719569220813,2.234971295641401,-2.0959037636154036,100.0,31.266669850220538,0.8704996693596602,5,-0.9477939605712891,-1.5330657958984375,0.5372295379638672,0.6420536041259766,1.5636405944824219,0,0.02443136040121341,4.285589519650655,51.40790176391602,2.103434775406948,51.32928466796875,3.1482200333187165,51.18951797485352,0.02443136040121341
2232,2005-05-31,51.84467315673828,52.04558944702149,51.66996383666992,51.932029724121094,5912171.0,0.0,1.3888983235885735,-0.16949654345476886,80.7017917217146,67.67208634608643,-0.5239784442577857,-1.4793165849091423,0.14716059570419304,0.9208910694297714,21.75503961796324,0.3756256103515696,0.6787351134921167,1.272312927246091,-0.5549879969749085,3.0996138514670903,0.35866246513558764,2.185963389356594,-1.9654325120416445,84.13780225935898,9.134489393126671,0.9136504621105002,5,-0.4848136901855469,-1.4719161987304688,0.5372295379638672,0.6420536041259766,1.7296104431152415,1,0.021903983365180846,1.1694965434547688,51.84467315673828,4.285589519650655,51.40790176391602,2.103434775406948,51.32928466796875,0.021903983365180846
2233,2005-06-01,52.77062606811523,52.93659973144531,51.94076156616211,51.9931755065918,6522118.0,0.017860135959919754,-1.257423773369537,-8.899737991266294,82.57045150159692,69.28738358816058,-1.2668124631342508,-2.3068246548234725,-0.811182883148966,-0.018921734809801194,20.98329032051514,1.0919265747070312,0.9101545284857906,2.060683059692373,0.008319172641122918,4.113046946743623,1.0345011161667514,3.0868650032179943,-2.718077519232601,91.4797828675269,12.670457520077804,1.0261819435256239,6,-0.9128494262695241,-1.9523639678955007,-0.38872337341307883,-0.28389930725096946,-0.11355972290037641,2,0.008276790050936622,1.3888983235885735,51.84467315673828,1.1694965434547688,51.84467315673828,4.285589519650655,51.40790176391602,0.008276790050936622
2234,2005-06-02,53.11130905151367,53.4083137512207,52.64833068847656,52.892921447753906,5102948.0,0.006455920817742378,-1.148152141682616,0.28090223940649117,81.86816966113851,71.0382699367137,-1.4949250962163703,-2.561428456707091,-1.192511518312017,-0.36716091336128187,20.629114295852375,0.7599830627441406,1.1360671251522234,2.2633464813232393,-0.042920040854596664,4.569613003501075,1.1102132202343213,3.4164797424121573,-2.770355384374774,86.77040818060404,9.974585121322406,1.1531332610889182,6,-1.0176753997802734,-2.05718994140625,-1.286290168762207,-0.9958381652832031,0.7425079345703054,3,-0.007565785386298818,-1.257423773369537,52.77062606811523,1.3888983235885735,51.84467315673828,1.1694965434547688,51.84467315673828,-0.007565785386298818
2235,2005-06-03,52.82304000854492,53.38210678100586,52.630859375,53.32969284057617,4726366.0,-0.005427639576519372,1.4571417876927684,-2.319970654509249,81.7184977734207,72.88251613322072,-1.0852388814269602,-2.1791779065078316,-0.9490758638629231,-0.08708524062028289,19.85771573702232,0.7512474060058594,1.2045302487379104,1.8444829940795913,-0.601519714079771,4.2904857022389535,0.6214816399999066,3.067484348159276,-2.1140031313162098,72.4279591341618,-4.788529047932855,1.2230013540796816,6,-0.7294063568115234,-1.7689208984375,-1.5483503341674805,-0.7992897033691406,1.6509933471679688,4,0.005291883734545477,-1.148152141682616,53.11130905151367,-1.257423773369537,52.77062606811523,1.3888983235885735,51.84467315673828,0.005291883734545477
2236,2005-06-06,53.469459533691406,53.79267120361328,52.9453353881836,53.11130905151367,7282621.0,0.012237454054933483,-1.4556977419087667,-0.7068952535839056,86.54489532403858,75.63158382676374,-1.5969511940431076,-2.6650229088009993,-1.6337416935197808,-0.7461122198232815,19.05947621357566,0.9696311950683594,1.2009778574511643,2.302217674255374,-0.3040867654302346,4.9085221139409825,0.9990654544125732,3.6053698940981747,-2.4365094315836586,84.77361152294435,5.268639514208672,1.3031522198428032,6,-1.1836471557617188,-2.2231616973876953,-2.2864933013916016,-1.4850196838378906,0.64642333984375,0,-0.005391284024240273,1.4571417876927684,52.82304000854492,-1.148152141682616,53.11130905151367,-1.257423773369537,52.77062606811523,-0.005391284024240273
2237,2005-06-07,54.68368148803711,54.94574356079102,54.21197128295898,54.24691009521485,13432955.0,0.022708700722523956,-1.8965704174979985,1.2195192092621783,86.76474680667523,78.80017427901447,-2.5446984498007055,-3.6298516341891798,-2.860779877316638,-1.9715881386429785,18.181224329580044,1.4762840270996165,1.2559909928696769,3.2399639129638658,0.3727257404745288,6.107202085453203,1.8063448267191973,4.673582999208534,-3.2643704317185893,91.27908010023616,13.77312222817821,1.433619086244667,6,-1.7165088653564453,-2.8608474731445312,-3.5007152557373047,-2.6992416381835938,-0.24459075927733664,1,-0.023322638529657325,-1.4556977419087667,53.469459533691406,1.4571417876927684,52.82304000854492,-1.148152141682616,53.11130905151367,-0.023322638529657325
2238,2005-06-08,54.54391479492188,54.98068618774414,54.40414810180664,54.59632873535156,6000351.0,-0.002555912281542394,-2.473672113815532,-0.12000314418716963,82.52256448710516,81.19195066848266,-2.0998983766220647,-3.226187421893705,-2.7478270235370985,-1.8435840092927407,17.050536471626852,0.5765380859375,1.3127339947260594,2.8276523590087947,-0.133493518318204,5.7887982363357935,1.3470794203452954,4.308225297672294,-2.5603745378877605,81.41261345502333,5.664626561125544,1.480572938663501,6,-1.4719161987304759,-2.7036094665527415,-3.3609485626220774,-2.5594749450683665,0.5590667724609304,2,-0.01777707373433035,-1.8965704174979985,54.68368148803711,-1.4556977419087667,53.469459533691406,1.4571417876927684,52.82304000854492,-0.01777707373433035
2239,2005-06-09,54.40414810180664,54.43035507202149,53.95864486694336,54.41288375854492,5123728.0,-0.0025624617088954027,20.599301310036967,0.16666666666668925,81.34991890527168,82.6284918455906,-1.651797428800144,-2.849295173720151,-2.6271946807360536,-1.7113512635126256,16.154112253794484,0.5852699279785227,1.4170758444516665,2.4446044921875014,-0.5623453913247545,5.451554375699757,0.941129550431377,3.948079433943626,-1.8811215772447127,75.46465625421068,1.480471080139111,1.5034749417561266,6,-1.2710018157958984,-2.5638427734375,-3.221181869506836,-2.419708251953125,1.3976669311523366,3,-0.03211302478852296,-2.473672113815532,54.54391479492188,-1.8965704174979985,54.68368148803711,-1.4556977419087667,53.469459533691406,-0.03211302478852296
2240,2005-06-10,54.5351791381836,54.85839080810547,54.316795349121094,54.50897216796875,5362417.0,0.0024084751061952403,-1.6383215951535874,-3.0000000000008136,81.01267122260016,82.7837452670624,-1.4444752728052848,-2.770824976681645,-2.7818642494653716,-1.8414198992929158,15.684069934076462,0.541595458984375,1.5754159360372029,2.3524457931518654,-0.7261998844002449,5.431091470703976,0.8131229543758138,3.891768631927917,-1.5697738742488738,78.11153489331024,5.327193817043508,1.539322838776054,6,-1.2098541259765696,-2.6948738098144602,-3.4526700973510813,-2.5507392883300852,0.9521636962890554,4,-0.012493993104398915,20.599301310036967,54.40414810180664,-2.473672113815532,54.54391479492188,-1.8965704174979985,54.68368148803711,-0.012493993104398915
2241,2005-06-13,54.81471252441406,54.9544792175293,54.34300231933594,54.85839080810547,5075895.0,0.005125744347922012,4.185191175519182,-1.6666666666662149,86.48649711939608,83.42649031124922,-1.4062896352098235,-2.798230845048579,-3.0687579781324956,-2.119750476744912,15.447481349276131,0.6114768981933594,1.7337198089635848,2.380836105346681,-0.6960837689751571,5.457755979668519,0.8423761681857584,3.9192960425076038,-1.486556694193638,83.7605721068072,10.004557230559215,1.5384599371609198,6,-1.3539886474609375,-2.974407196044922,-3.79990291595459,-2.830272674560547,1.3365211486816406,0,-0.006215104540581828,-1.6383215951535874,54.5351791381836,20.599301310036967,54.40414810180664,-2.473672113815532,54.54391479492188,-0.006215104540581828
2242,2005-06-14,54.61380004882813,54.98942184448242,54.56138610839844,54.90206909179688,3611955.0,-0.003665302002568094,-1.177761819734414,6.599825327510917,84.50706282776059,83.64166934748962,-0.8619070178567725,-2.323608451714584,-2.8883935115455515,-1.9289732706371723,14.896193886614062,0.4280357360839844,1.8657133627742013,1.9305274963378949,-0.9928289160100334,4.853883908685823,0.46884929016393073,3.392205702511859,-0.9881887542534358,63.559353396592996,-13.716321584625064,1.4616782061739644,6,-0.8036594390869212,-2.769126892089851,-3.778066635131843,-2.6293601989746165,1.6422576904296804,1,-0.009117057865371203,4.185191175519182,54.81471252441406,-1.6383215951535874,54.5351791381836,20.599301310036967,54.40414810180664,-0.009117057865371203
2243,2005-06-15,53.8450813293457,54.80597686767578,53.51313781738281,54.69241714477539,6965333.0,-0.014075539859800035,1.4065014094908082,2.939392335380055,72.49998123582878,82.6007595224552,0.08409473871328998,-1.3822078420994472,-2.146762841051043,-1.1742654210011665,14.672855724177412,1.2928390502929688,1.9030818756108445,1.0071920394897447,-1.8114788974688594,3.8258629764483487,-0.4021434289895538,2.416527507969043,1.1443405151367188,22.48507102085535,-56.06634045702314,1.4093354684793018,6,-0.03494071960449219,-2.000408172607422,-3.0748634338378906,-1.926156997680664,3.5815200805664062,2,0.011031822865690932,-1.177761819734414,54.61380004882813,4.185191175519182,54.81471252441406,-1.6383215951535874,54.5351791381836,0.011031822865690932
2244,2005-06-16,54.25564575195313,54.47403335571289,53.88875961303711,54.115882873535156,4050061.0,0.0076249197228654975,1.0303038323099725,-0.1649439052061095,74.04128748525838,81.74773615710384,-0.16435908820385237,-1.6518001552504487,-2.585553660938082,-1.6217018470254843,15.470651867285106,0.6289520263671875,1.9615097050781003,1.274495697021493,-1.5256067879214115,4.074598181964397,-0.12555554544995573,2.6745469394929415,0.7337760925292898,50.29573719828782,-29.949124041211867,1.4000512424714515,6,-0.2882671356201243,-2.1270713806152415,-3.6295623779296946,-2.480855941772468,3.1796913146972585,3,0.015617468075185048,1.4065014094908082,53.8450813293457,-1.177761819734414,54.61380004882813,4.185191175519182,54.81471252441406,0.015617468075185048
2245,2005-06-17,54.58759307861328,55.05057144165039,54.25564575195313,54.50897216796875,13166687.0,0.006118208014291193,-1.716423552722527,0.5625307058245251,73.57356707568957,80.30647746284282,-0.2454988088470884,-1.8197381092315297,-2.9627280779292064,-1.9582797275184873,16.500715067344895,0.7949256896972585,1.9414014356182818,1.4430908203124986,-1.330169114529582,4.216350755154579,0.05646085289145475,2.8297207877335424,-1.0744552612304688,69.88628609851897,-7.5350075537968735,1.3866299674210416,6,-0.3057384490966797,-2.406604766845703,-3.9615097045898438,-2.812803268432617,2.996246337890625,4,0.022243551801176764,1.0303038323099725,54.25564575195313,1.4065014094908082,53.8450813293457,-1.177761819734414,54.61380004882813,0.022243551801176764
2246,2005-06-20,54.28185272216797,54.48276901245117,53.86255264282226,54.48276901245117,3783100.0,-0.005600912940143865,5.1738783724772395,-2.555507035419699,69.90012745710003,78.43263086844557,0.20964471108944593,-1.3681126690634642,-2.707544884335597,-1.651183966401554,17.870241742882158,0.7250404357910227,1.9075600993835593,1.000204467773436,-1.7092970584440081,3.7097059939908803,-0.3545462953352896,2.3549552308821617,-0.7379662322998044,49.99987593944852,-25.474169882724077,1.3547507631087239,6,1.9073486328125e-06,-2.1008644104003906,-3.6557693481445312,-2.5070629119873047,3.197162628173828,0,0.022207976549267316,-1.716423552722527,54.58759307861328,1.0303038323099725,54.25564575195313,1.4065014094908082,53.8450813293457,0.022207976549267316
2247,2005-06-21,54.35173797607422,54.58759307861328,54.01105499267578,54.47403335571289,3489187.0,0.0012874515220389071,2.3000207430374355,0.6086882226736791,65.0082957171505,76.4866010051173,0.09803048244320678,-1.260449118029804,-2.818924412852354,-1.7264070923654486,18.846205797169848,0.5765380859375,1.9054958217461078,0.9163463592529268,-1.6598549087580423,3.492547627263896,-0.3717542747525542,2.204446993258408,-0.7777177871704097,54.54545454545454,-18.123069553026873,1.2881006340054844,6,-0.06988334655761719,-2.1707496643066406,-3.7256546020507812,-2.5769481658935547,3.4592208862304688,1,0.03310833772810784,5.1738783724772395,54.28185272216797,-1.716423552722527,54.58759307861328,1.0303038323099725,54.25564575195313,0.03310833772810784
2248,2005-06-22,54.3604736328125,54.74483108520508,54.1595573425293,54.5351791381836,4834321.0,0.0001607245152330794,-1.0303038323099725,1.4285536042921445,62.65486178472192,74.40937243616733,0.06765150709603773,-1.074536321509406,-2.8893396047243556,-1.733091631406964,19.85994495911003,0.5852737426757812,1.8113055087727403,0.7665342330932603,-1.6102810600676207,3.1433495262541413,-0.42187341348717666,1.9549418796736973,-0.7569224188537618,41.91187803437061,-27.776013915045816,1.1884076465804405,6,-0.07861900329589844,-1.899953842163086,-3.7343902587890625,-2.585683822631836,1.8519058227539062,2,0.03487063264476631,2.3000207430374355,54.35173797607422,5.1738783724772395,54.28185272216797,-1.716423552722527,54.58759307861328,0.03487063264476631
2249,2005-06-23,55.20780563354492,55.60963439941406,54.4216194152832,54.52644348144531,7986931.0,0.015587281421715948,-1.6666695208778413,-3.9000611380408037,71.70109069197497,73.37475237720898,-0.7305145910071289,-1.7037531890797908,-3.791184741196723,-2.5565474160419512,21.34989387554263,1.2491607666015625,1.6391435361888682,1.4199401855468778,-0.8070567953876804,3.646937166481436,0.30644169507959873,2.533438676014157,-1.5753140150323475,77.00000218346818,7.342336882303499,1.11349849046728,6,-0.6464195251464844,-2.0659236907958984,-4.509654998779297,-3.4985313415527344,0.393096923828125,3,0.040189892550611006,-1.0303038323099725,54.3604736328125,2.3000207430374355,54.35173797607422,5.1738783724772395,54.28185272216797,0.040189892550611006
2250,2005-06-24,54.0459976196289,54.71862411499024,54.028526306152344,54.59632873535156,5663454.0,-0.021044270834233214,-1.3582052585611548,-0.8076925230243924,54.79651863944605,69.85364365721453,0.39627863094040094,-0.35223112855141636,-2.651203407844555,-1.3853270253892518,22.86536544112491,1.1792793273925781,1.4905067223706823,0.12622737884520774,-1.7993416536867173,2.0517964113771328,-0.8365571374207548,1.0890118951111702,-0.3344202898802635,10.500079696585232,-54.8807666842678,0.9627845162659628,6,0.5153884887695384,-0.851703643798821,-3.1513004302978445,-2.3367233276367116,1.9043197631836009,4,0.0627121266384123,-1.6666695208778413,55.20780563354492,-1.0303038323099725,54.3604736328125,2.3000207430374355,54.35173797607422,0.0627121266384123
2251,2005-06-27,53.11130905151367,53.47819519042969,52.98027801513672,53.45198822021485,7493040.0,-0.017294316124821796,1.5333294516094598,0.61904398818849,36.280503635339684,64.49513708027888,1.1889609844346793,0.7190838988672681,-1.695583373467187,-0.4538185925930378,24.097725978707874,1.0657196044921804,1.3256338554159157,-0.8717929840087919,-2.5811782063567605,0.8375922383391767,-1.7264855951827727,-0.01710037283481114,2.4983253479003906,4.983388222322167,-54.76187528774967,0.8546926111739828,6,1.1836471557617188,0.08298492431640625,-2.4022397994995117,-1.4413433074951172,2.996246337890625,0,0.08421050892668158,-1.3582052585611548,54.0459976196289,-1.6666695208778413,55.20780563354492,-1.0303038323099725,54.3604736328125,0.08421050892668158
2252,2005-06-28,52.98027801513672,53.41704940795898,52.438682556152344,53.28601837158203,6351828.0,-0.0024671023689110116,2.446152399123988,0.8974436494339563,36.33589526824307,60.47690530610269,1.1889385832479036,0.9903284011969049,-1.5362634420253443,-0.32257753189108485,24.965777465459126,0.9783668518066335,1.1424937137456652,-1.0596042633056655,-2.528423177215764,0.40921465060443296,-1.7940137202607147,-0.32519480635061626,2.5767692565917955,17.079901737873023,-38.275344189874794,0.7344094569550509,6,1.0438804626464844,0.21401596069335938,-2.63372802734375,-1.310312271118164,2.926361083984375,1,0.08491343389930428,1.5333294516094598,53.11130905151367,-1.3582052585611548,54.0459976196289,-1.6666695208778413,55.20780563354492,0.08491343389930428
2253,2005-06-29,53.2073974609375,53.39084243774414,52.85798263549805,52.95407104492188,5193228.0,0.004286867761167601,-1.3921702943846008,-0.8285671507710503,39.699252761512135,56.661123670130884,0.9631350207679574,0.8407122779497058,-1.715819774612008,-0.550116902085513,24.870970114513902,0.5328598022460938,0.8963187736164002,-0.8543233871459961,-2.2550952751290794,0.5464485008370872,-1.5547093311375377,-0.15393744315445446,2.224915222167965,24.24240236945501,-27.38897675837079,0.7003859439915433,6,0.8167610168457031,-0.013103485107421875,-2.7538394927978516,-1.5374317169189453,1.9043197631835938,2,0.08652107829079436,2.446152399123988,52.98027801513672,1.5333294516094598,53.11130905151367,-1.3582052585611548,54.0459976196289,0.08652107829079436
2254,2005-06-30,52.70948028564453,53.21613311767578,52.70948028564453,52.76189041137695,4969208.0,-0.009358044164037849,-18.334158235679453,-0.20688772437056357,35.2192486151808,52.399532730074355,1.361880066532514,1.3776128510013308,-1.1745814399991374,-0.05537973398529061,24.3696955803782,0.50665283203125,0.6436472905170092,-1.3321491241455092,-2.8002282542421426,0.13593000595112414,-2.0661886891938224,-0.5981095590971961,2.6030871923828087,11.87739784129445,-34.90059064713303,0.7340395650483154,6,1.3146781921386719,0.5896377563476562,-2.2450027465820312,-1.0395145416259766,1.9916725158691406,3,0.0664567199475099,-1.3921702943846008,53.2073974609375,2.446152399123988,52.98027801513672,1.5333294516094598,53.11130905151367,0.0664567199475099
2255,2005-07-01,53.10257339477539,53.43452072143555,52.68327331542969,52.75315475463867,4309282.0,0.007457730696652565,-2.0714463957079134,-6.667006332338598,36.38889512255626,48.67606247068059,0.8224764404753984,1.0609298665810911,-1.5369155755776234,-0.4615340797064249,23.81493204247066,0.7512474060058594,0.5025433579776717,-0.9530326843261747,-2.3769211115694446,0.4708557429170952,-1.6649768979478097,-0.24108847070453976,2.0950386863769523,63.86558630762343,20.866529542851126,0.711944213621635,7,0.9215850830078125,0.28389930725097656,-2.6380958557128906,-1.432607650756836,1.8868484497070312,4,0.047047233361452445,-18.334158235679453,52.70948028564453,-1.3921702943846008,53.2073974609375,2.446152399123988,52.98027801513672,0.047047233361452445
2256,2005-07-04,53.181190490722656,53.61796188354492,53.15498352050781,53.30348587036133,2272342.0,0.0014804761976940917,-4.29998471582349,-0.3499967248193192,38.385247919519664,45.717946048721615,0.6384513485607428,1.011467528623342,-1.5866052870207241,-0.5500982482231365,22.915437036430635,0.5153884887695312,0.3029029874276077,-0.8600021362304702,-2.3143825685668844,0.5943782961059441,-1.5871923523986808,-0.1328119200622595,1.906064409429689,62.96285513729981,21.632419846945268,0.7271902161682079,7,0.8429679870605469,0.2664299011230469,-2.7167129516601562,-1.5112247467041016,2.611888885498047,0,0.05206966723644357,-2.0714463957079134,53.10257339477539,-18.334158235679453,52.70948028564453,-1.3921702943846008,53.2073974609375,0.05206966723644357
2257,2005-07-05,53.4083137512207,53.61796188354492,52.84924697875977,53.12004470825195,4069672.0,0.004270744193619835,1.1728450971512168,-2.357153997317446,46.11803748242037,43.88052112624367,0.2943879458951386,0.7208565979133681,-1.7677666915705572,-0.7862278223168317,21.00135818265719,0.7687149047851491,0.07696512350315032,-0.569110488891603,-2.0167017506888882,0.8784807729056823,-1.2929061197902456,0.15468514200703964,1.5729982551716404,77.57026891353057,32.45746444894232,0.7237956308986422,7,0.6158447265625,0.23148536682128906,-2.804070472717285,-1.7383480072021484,2.9613037109375,1,0.050539727780151145,-4.29998471582349,53.181190490722656,-2.0714463957079134,53.10257339477539,-18.334158235679453,52.70948028564453,0.050539727780151145
2258,2005-07-06,53.57428359985352,53.85381698608398,53.38210678100586,53.38210678100586,4218884.0,0.0031075657884636065,-3.9091269998808262,0.6666578445903274,43.668824378863164,40.76582486923125,0.005776585526270139,0.504379618191706,-1.8536395722477792,-0.9541932192417164,18.982986766923077,0.4717102050781179,-0.11648026973269765,-0.354659080505364,-1.787236719460985,1.077918558450257,-1.0709478999831745,0.36162973897244655,1.3053232285292182,76.11935434461785,30.354225008819142,0.716288819477811,7,0.004369735717766332,0.2009143829345632,-2.7079753875732493,-1.904317855834968,2.402240753173821,2,0.04353498250556065,1.1728450971512168,53.4083137512207,-4.29998471582349,53.181190490722656,-2.0714463957079134,53.10257339477539,0.04353498250556065
2259,2005-07-07,52.65706634521485,53.35589981079102,50.8400993347168,53.28601837158203,14153548.0,-0.017120476336918822,5.54547078614875,-3.2727777998331025,33.821348010005025,38.435250354848904,0.5845977243763656,1.3533878019925822,-0.8577284671569316,-0.035817093974920056,18.243815187082912,2.734184265136726,-0.29725891375247215,-1.1845222473144474,-2.705433211965925,0.33638871733703013,-1.9449777296401862,-0.42406676498870866,2.124903512278671,60.28988845964991,16.84987997122071,0.7604554823257379,7,-0.31010818481446023,0.5678005218505788,-1.319046974182136,-0.9871006011962962,3.1796913146972585,3,0.046615792509475895,-3.9091269998808262,53.57428359985352,1.1728450971512168,53.4083137512207,-4.29998471582349,53.181190490722656,0.046615792509475895
2260,2005-07-08,53.85381698608398,53.88002395629883,53.07636642456055,53.28601837158203,6202389.0,0.022727256262689233,1.5915551865178215,-0.9027693539387165,46.878972316931936,39.61285798613694,-0.7177607935951755,0.1085387721782709,-1.9554690068061191,-1.2222063769628022,16.92533833876389,1.2229576110839773,-0.44177583535012843,0.04629650115965944,-1.43931358020928,1.531906582528599,-0.6965085395248138,0.7891015418441327,0.6916406400429409,99.13790723530465,54.192577798740494,0.7428050406844706,7,-1.4937553405761648,-0.6289501190185476,-2.279940605163567,-2.1838512420654226,1.7208786010742259,4,0.01573399738125625,5.54547078614875,52.65706634521485,-3.9091269998808262,53.57428359985352,1.1728450971512168,53.4083137512207,0.01573399738125625
2261,2005-07-11,54.47403335571289,54.52644348144531,54.07220458984375,54.1595573425293,5380097.0,0.011516665007963667,1.1666727319043633,0.5538513218448791,50.825470179925155,41.22281075410161,-1.2564785338205127,-0.5676107601689608,-2.4727775788706623,-1.831278702543365,15.228116113580265,0.6726264953613352,-0.7209725149676416,0.68354682922363,-0.7606741575534599,2.12776781600072,-0.03856366416491852,1.4056573226121785,-3.6339340209960938,98.57826280872519,52.58159988168251,0.7221104933885464,7,-1.790761947631836,-1.249166488647461,-2.9001569747924805,-2.804067611694336,0.31447601318358664,0,0.00946117731734808,1.5915551865178215,53.85381698608398,5.54547078614875,52.65706634521485,-3.9091269998808262,53.57428359985352,0.00946117731734808
2262,2005-07-12,54.115882873535156,54.59632873535156,54.10714340209961,54.28185272216797,4158357.0,-0.00657470101101254,-4.333208567269702,-0.5277663213566559,48.423426081653936,42.19216334522847,-0.804951455243895,-0.26211434897619057,-2.02558694956177,-1.4557243827128872,13.386944511616097,0.4891853332519531,-0.8241601327774646,0.3502922058105469,-1.0506901021665342,1.751274513787628,-0.35019894817799013,1.0507833597990839,-3.202056655883787,87.20935782742087,39.014887422550544,0.7004911539885403,7,-1.3976688385009766,-0.8910160064697266,-2.349827766418457,-2.4459171295166016,0.6114768981933665,1,0.030992684839033835,1.1666727319043633,54.47403335571289,1.5915551865178215,53.85381698608398,5.54547078614875,52.65706634521485,0.030992684839033835
2263,2005-07-13,54.43909072875977,54.65747451782226,54.06346893310547,54.115882873535156,4762068.0,0.005972513762362963,-1.7754952899551388,-1.9473889859336642,44.68599161209753,43.24402367821923,-1.0449584855098237,-0.567642073442606,-2.25472637801564,-1.7575195666620758,12.992993952206412,0.5940055847167898,-0.7161647763628736,0.6437995910644574,-0.7891003384569757,2.0766995205858905,-0.0726503736962627,1.3602495558251775,-3.377964410400395,94.27921599037512,47.67422058603415,0.7164499647607181,7,-1.6903038024902415,-1.214223861694343,-2.0440874099731516,-2.6162567138671946,-0.24459075927735086,2,0.03546214140528514,-4.333208567269702,54.115882873535156,1.1666727319043633,54.47403335571289,1.5915551865178215,53.85381698608398,0.03546214140528514
2264,2005-07-14,55.10298156738281,55.53975296020508,54.552650451660156,54.58759307861328,6078883.0,0.012195112551215193,-2.3731310208178535,1.5946038452913125,57.84695656508108,45.62825272738865,-1.4903528303730553,-1.2277449271694678,-2.8255961248630825,-2.3902012134885666,12.353289965447674,1.1006622314453054,-0.5724153212341463,1.2653236389160156,-0.2712439287783752,2.8018912066104065,0.4970398550688202,2.033607422763211,-3.82607435705566,82.26947389285836,29.81284591150559,0.7682837838471936,7,-1.913055419921875,-1.8781147003173828,-2.646829605102539,-3.262676239013672,0.10482406616210938,3,0.01585291323258642,-1.7754952899551388,54.43909072875977,-4.333208567269702,54.115882873535156,1.1666727319043633,54.47403335571289,0.01585291323258642
2265,2005-07-15,55.80181503295898,56.3259391784668,55.00689315795898,55.23401260375977,11031671.0,0.012682316740367128,-1.581199005680736,1.1016979260728337,70.69894524302842,49.218663541111844,-1.973575725785551,-1.9298944890008656,-3.4168643117086575,-3.0619532145893658,11.37388856472299,1.3190460205078196,-0.4387141488144266,1.9034460067748924,0.16008366970993393,3.646808343839851,1.0317648382424167,2.775127175307368,-4.183880162641593,76.83398724989135,17.613372387395145,0.8716811685324787,7,-2.2187957763671804,-2.2187957763671804,-3.315089225769036,-3.9615097045898366,-0.419300079345696,4,0.0006261915841356824,-2.3731310208178535,55.10298156738281,-1.7754952899551388,54.43909072875977,-4.333208567269702,54.115882873535156,0.0006261915841356824
2266,2005-07-18,55.487342834472656,55.906639099121094,55.13792419433594,55.906639099121094,3470188.0,-0.0056355191726394915,2.6666909276174535,-0.7384545100305198,68.75821299031057,51.73423859754409,-1.4500636648271197,-1.6026479979337722,-2.979648212445028,-2.7155371960789267,10.88576383211218,0.7687149047851562,-0.21988224459192907,1.5286993026733384,-0.34869255164876733,3.406091156995444,0.590003375512282,2.467395229834395,-3.398607533340332,62.93448076439952,-1.5498687143371441,0.938695927161053,7,-1.9043235778808594,-1.9043235778808594,-2.9045276641845703,-3.6470375061035156,-0.28826904296875,0,0.0015742824980127246,-1.581199005680736,55.80181503295898,-2.3731310208178535,55.10298156738281,-1.7754952899551388,54.43909072875977,0.0015742824980127246
2267,2005-07-19,56.1512336730957,56.1512336730957,55.4698715209961,55.61837387084961,6434330.0,0.01196472573220042,1.5573786922096435,-1.2708431893445904,70.67489330464909,54.734912922631416,-1.8818507392904849,-2.2396403378834435,-3.4930900557304625,-3.3533419315030244,10.3421721536797,0.6813621520996023,-0.001657932484974367,2.1026153564453125,-0.011640510016064809,4.21687122290669,1.0454874232146238,3.159743289676001,-3.6387779842299324,92.27810815504482,21.765568024693124,1.057127933230688,7,-2.5682144165039062,-2.5682144165039062,-3.5007190704345703,-4.3109283447265625,-0.9871025085449219,1,-0.024268822162177406,2.6666909276174535,55.487342834472656,-1.581199005680736,55.80181503295898,-2.3731310208178535,55.10298156738281,-0.024268822162177406
2268,2005-07-20,56.25605773925781,56.4307632446289,55.72319793701172,55.77560806274414,5026752.0,0.0018668167964461801,-1.4179110314485663,0.9016436865541285,76.36367657867758,59.46183831915059,-1.750325414737901,-2.3138003238448093,-3.441173793488332,-3.442363894240387,9.696687052109384,0.7075653076171804,0.2160522916787997,2.1126602172851534,-0.21921244278176744,4.444532877352074,0.946723887251693,3.278596547318614,-3.362253701431939,90.69781612557313,12.240878512085317,1.1659363300334604,7,-1.502492904663086,-2.620626449584961,-3.4286508560180664,-4.411384582519531,-2.0965003967285156,2,-0.02717392631056159,1.5573786922096435,56.1512336730957,2.6666909276174535,55.487342834472656,-1.581199005680736,55.80181503295898,-0.02717392631056159
2269,2005-07-21,57.42660140991211,57.9594612121582,56.483177185058594,56.51811981201172,13854728.0,0.020807424439154065,-2.0178537311919773,1.8908985525657618,78.81260891933721,63.010020163862286,-2.428549291541948,-3.488449018039958,-4.45250589109898,-4.593625408402438,8.628648121449983,1.7034034729003906,0.40441721212092574,3.1722640991210938,0.44891270423694607,5.895615494005241,1.81058840167902,4.533939796563168,-4.108362267269875,81.95266654435804,1.581860452779324,1.3616756974420745,7,-1.4151363372802734,-3.0268211364746094,-4.599194526672363,-5.581928253173828,-4.0270233154296875,3,-0.05628230403813883,-1.4179110314485663,56.25605773925781,1.5573786922096435,56.1512336730957,2.6666909276174535,55.487342834472656,-0.05628230403813883
2270,2005-07-22,57.43533706665039,57.75854873657226,57.01603698730469,57.21695327758789,5695286.0,0.00015211864403963382,-1.3943635983417777,0.24038328301554043,78.61343755147581,66.09757209403459,-2.0962638296939247,-3.404810981825598,-4.3158241602198615,-4.600546215132738,8.067188030156466,0.742511749267571,0.6179269657681203,3.011532783508301,-0.057155478019645045,6.080221045036247,1.4771886527443314,4.54587691427227,-3.467326834275923,81.42416200116541,-1.101183974125206,1.5343441307639727,7,-1.4238719940185547,-3.0355567932128906,-4.387360572814941,-5.590663909912109,-3.7125511169433594,4,-0.03878329173067352,-2.0178537311919773,57.42660140991211,-1.4179110314485663,56.25605773925781,1.5573786922096435,56.1512336730957,-0.03878329173067352
2271,2005-07-25,57.583839416503906,57.81095886230469,57.26936340332031,57.6362533569336,3991593.0,0.002585557209861644,1.6956785904154326,-0.24000838457241935,78.3848333327283,69.42661734415395,-1.9637602867058703,-3.3740518440574974,-4.305173745406975,-4.7467702069336895,8.794961363346854,0.541595458984375,1.0116520490384318,2.936408615112306,-0.3720503436407725,6.244867573865385,1.2821791357357668,4.590638094488845,-3.057026046959713,84.91230113188,1.6874603751649744,1.6542294793765404,7,-1.5723743438720703,-3.1840591430664062,-4.352417945861816,-5.708591461181641,-4.04449462890625,0,-0.03822816410292562,-1.3943635983417777,57.43533706665039,-2.0178537311919773,57.42660140991211,-1.4179110314485663,56.25605773925781,-0.03822816410292562
2272,2005-07-26,57.4790153503418,57.90705108642578,57.32177734375,57.3829231262207,3963866.0,-0.0018203729939560986,-4.360047512576859,-1.8333333333330848,76.76651880085396,72.99112036512689,-1.4882075487754136,-3.072438383208251,-4.033782948283161,-4.634117106604144,10.0856293973441,0.5852737426757812,1.2521903301344466,2.6066476821899442,-0.8336573533342744,6.046952717714163,0.8864951644278349,4.326800199952054,-2.4716312828316447,78.51568430443704,-5.37629395501429,1.72015251776211,7,-1.2229595184326172,-3.079235076904297,-4.247593879699707,-5.603767395019531,-3.7212867736816406,1,-0.03966563353497554,1.6956785904154326,57.583839416503906,-1.3943635983417777,57.43533706665039,-2.0178537311919773,57.42660140991211,-0.03966563353497554
2273,2005-07-27,57.81095886230469,57.81095886230469,57.12959671020508,57.34798431396485,4187799.0,0.005775038245517061,1.9434108399386978,4.81802302500985,88.411513713788,76.38718227053876,-1.4433339883482859,-3.206194430653305,-4.228196191921867,-4.9574772189429055,11.358797734933157,0.6813621520996094,1.4436145250982122,2.7084131240844727,-0.8758543277412727,6.292680575910218,0.9162793981716035,4.500546849997342,-2.3902839945438075,89.94080088062243,2.9367745298056747,1.7921337259128718,7,-1.3277816772460938,-3.4111785888671875,-4.579537391662598,-5.935710906982422,-3.8261070251464844,2,-0.04578418607548396,-4.360047512576859,57.4790153503418,1.6956785904154326,57.583839416503906,-1.3943635983417777,57.43533706665039,-0.04578418607548396
2274,2005-07-28,56.212379455566406,56.78018188476562,55.74066925048828,55.906639099121094,15967060.0,-0.027651840381091253,-2.2602952788877766,0.6603826442331562,66.58479993347663,75.93005501392189,0.36784577355724224,-1.4036994825507492,-2.528384175262971,-3.3582675817041476,11.988762171490196,2.0702896118164062,1.6680581429986745,0.9346887588501005,-2.4962717029523347,4.365649220652536,-0.7807914720511206,2.6501689897513216,1.7470817565917969,21.774102665239194,-61.06389174650526,1.7154802309012185,7,0.33631324768066406,-1.8125991821289062,-2.8411922454833984,-4.337131500244141,-2.367298126220703,3,-0.036519039630047656,1.9434108399386978,57.81095886230469,-4.360047512576859,57.4790153503418,1.6956785904154326,57.583839416503906,-0.036519039630047656
2275,2005-07-29,55.60090255737305,56.55306243896485,55.32136917114258,56.43950271606445,6986855.0,-0.010877975707765719,1.3114771702246293,-2.74285072615661,57.93360312056526,74.72732058395019,1.0592137872426477,-0.6276365671824067,-1.8184400526873077,-2.7533362130872803,12.6625591448917,1.2316932678222727,1.9076510635860302,0.19829540252685263,-3.077639955394453,3.474230760448158,-1.4396722764337966,1.8362630814875018,2.31418281555176,10.810818785490564,-67.14301693589886,1.637967678960652,7,1.0395126342773438,-1.2011222839355469,-1.7492685317993164,-3.4461231231689453,-0.9783668518066406,4,-0.03959152390771248,-2.2602952788877766,56.212379455566406,1.9434108399386978,57.81095886230469,-4.360047512576859,57.4790153503418,-0.03959152390771248
2276,2005-08-01,55.9503173828125,56.23858642578125,55.5310173034668,55.60090255737305,3718565.0,0.006284337292526976,-1.8928468382760046,-0.416664392223223,62.93104746416097,73.86689326834042,0.8743226538904167,-0.7999734896540147,-2.0703374814457263,-3.1070522223875727,13.164321937623697,0.7075691223144531,2.0094607161808966,0.40925388336181356,-2.7012619154634123,3.5197696821870395,-1.1460040160507958,1.964511782774423,1.8610193420410184,24.32426850156605,-50.29178676030523,1.5552578994126127,8,0.6900978088378906,-1.550537109375,-2.072477340698242,-3.7955379486083984,-0.48044586181639914,0,-0.03981266840480424,1.3114771702246293,55.60090255737305,-2.2602952788877766,56.212379455566406,1.9434108399386978,57.81095886230469,-0.03981266840480424
2277,2005-08-02,56.1075553894043,56.1512336730957,55.42619323730469,56.09881973266602,4762471.0,0.0028103148283498136,14.090512107979357,0.02500081880408897,62.042902865551035,72.27569618910412,0.7937037434565184,-0.784862942589335,-2.1177720380871037,-3.271486742379679,13.807284905432256,0.7250404357910156,1.9691031069735274,0.43152980804443075,-2.5194989810484785,3.38255859713734,-1.0439845865020274,1.907044202590889,1.6041826333007805,31.57894736842105,-38.87477781590066,1.4755143945464557,8,0.5328598022460938,-1.7077751159667969,-2.3629302978515625,-3.9527759552001953,-0.9434242248535156,1,-0.045772990535453584,-1.8928468382760046,55.9503173828125,1.3114771702246293,55.60090255737305,-2.2602952788877766,56.212379455566406,-0.045772990535453584
2278,2005-08-03,55.906639099121094,56.1075553894043,55.54848861694336,56.00273132324219,4428469.0,-0.0035809132814427214,2.657134301542147,-11.000000000008948,56.21622259596945,69.76498659761883,1.0502920000410683,-0.42188344294968516,-1.8043069822775522,-3.062549714138825,14.4169657283307,0.5590667724609375,1.9632703029958805,0.1139957427978544,-2.666749366388757,2.8947408519844657,-1.2763768117954513,1.50436829739116,1.709484169521481,40.119607027893686,-27.648175190497376,1.3903725545933057,8,0.7075710296630859,-1.5068588256835938,-2.297412872314453,-3.751859664916992,-0.6638908386230469,2,-0.03843748358135024,14.090512107979357,56.1075553894043,-1.8928468382760046,55.9503173828125,1.3114771702246293,55.60090255737305,-0.03843748358135024
2279,2005-08-04,55.111717224121094,55.93284606933594,54.85839080810547,55.73193359375,6614255.0,-0.014218738379007556,1.102567165070431,6.454386661373561,44.74033559743663,66.00130860272557,1.6565157908574832,0.5969706512679807,-0.9082586792811469,-2.266798231155235,13.252861182189859,1.0744552612304688,1.8627870540200107,-0.8036586761474638,-3.190470362711629,1.5831530104167015,-1.9970645194295429,0.3897471671346153,2.4126158806214804,14.948407195980561,-49.53802086375529,1.1934058432820822,8,1.2710037231445312,-0.7119369506835938,-1.5024909973144531,-2.956937789916992,0.7861862182617188,3,-0.02044692932322001,2.657134301542147,55.906639099121094,14.090512107979357,56.1075553894043,-1.8928468382760046,55.9503173828125,-0.02044692932322001
2280,2005-08-05,54.70115280151367,55.23401260375977,54.67494583129883,54.69241714477539,4056803.0,-0.007449675736609596,-24.599301310043995,-0.01408485355442658,44.09445885763833,62.191266994382254,1.8309982311585884,1.132325074979363,-0.40178806699672975,-1.8549935806118185,12.674357120453386,0.5590667724609446,1.7014786371111938,-1.2565898895263672,-3.5160051052756174,1.002825326222883,-2.386297497400996,-0.12688228165173854,2.663223765430679,1.6760226299649426,-60.40397386654954,1.1297076078746255,8,1.5898456573486328,-0.3013725280761719,-1.0395145416259766,-2.5463733673095703,1.4238739013671875,4,-0.015649971313662747,1.102567165070431,55.111717224121094,2.657134301542147,55.906639099121094,14.090512107979357,56.1075553894043,-0.015649971313662747
2281,2005-08-08,54.98942184448242,55.32136917114258,54.70115280151367,54.70115280151367,3310069.0,0.005269889722703924,-3.3030383230997247,32.99912663755458,40.75101642187916,58.18954450782949,1.2695117695658382,0.9324548265773842,-0.6029044326510586,-2.1357306995025596,12.699379835003791,0.6202163696289062,1.396568291793848,-0.9940902709960966,-3.1932057348960825,1.2050251929038893,-2.0936480029460895,0.10546746095389636,2.159800263610286,21.301808785529715,-35.43161920476646,1.0995577319499936,8,1.253530502319336,-0.5896415710449219,-1.2841062545776367,-2.8346424102783203,0.3581504821777344,0,-0.006671940286144817,-24.599301310043995,54.70115280151367,1.102567165070431,55.111717224121094,2.657134301542147,55.906639099121094,-0.006671940286144817
2282,2005-08-09,55.7930793762207,55.85422897338867,54.83218383789063,54.85839080810547,3590284.0,0.014614765981921574,-1.070798375347341,3.242417425365234,46.68334010145071,53.55308077312535,0.22524089486822163,0.2749900710404063,-1.3082738169312762,-2.9291988651955876,12.584593142348766,1.0220451354980398,1.093643969382974,-0.27429256439209126,-2.2941462927760483,1.7455611639918658,-1.2842194285840662,0.7356342997998837,1.1582006297284977,78.04872853148716,24.55357979338519,1.0099268641919772,8,-0.06551551818847656,-1.3932991027832031,-2.05718994140625,-3.6382999420166016,-0.6027412414550852,1,-0.005792973946556423,-3.3030383230997247,54.98942184448242,-24.599301310043995,54.70115280151367,1.102567165070431,55.111717224121094,-0.005792973946556423
2283,2005-08-10,56.3696174621582,56.49191284179688,55.688255310058594,55.688255310058594,4909510.0,0.01033350538065525,-1.3589732105366499,0.7289723821845296,41.72366784512248,50.79073276330822,-0.6450907439830118,-0.1575814335333945,-1.8076486406969678,-3.4919521162571527,12.7148184278083,0.8036575317382884,0.777344411077685,0.20571918487549112,-1.665548278992219,2.076986648743201,-0.7299145470583639,1.1413529168093461,0.39955580981897043,93.26925701280861,41.582066245758455,0.9356337319338551,8,-0.7556133270263672,-1.9698371887207031,-2.5376386642456055,-4.214838027954102,-1.4151382446289062,2,-0.021385390781065383,-1.070798375347341,55.7930793762207,-3.3030383230997247,54.98942184448242,-24.599301310043995,54.70115280151367,-0.021385390781065383
2284,2005-08-11,55.976524353027344,56.33467483520508,55.906639099121094,55.906639099121094,3719475.0,-0.006973492580373608,-11.24967248908297,0.10256697365842735,39.22580674243914,48.71208872129421,-0.32293175415637876,0.3207561436851947,-1.351352017495671,-3.092938685150912,13.495210841625891,0.4629783630371094,0.4540227815152704,-0.23105106353759908,-2.037717665381983,1.575615538306785,-1.134384364459791,0.6722822373845929,0.6251107236955633,71.6346809935606,22.729622054779874,0.903333300922193,8,-0.3930950164794922,-1.5767440795898438,-2.2995986938476562,-3.821744918823242,-0.15723800659179688,3,-0.01310863975586607,-1.3589732105366499,56.3696174621582,-1.070798375347341,55.7930793762207,-3.3030383230997247,54.98942184448242,-0.01310863975586607
2285,2005-08-12,55.83675765991211,56.15996551513672,55.67078399658203,56.07261276245117,2819161.0,-0.002496880517871558,1.3829929570921524,-3.374890829694323,37.08009832944879,45.83976103965952,-0.1633708565094949,0.48831082412523585,-1.1394095972885268,-2.9480043022843603,13.542391817198633,0.4891815185546875,-0.0021413353765851184,-0.3725648880004897,-2.177646211080642,1.4325164350796626,-1.2751055495405623,0.5299757735395829,0.6551551818847727,63.41468610271428,18.276774523466607,0.9025406615400756,8,-0.2533283233642578,-0.3188438415527344,-3.050845146179199,-3.681978225708008,-0.19218063354492188,4,0.001095081180091606,-11.24967248908297,55.976524353027344,-1.3589732105366499,56.3696174621582,-1.070798375347341,55.7930793762207,0.001095081180091606
2286,2005-08-15,55.5746955871582,55.81928634643555,55.36504364013672,55.65331268310547,2878971.0,-0.004693361214669012,1.2127718880949947,0.33332794203273597,36.237365104641086,42.97247906622509,0.04448391627269643,0.7981755664122758,-0.8275680961322962,-2.6822459545407185,13.492213959144085,0.4717140197753906,-0.19358943390206207,-0.6389945983886705,-2.4371297971261185,1.1591406003487776,-1.538062197757391,0.26007300098005004,0.7718598937988332,44.73692678262746,3.663234143341377,0.8990675993687229,8,0.008733749389648438,0.4367694854736328,-2.782231330871582,-3.4199161529541016,0.5328598022460938,0,0.009902548451382387,1.3829929570921524,55.83675765991211,-11.24967248908297,55.976524353027344,-1.3589732105366499,56.3696174621582,0.009902548451382387
2287,2005-08-16,54.78850936889648,55.89790344238281,54.71862411499024,55.89790344238281,5184749.0,-0.014146478176002675,1.1259881507868974,14.11135911494987,29.502381377395906,40.00427448638358,0.6972052793547618,1.5568561526960423,-0.038855649595809894,-1.890899961406717,13.471022858578479,1.179279327392571,-0.2905224785487803,-1.3570446014404354,-3.2650618740201622,0.5509726711392915,-2.311053237730299,-0.40303596515057194,1.424317340087903,3.940996908725968,-29.67276745919484,0.9540086362898621,8,0.7949199676513743,1.2229557037353587,-1.834440231323235,-2.6337299346923757,0.15723419189454546,1,0.010204018401001713,1.2127718880949947,55.5746955871582,1.3829929570921524,55.83675765991211,-11.24967248908297,55.976524353027344,0.010204018401001713
2288,2005-08-17,54.72735977172852,54.84965515136719,54.22070693969727,54.69241714477539,5665095.0,-0.0011161025892533205,3.499986353339287,-0.031497037696733746,37.275450961216045,39.17484286013685,0.6408774074321713,1.5785399815820753,0.028667485164682205,-1.8308913973118877,13.379939394465486,0.6289482116699148,-0.46750452563185263,-1.341759300231928,-3.3509348269971184,0.6674162265332626,-2.346347063614523,-0.33717153684933265,1.3624364670410145,23.966912321984186,-10.68412225424127,1.0045877633825946,8,0.6289501190185547,1.2841053009033132,-1.755819320678718,-2.572580337524421,-0.5590667724609446,2,0.0084597240752744,1.1259881507868974,54.78850936889648,1.2127718880949947,55.5746955871582,1.3829929570921524,55.83675765991211,0.0084597240752744
2289,2005-08-18,54.19449996948242,54.72735977172852,53.74899291992188,54.72735977172852,6482435.0,-0.009736625418596767,2.672136076628913,-15.249563318774396,37.78451335526298,38.473737804317366,1.150985891764293,1.95718966114665,0.5663461437089836,-1.297400964145183,12.32241176031562,0.9783668518066406,-0.6724935618258456,-1.7130140304565415,-3.7815171458767054,0.3554890849636223,-2.747265588166627,-0.6787624727464561,1.7083873393798896,18.478312463806397,-18.39569816786554,1.0342515577100828,8,0.9259529113769602,1.6597270965576172,-1.2076730728149414,-2.0397205352783203,0.05241012573242898,3,0.014023180368392119,3.499986353339287,54.72735977172852,1.1259881507868974,54.78850936889648,1.2127718880949947,55.5746955871582,0.014023180368392119
2290,2005-08-19,55.20780563354492,55.38251495361328,54.22944259643555,54.334266662597656,7051395.0,0.018697573824522973,-1.1290363478205747,-1.639341093595614,44.21767414115476,38.858921995347984,0.24262108274938043,0.8099742153643774,-0.4344907775415692,-2.3069668816908546,10.931343386371958,1.1880149841308594,-0.796951483612304,-0.588331794738771,-2.5474456152651754,1.3707820257876335,-1.5678887050019696,0.39122511552442774,0.4366143486445395,67.88615432681713,28.209182302917384,0.9795569102632016,8,-0.08735275268553977,0.6464214324951172,-2.0004091262817383,-3.0530261993408203,0.38436126708985086,4,0.011075982931643358,2.672136076628913,54.19449996948242,3.499986353339287,54.72735977172852,1.1259881507868974,54.78850936889648,0.011075982931643358
2291,2005-08-22,55.38251495361328,55.67078399658203,54.893333435058594,55.44366455078125,3201477.0,0.0031645764229071283,2.016949654345477,-0.0700021398034001,44.369055089137,38.60177921620201,0.14475889910636397,0.4868525245647106,-0.6034557140183239,-2.4701875356977467,9.316209978483666,0.7774505615234375,-0.7684618704104551,-0.30355625152587606,-2.0784701413135167,1.4713576382617646,-1.1910131964196964,0.5839006933679443,-1.6335220336913991,76.01628902727374,33.856146308719694,0.8874569448938188,8,-0.26206207275389914,0.4717121124267578,-1.7994956970214844,-2.8695831298828125,-0.3494148254394531,0,0.004731855766633153,-1.1290363478205747,55.20780563354492,2.672136076628913,54.19449996948242,3.499986353339287,54.72735977172852,0.004731855766633153
2292,2005-08-23,55.199073791503906,55.53975296020508,54.823448181152344,55.06804275512695,3443832.0,-0.0033122577091888594,-1.3098402701322984,-2.1427947598253274,44.48981701643751,38.90912912412591,0.26270564456251577,0.5172479198223243,-0.40980633336661754,-2.2815080260613883,7.571380578041266,0.7163047790527344,-0.7028561085680565,-0.3730003356933622,-1.944230349961579,1.1982296785748545,-1.1586153428274741,0.4126146714407497,-1.4116450500488185,75.45465733466185,31.671700944673773,0.7856150071341096,8,-0.1572399139404297,0.6551532745361328,-1.6160545349121094,-2.6861419677734375,0.6464195251464844,1,0.016458276117673254,2.016949654345477,55.38251495361328,-1.1290363478205747,55.20780563354492,2.672136076628913,54.19449996948242,0.016458276117673254
2293,2005-08-24,55.16413116455078,55.20780563354492,54.64000701904297,54.94574356079102,5142358.0,-0.0006330292259089099,2.7142999737981457,1.6666860752859802,50.4629760667656,40.15770349349552,0.12143777696039848,0.36230529920720755,-0.34006915947065863,-2.2400822252103936,6.047777918129373,0.5677986145019531,-0.6302965958120836,-0.2756015777587919,-1.4481072715930452,0.8969041160754614,-0.8618544246759186,0.31065126915833474,-1.339035317993158,73.63642498997581,25.123545420349572,0.5862528469171264,8,-0.20965194702148438,0.6900959014892578,-1.5811119079589844,-2.6511993408203125,0.3406791687011719,2,-0.003958869634116513,-1.3098402701322984,55.199073791503906,2.016949654345477,55.38251495361328,-1.1290363478205747,55.20780563354492,-0.003958869634116513
2294,2005-08-25,54.1595573425293,54.93701171875,54.1595573425293,54.64000701904297,5254383.0,-0.018210634352690325,-2.236361326589756,-2.1999860259568567,45.67039157254784,41.11218052050653,0.9400239312223704,1.2703320098620736,0.6751076186345131,-1.237451084763336,6.185392597696385,1.0045738220214844,-0.6865926719341928,-1.1775342941284208,-2.422424294693613,0.06735570643677136,-1.799979294411017,-0.5550892938458247,-0.2975477329711822,0.0,-52.188673020892054,0.6224450002825971,8,0.6638908386230469,1.6946697235107422,0.03494071960449219,-1.5942134857177734,1.8344383239746094,3,0.0001612948326559227,2.7142999737981457,55.16413116455078,-1.3098402701322984,55.199073791503906,2.016949654345477,55.38251495361328,0.0001612948326559227
2295,2005-08-26,53.39957809448242,54.43909072875977,53.28601837158203,54.115882873535156,5235923.0,-0.01403222783451541,-1.4444408502585944,1.4909049044439329,38.18182333758684,41.328231435278276,1.472815071001385,1.9572889260864201,1.4263761157636878,-0.4938959926648039,7.001740714373404,1.1530723571777415,-0.7795017298386497,-1.8274473190307603,-3.3355579420735566,-0.319336695987964,-2.5815026305521585,-1.0733920075093621,2.2712059020996094,4.761881910319411,-49.213226552380384,0.7540553115213969,8,1.1923828125,2.1969566345214844,1.806044578552246,-0.06988525390625,3.0137176513671875,4,0.015867765832029646,-2.236361326589756,54.1595573425293,2.7142999737981457,55.16413116455078,-1.3098402701322984,55.199073791503906,0.015867765832029646
2296,2005-08-29,53.72278594970703,53.88875961303711,52.76189041137695,53.15498352050781,3351721.0,0.006052629379444507,1.5048502526879897,-0.7926827319930768,33.42655574441628,41.764250809391655,0.9602708638879918,1.537470396642206,1.1078900498112958,-0.8322337577930838,8.001904611727,1.1268692016601562,-0.823965961845289,-1.3928628921508803,-3.0017120474355607,0.2159862631338001,-2.197287469793224,-0.5884383145085366,1.9003027343750034,34.59118374073057,-15.663835800736834,0.8044245776423407,8,0.49355125427246094,1.611684799194336,1.4828367233276367,-0.10919189453125,3.188426971435547,0,0.034796798376721894,-1.4444408502585944,53.39957809448242,-2.236361326589756,54.1595573425293,2.7142999737981457,55.16413116455078,0.034796798376721894
2297,2005-08-30,53.539344787597656,54.1595573425293,53.45198822021485,54.1595573425293,3754202.0,-0.0034145876626932026,1.2816988037026558,-1.0923034545772141,25.820870715754552,40.49151967100704,1.0592781321633495,1.6007118424466924,1.2917657966267768,-0.6605399741484916,9.037780210430856,0.707569122314446,-0.8559045723773337,-1.4478935241699205,-3.131620574736047,0.23583352639620614,-2.2897570494529873,-0.6060299988868536,1.9692959655761726,31.78582680112667,-12.49000027039654,0.8418635252830637,8,0.6769924163818359,1.795125961303711,1.6662778854370117,0.09608840942382812,2.4109725952148438,1,0.0279001423439571,1.5048502526879897,53.72278594970703,-1.4444408502585944,53.39957809448242,-2.236361326589756,54.1595573425293,0.0279001423439571
2298,2005-08-31,53.757728576660156,54.23817825317383,53.29475021362305,53.34716415405274,4963891.0,0.004078940262135733,-2.661009422161694,-0.6619737368145778,30.46149835803007,39.67785133798116,0.7698452129072564,1.2786390454838497,1.0760815717618186,-0.8991446322556698,10.17332391932266,0.9434280395507812,-0.8632661504657122,-1.1220642089843764,-2.832801524210012,0.5886731062412593,-1.9774328665971979,-0.266695551371555,1.6410421628417993,45.78310928717369,4.762770561499394,0.8553686576128193,8,0.45860862731933594,1.528696060180664,1.5701894760131836,-0.12229537963867188,1.8431739807128906,2,0.038836550488047905,1.2816988037026558,53.539344787597656,1.5048502526879897,53.72278594970703,-1.4444408502585944,53.39957809448242,0.038836550488047905
2299,2005-09-01,53.9848518371582,54.40414810180664,53.53060913085938,53.9848518371582,3717856.0,0.004224941538855331,1.0833454638087097,0.0,33.93938952834408,38.535819714335524,0.5697737531918676,1.0147943130276005,0.8270365045733428,-1.1460706941167018,10.80491790675047,0.8735389709472585,-0.7405465998085674,-0.8385976791381822,-2.5908950790467387,0.9136997207703743,-1.7147463790924604,0.03755102081609607,1.3084436892187554,72.91683724992464,33.294604071146885,0.8761486999542788,9,0.23148536682128906,0.7861843109130859,1.4566268920898438,-0.34941864013671875,1.4063987731933594,3,0.028155277718990623,-2.661009422161694,53.757728576660156,1.2816988037026558,53.539344787597656,1.5048502526879897,53.72278594970703,0.028155277718990623
2300,2005-09-02,53.8450813293457,54.4216194152832,53.5655517578125,54.1595573425293,3300859.0,-0.002589069026883828,1.0416587061146139,-100.0,34.67489309118244,37.458690603451686,0.5541927821651811,1.1458921944086313,0.9802633551024513,-1.003684225215295,11.286324729928973,0.8560676574707031,-0.7118219821350706,-0.9355646133422866,-2.74144385676788,0.8703146300833069,-1.8385042350550833,-0.03262499162948984,1.346957992431257,65.26311918508439,25.20193595431384,0.9029396217127966,9,0.3057403564453125,0.8123950958251953,1.629155158996582,0.06988334655761719,1.3801956176757884,4,0.03990920403693465,1.0833454638087097,53.9848518371582,-2.661009422161694,53.757728576660156,1.2816988037026558,53.539344787597656,0.03990920403693465
2301,2005-09-05,54.622535705566406,54.622535705566406,53.91496658325195,53.91496658325195,2455818.0,0.014438726008516367,1.0,-2.2499939348358766,48.527124750086216,37.907280351634874,-0.38264029303060454,0.35789161541825365,0.2557092663233931,-1.7471951773280807,11.795581684988385,0.7774543762207031,-0.6275296731066007,-0.1397659301757841,-1.9441687587379306,1.6646368983863624,-1.0419673444568573,0.7624354841052892,0.47229765979455607,100.0,53.08258448097784,0.9022014142810716,9,-0.6376876831054688,0.0043659210205078125,0.8975620269775391,-0.3057403564453125,0.6376838684082031,0,0.03278427149438823,1.0416587061146139,53.8450813293457,1.0833454638087097,53.9848518371582,-2.661009422161694,53.757728576660156,0.03278427149438823
2302,2005-09-06,55.4698715209961,55.58343124389648,54.40414810180664,54.40414810180664,5383853.0,0.015512568292272544,-1.213112935036658,1.506175701539218,55.78232585884522,38.498319217421496,-1.327080544328652,-0.5427254618139941,-0.5235652879153818,-2.5511313068741046,12.507878328034213,1.1792831420898366,-0.6386655527421965,0.7237302780151467,-1.0472824963483092,2.4947430523786025,-0.16177610916658125,1.6092366651968746,-2.7079811096191477,95.03820229213812,43.3498058239983,0.8855063871817287,9,-1.297210693359382,-0.8429698944091868,0.05022621154784446,-1.1006641387939524,-0.7774543762207102,1,0.025984220994651253,1.0,54.622535705566406,1.0416587061146139,53.8450813293457,1.0833454638087097,53.9848518371582,0.025984220994651253
2303,2005-09-07,55.16413116455078,55.84549331665039,54.78850936889648,55.64457702636719,5203719.0,-0.005511827376949885,1.396032583317496,-0.450816650141564,57.82792804722938,39.84915660349722,-1.1413671356320236,-0.34986547873225504,-0.15923498294040428,-2.1953782100303982,12.617777406587635,1.0569839477539134,-0.6763062224333396,0.4782642364501939,-1.1351460355590248,2.0916745084594126,-0.32844089955441547,1.2849693724548032,-2.3458099365234375,70.56603711399997,14.070505382251824,0.8067051360046086,9,-0.8604393005371094,-0.5372295379638672,0.35596656799316406,-0.7949237823486328,-0.6376876831054688,2,0.014251764718573812,-1.213112935036658,55.4698715209961,1.0,54.622535705566406,1.0416587061146139,53.8450813293457,0.014251764718573812
2304,2005-09-08,55.24274826049805,55.58343124389648,54.69241714477539,55.16413116455078,3944973.0,0.0014251488111496347,1.3448262015309576,-0.16363362075810267,50.3322350715466,41.19920235171497,-1.1735907984636782,-0.5125527026858094,-0.1610887804064305,-2.2227387047225946,12.771295358456769,0.8910140991210866,-0.7053377893052684,0.5935701370239244,-0.9269622638371402,2.114102537884989,-0.16669606340661147,1.3538363374544602,-2.303340148925784,73.56313569460224,17.743876504044586,0.7602662004305324,9,-0.939056396484375,-0.6158466339111328,0.26424694061279297,-0.8735408782958984,-0.043674468994140625,3,0.006483281664158236,1.396032583317496,55.16413116455078,-1.213112935036658,55.4698715209961,1.0,54.622535705566406,0.006483281664158236
2305,2005-09-09,55.89790344238281,56.2647933959961,54.75356674194336,55.26895523071289,6444740.0,0.011859568948224153,1.2179430116647085,8.000145567470522,54.490098957253224,43.5395960420302,-1.605975441147237,-1.2257362545951054,-0.7429575150681913,-2.831233925092988,13.339309469282506,1.5112266540527415,-0.7681812919017972,1.2456680297851577,-0.28512963233716704,2.7764656919074824,0.4802691987239953,2.01106686084632,-2.8422519226074243,84.38651088567539,29.836420761375358,0.7653988310611627,9,-1.1181316375732422,-1.2710018157958984,-0.50665283203125,-1.528696060180664,-0.6551551818847656,4,-0.009063896869647148,1.3448262015309576,55.24274826049805,1.396032583317496,55.16413116455078,-1.213112935036658,55.4698715209961,-0.009063896869647148
2306,2005-09-12,56.12502670288086,56.5880012512207,55.78434371948242,56.46570587158203,6073789.0,0.004063180307507519,1.7462799413394166,-0.5416648976497347,58.006027947034795,47.11572462328357,-1.6276728059631367,-1.4856881298380955,-0.8951785801653713,-3.0115765537060355,14.339590347410253,0.8036575317382812,-0.7124848935263088,1.445274734497069,-0.17264532308451663,3.0631947920786544,0.6363147057062761,2.2542347632878617,-2.876826670532232,78.80010620384151,25.78332731527764,0.8089600287907925,9,-1.1836509704589844,-1.4500808715820312,-0.779637336730957,-1.7252464294433594,-1.1880149841308594,0,-0.01603116842371466,1.2179430116647085,55.89790344238281,1.3448262015309576,55.24274826049805,1.396032583317496,55.16413116455078,-0.01603116842371466
2307,2005-09-13,55.347572326660156,56.3259391784668,55.09424591064453,56.25605773925781,5946475.0,-0.013852187195142918,1.3500029112929053,2.6666890613277796,51.405601829550605,49.442847231230274,-0.6333508786279012,-0.700096993377727,-0.05763375706192164,-2.1845530293095266,14.424463810469046,1.2316932678222656,-0.5421459973237646,0.6398672103881822,-1.005057265540394,2.2847916863167583,-0.1825950275761059,1.4623294483524703,-1.8321881968017593,34.56217952329971,-15.191756320124732,0.8224622379642877,9,-0.2882671356201172,-0.6726264953613281,-0.026206016540527344,-0.9477920532226562,-1.624786376953125,1,-0.001578258070110028,1.7462799413394166,56.12502670288086,1.2179430116647085,55.89790344238281,1.3448262015309576,55.24274826049805,-0.001578258070110028
2308,2005-09-14,55.19033813476562,55.61837387084961,54.86712646484375,55.29516220092773,3966459.0,-0.002840850741682832,-1.0000000000000377,0.11538332339578591,59.07693796066929,52.2359081681553,-0.2810897786644162,-0.5337656488487568,0.15375221862567656,-1.962678517114469,14.058576377525482,0.7512474060058594,-0.354770078017161,0.45948410034178977,-1.1995752020146924,2.118543402698272,-0.3700455508364513,1.2890137515200308,-1.4291446351982344,26.267417430712257,-28.54987325902559,0.8295296511782425,9,-0.11356163024901633,-0.5153923034667898,-0.1266660690307546,-0.7905578613281179,-1.5112266540527273,2,-0.009021886924743705,1.3500029112929053,55.347572326660156,1.7462799413394166,56.12502670288086,1.2179430116647085,55.89790344238281,-0.009021886924743705
2309,2005-09-15,54.9544792175293,55.26895523071289,54.50024032592773,55.09424591064453,4680445.0,-0.004273554488113396,2.142837090699281,1.3333454638087268,65.08470361137589,55.614776003732345,0.11932323186458405,-0.2509163302638626,0.4717078883901209,-1.6591285519675836,13.387201150905522,0.7687149047851634,-0.09542426160042794,0.18562622070312784,-1.4564343280978136,1.8276867695040693,-0.6354040536973429,1.0066564951035986,-0.9671410978296464,21.757227376876315,-37.764503904993276,0.8210302744004697,9,0.29700469970703125,-0.27953338623046875,0.052412986755371094,-0.5546989440917969,-1.7994956970214844,3,-0.007788914428424776,-1.0000000000000377,55.19033813476562,1.3500029112929053,55.347572326660156,1.7462799413394166,56.12502670288086,-0.007788914428424776
2310,2005-09-16,55.81928634643555,56.34341049194336,54.93701171875,55.07677459716797,14517246.0,0.015736790544098156,-1.7521470881341887,-5.312508529162914,68.40488640298554,57.82341618738783,-0.48723035073246734,-1.1252564908116085,-0.33784144913483516,-2.448157449704013,13.485913160405556,1.4063987731933594,0.15001562823188408,1.0198593139648438,-0.678422101543319,2.7181407294730064,0.1707186062107624,1.869000021718925,-1.6238951762142122,63.17993619517127,0.48381140273295387,0.8491407077540822,9,-0.323211669921875,-1.1443405151367188,-0.8276815414428711,-1.4195060729980469,-2.2187957763671875,4,-0.011111079978385341,2.142837090699281,54.9544792175293,-1.0000000000000377,55.19033813476562,1.3500029112929053,55.347572326660156,-0.011111079978385341
2311,2005-09-19,55.64457702636719,56.37835311889648,54.68368148803711,54.68368148803711,7385018.0,-0.003129909597626268,-2.5272754701400846,1.2941149271751136,68.50991982569866,59.237593294815994,-0.1701962005818416,-0.9801608469796577,-0.12875966568203268,-2.2005666352358375,13.81981171617032,1.694671630859368,0.3703161444967904,0.8320468902587876,-0.8890673174957371,2.5531610980133124,-0.028510213618474722,1.69260399413605,-1.2577770496659042,60.9301371421147,-5.441465546941814,0.8605571038772624,9,-0.10045623779296875,-0.9696311950683594,-0.09390544891357422,-1.2447967529296875,-2.542003631591797,0,-0.007221346397848105,-1.7521470881341887,55.81928634643555,2.142837090699281,54.9544792175293,-1.0000000000000377,55.19033813476562,-0.007221346397848105
2312,2005-09-20,56.1075553894043,56.27352905273438,55.49607467651367,55.87170028686523,4168607.0,0.008320278233361789,1.7384679467368522,0.24545342665338798,69.80849215143888,60.5687670841726,-0.5958684426764407,-1.4457106773602035,-0.5397310035852101,-2.593089525496616,14.101470580606657,0.7774543762207102,0.6245756291197679,1.249601173400876,-0.5601396931961773,3.0593420399979294,0.3447307401023494,2.1544716066994027,-1.5446593107414586,85.5813915699851,15.919527560457936,0.9048704332985285,9,-0.5634346008300781,-1.4326095581054688,-0.3101081848144531,-1.7077751159667969,-2.777862548828125,1,-0.020862496370236627,-2.5272754701400846,55.64457702636719,-1.7521470881341887,55.81928634643555,2.142837090699281,54.9544792175293,-0.020862496370236627
2313,2005-09-21,54.94574356079102,55.80181503295898,54.75356674194336,55.49607467651367,6916260.0,-0.02070686952140277,-1.2429985878818892,-2.3333441159344277,56.997412069821934,61.30934230620319,0.594193074903167,-0.31737053476547317,0.6512402180686863,-1.3671417923980158,14.265268498201367,1.3539886474609375,0.7108916194404884,0.09870872497559446,-1.7058817670204647,1.9032992169716536,-0.8035865210224387,1.0010039709736276,-0.26206207275391336,23.72079230444325,-43.64856943169252,0.9022952459980313,9,0.598377227783196,-0.2707977294921946,0.851703643798821,-0.5459632873535227,-2.4633827209472727,2,-0.022257549572168966,1.7384679467368522,56.1075553894043,-2.5272754701400846,55.64457702636719,-1.7521470881341887,55.81928634643555,-0.022257549572168966
2314,2005-09-22,54.16829299926758,54.80597686767578,53.79267120361328,54.68368148803711,6681611.0,-0.014149422887749008,1.6666666666666667,0.9365061760913989,52.15367315046124,61.049739438781856,1.3446034800949391,0.48566851334119576,1.4280148722261288,-0.5347252954404453,14.26597226321052,1.1530723571777415,0.660203027149322,-0.6791786193847642,-2.48307258694102,1.1247153481714918,-1.5811256031628886,0.22276836439336023,2.419708251953125,14.526991639385658,-50.914926050174785,0.9019469837781264,9,1.022043228149414,0.50665283203125,1.515594482421875,0.23148727416992188,-1.2841033935546875,3,-0.009030772274129073,-1.2429985878818892,54.94574356079102,1.7384679467368522,56.1075553894043,-2.5272754701400846,55.64457702636719,-0.009030772274129073
2315,2005-09-23,54.24691009521485,54.49150466918945,53.79267120361328,54.17702865600586,4225951.0,0.0014513489643901423,1.4999829417905661,-0.13558983316804482,47.24003314157716,59.853517793731015,1.1255254449356897,0.4993902188685908,1.3270925325661622,-0.555129600767863,13.508710569661424,0.6988334655761719,0.6163254691325974,-0.642928123474114,-2.340296909473821,1.054440662525593,-1.491612516473971,0.2057562695257431,2.2851845550537035,17.56746987774091,-41.70601533968987,0.8486843929998552,9,0.838602066040032,0.42803573608397727,1.2404298782348562,0.15287017822264914,-0.034938812255873586,4,-0.02012882526931903,1.6666666666666667,54.16829299926758,-1.2429985878818892,54.94574356079102,1.7384679467368522,56.1075553894043,-0.02012882526931903
2316,2005-09-26,55.59216690063477,55.77560806274414,55.01562881469727,55.06804275512695,5843014.0,0.024798772926581725,-1.4166525146170776,7.500191058463229,50.83731676268511,59.79037500852374,-0.3389060025266559,-0.7363916722075317,-0.015159470837062372,-1.8255307404738303,11.851190539090462,1.5286979675292898,0.6570368492420755,0.6088596343994226,-1.0225146071831546,2.2402338759819997,-0.206827486391866,1.4245467551907112,0.8851392807006775,72.53521993043668,17.051020694185247,0.8156871207912871,9,-0.5066547393798899,-0.9172210693359446,-0.1048269271850657,-1.1923866271972727,-1.3190498352050852,0,-0.035826564093576874,1.4999829417905661,54.24691009521485,1.6666666666666667,54.16829299926758,-1.2429985878818892,54.94574356079102,-0.035826564093576874
2317,2005-09-27,55.03310012817383,55.29516220092773,54.7797737121582,55.29516220092773,5058652.0,-0.010056574579296762,2.9333313924715556,-0.4999999999999797,49.13295001961332,58.68548745951752,0.19094129211511301,-0.06290370912832088,0.5190751909338545,-1.1854515635634044,10.52461692690948,0.8123931884765696,0.6038547457703061,-0.024894905090334873,-1.5079536603576216,1.4581638501769518,-0.7664242827239818,0.716634472543312,1.3905133536071759,61.739179965254586,7.825537758968501,0.741529377633645,9,0.05241203308105469,-0.358154296875,0.4542398452758789,-0.6333198547363281,-0.36688995361328125,1,-0.03507937457461385,-1.4166525146170776,55.59216690063477,1.4999829417905661,54.24691009521485,1.6666666666666667,54.16829299926758,-0.03507937457461385
2318,2005-09-28,55.84549331665039,56.168701171875,55.29516220092773,55.33884048461914,5725009.0,0.014761901230068375,-1.9411621156463867,-1.933331392471449,53.635410684572456,57.41334380098381,-0.5797073289589676,-0.7492833110553718,-0.312601322708133,-1.9103094821886515,9.137886753452278,1.1356010437011719,0.5207029023615064,0.6831100463867159,-0.7054881219807285,2.0717082147541603,-0.01118903779700986,1.3774091305704417,0.5255013195672618,86.39714736169488,33.524499210595565,0.6942990841837229,9,-0.7599811553955078,-1.1705474853515625,-0.3974628448486328,-1.4457130432128906,-0.9259529113769531,2,-0.04504930168329502,2.9333313924715556,55.03310012817383,-1.4166525146170776,55.59216690063477,1.4999829417905661,54.24691009521485,-0.04504930168329502
2319,2005-09-29,55.50481033325195,56.22111511230469,55.08551025390625,56.0114631652832,3935915.0,-0.006100456154388811,1.452824902980217,-1.0,47.535603848444204,55.09453462825699,-0.1707014373518021,-0.3045022944841804,-0.03329390539693833,-1.4902970858363247,7.831934605778426,1.1356048583984375,0.5298275035199751,0.2664291381835966,-1.0128910327370022,1.5457493091041954,-0.3732309472767028,0.906089223643896,0.8146178343136086,70.50354852796566,20.724208163664215,0.6396600854603008,9,-0.4192981719970703,-0.829864501953125,-0.10045719146728516,-1.1050300598144531,-1.2229576110839844,3,-0.054453829771894724,-1.9411621156463867,55.84549331665039,2.9333313924715556,55.03310012817383,-1.4166525146170776,55.59216690063477,-0.054453829771894724
2320,2005-09-30,55.993995666503906,56.34341049194336,55.75813674926758,56.05514144897461,4270959.0,0.00881338626895345,-1.1967112186531317,0.12068576075171666,49.20466812045681,52.9495066610079,-0.7068286224522993,-0.6581874431170363,-0.5797174790533859,-1.905011301128269,6.518532264323701,0.8386001586914062,0.5110552054957509,0.6481687545776396,-0.49181393650854943,1.7881514456638286,0.07817740903454506,1.218160100120734,-2.201324462890625,77.65370897150022,30.242196493502817,0.5699913455430957,9,-0.9259548187255859,-1.3190498352050781,-0.6551580429077148,-1.5942153930664062,-1.65972900390625,4,-0.05553820590537584,1.452824902980217,55.50481033325195,-1.9411621156463867,55.84549331665039,2.9333313924715556,55.03310012817383,-0.05553820590537584
2321,2005-10-03,56.41329574584961,56.6840934753418,55.906639099121094,56.07261276245117,4090660.0,0.007488304314680949,-1.3116840397899345,-5.57165138187036,56.762760073104886,51.499980874526344,-1.123798020701578,-0.987056403515858,-1.0573510308089595,-2.2421826563589065,5.52964576066108,0.7774543762207031,0.49065156082296824,0.9779308319091768,-0.2034074824829517,2.1592691463013054,0.3872616747131161,1.5685999891052376,-2.569609756469724,85.77981835154225,35.225138239264425,0.5906691571960627,10,-1.1749134063720703,-1.6903038024902344,-1.3190479278564453,-2.0135154724121094,-2.2624740600585866,0,-0.039021376677014774,-1.1967112186531317,55.993995666503906,1.452824902980217,55.50481033325195,-1.9411621156463867,55.84549331665039,-0.039021376677014774
2322,2005-10-04,56.91121292114258,57.30430603027344,56.09008407592773,56.40456008911133,6135971.0,0.008826238011977905,-1.1384585410424055,1.4871680028664844,60.46756291554848,51.885553190718184,-1.671504427434769,-1.4455704891539298,-1.6056392372931114,-2.6515918302583543,5.905960427371372,1.2142219543457102,0.38438830574923344,1.4037809371948242,0.05026898326215701,2.7572928911274914,0.7270249602284906,2.080536914161158,-2.9539106323242166,82.28349299571559,27.472861360761776,0.6767559769663342,10,-1.3627243041992188,-1.611684799194336,-2.1358089447021484,-2.511432647705078,-2.7341842651367188,1,-0.046354588495035154,-1.3116840397899345,56.41329574584961,-1.1967112186531317,55.993995666503906,1.452824902980217,55.50481033325195,-0.046354588495035154
2323,2005-10-05,55.9503173828125,56.64915084838867,55.87170028686523,56.168701171875,5239882.0,-0.016884116310462716,-3.1395811752278786,-0.4310324057342489,55.56640654152399,52.264745789725154,-0.6181271146454819,-0.4456021653814588,-0.7180201305561411,-1.6248701886362227,6.517304100275901,1.0395126342773509,0.2631770550707486,0.403576087951663,-0.9536162135352271,1.760768389438553,-0.27502006279178204,1.082172238695108,-1.7921948695068366,38.97641856530799,-19.18843722784664,0.6785961507434443,10,-0.4018287658691406,-0.6507892608642578,-1.1749134063720703,-1.550537109375,-1.5024909973144531,2,-0.02295084761478794,-1.1384585410424055,56.91121292114258,-1.3116840397899345,56.41329574584961,-1.1967112186531317,55.993995666503906,-0.02295084761478794
2324,2005-10-06,55.60090255737305,55.71446228027344,54.80597686767578,55.35630798339844,6547393.0,-0.006245091034046357,2.8518482576805195,-1.1200216601453326,48.704673294747465,52.42748358452185,-0.049311409486705315,-0.07165325660030675,-0.3959178920073896,-1.2211748036318042,6.676721686591453,1.1443405151367188,0.0750968930010174,0.03625354766845845,-1.3134809238924916,1.3859880192294085,-0.6386136881120166,0.7111207834489335,-1.2540090330493143,31.818292865409926,-24.650044981001958,0.6748672357804745,10,0.44113731384277344,-0.18344497680664062,-0.8495216369628906,-1.2011222839355469,-0.3057403564453196,3,-0.01225451603769434,-3.1395811752278786,55.9503173828125,-1.1384585410424055,56.91121292114258,-1.3116840397899345,56.41329574584961,-0.01225451603769434
2325,2005-10-07,55.39125061035156,56.00273132324219,55.07677459716797,55.25148391723633,5337273.0,-0.0037706572623555923,-2.785709272674813,0.5714218874280634,48.50361657540729,52.16818356371321,0.37966128540041666,0.10339654359333394,-0.19686508819550141,-0.9567945385953252,6.567585453691353,0.9259567260742188,0.049873491480354915,-0.14806575775146769,-1.4904629509969354,1.194331435494,-0.8192643543742051,0.5231328388712697,-0.8669123356708468,23.4266065271895,-31.13573814788119,0.671198596622735,10,0.6507892608642578,0.04367828369140625,-0.8975639343261719,-0.9914703369140625,-0.13103103637695312,4,-0.020028395747689998,2.8518482576805195,55.60090255737305,-3.1395811752278786,55.9503173828125,-1.1384585410424055,56.91121292114258,-0.020028395747689998
2326,2005-10-10,55.22527694702149,55.84549331665039,54.86712646484375,55.5746955871582,3231514.0,-0.0029963877237149106,1.1960749055973696,-2.5000136466606113,44.59892428723292,51.664402926782046,0.5454817964418979,0.20923461239252816,-0.05490213548963396,-0.7399890397504834,6.051232408271661,0.9783668518066406,0.1250772935141029,-0.2690519332885657,-1.588918772395587,1.0508149058184557,-0.9289853528420764,0.390881486264945,-0.534140607005213,16.78321998650249,-32.45689123430884,0.6599334195535106,10,0.8298645019531179,0.3232116699218679,-0.8211278915405344,-0.8254966735839915,0.419300079345696,0,-0.01613410260085424,-2.785709272674813,55.39125061035156,2.8518482576805195,55.60090255737305,-3.1395811752278786,55.9503173828125,-0.01613410260085424
2327,2005-10-11,55.26021957397461,55.83675765991211,55.07677459716797,55.07677459716797,3780080.0,0.0006327288677363541,-7.285678637526253,-0.5250005458634575,52.233256939139245,51.50860806617836,0.6103264444142411,0.17645935512777555,-0.1190135119785225,-0.719196202593821,6.312235358998959,0.7599830627441406,0.2511329144427066,-0.2297416687011733,-1.552228831327703,1.0927454939253565,-0.8909852500144382,0.4315019126120916,-0.41229305254289983,24.64459194042763,-26.674179697068688,0.6612435813132651,10,0.794921875,0.28826904296875,-0.9543447494506836,-0.8604393005371094,0.5765380859375,1,-0.02007588635616042,1.1960749055973696,55.22527694702149,-2.785709272674813,55.39125061035156,2.8518482576805195,55.60090255737305,-0.02007588635616042
2328,2005-10-12,54.69241714477539,55.64457702636719,54.46529769897461,54.78850936889648,5730701.0,-0.01027506646873022,-3.2857083443084303,-0.5238204163113839,53.83630828063608,52.20868633642191,1.1145733997250957,0.7431477219999678,0.418897980934851,-0.09699944087765289,6.680168644826606,1.1792793273925781,0.23778130583684742,-0.7726480484008817,-2.136969720489489,0.5916736236877256,-1.4548088844451854,-0.09048721235657808,2.611888885498047,14.772634227313667,-39.498118567935265,0.6821608360443044,10,1.1923847198486328,0.8560714721679688,-0.2926359176635742,-0.2926368713378906,1.4151382446289062,2,-0.009423399360925178,-7.285678637526253,55.26021957397461,1.1960749055973696,55.22527694702149,-2.785709272674813,55.39125061035156,-0.009423399360925178
2329,2005-10-13,54.52644348144531,55.20780563354492,54.16829299926758,55.03310012817383,5715721.0,-0.0030346741284213996,1.4285758846412642,5.272608177848743,52.02020034935417,52.52152325074383,1.259635106320097,0.9227180626588307,0.5780624218419916,0.12072397264553558,6.774952389866964,1.0395126342773438,0.2787639667143438,-0.917219924926755,-2.327906705638682,0.49346685578517224,-1.6225633152827186,-0.21187653457079136,2.721082382202148,19.523713471148106,-37.762607506850905,0.7053433903559654,10,1.2098560333251953,1.0220451354980469,-0.06114673614501953,-0.1266632080078125,2.2450027465820312,3,-0.0014418159507142425,-3.2857083443084303,54.69241714477539,-7.285678637526253,55.26021957397461,1.1960749055973696,55.22527694702149,-0.0014418159507142425
2330,2005-10-14,55.199073791503906,55.487342834472656,54.47403335571289,54.83218383789063,6176850.0,0.012335855176167643,1.1481436554339828,-0.7241392291649272,46.85315582233503,51.420456111769404,0.5167262298679276,0.2121158814582742,-0.0804657356231786,-0.49697519195889583,6.7266246217637455,1.0133094787597656,0.22944105311219687,-0.2135789871215792,-1.616746454636889,1.1895884803937307,-0.9151627208792377,0.4880047466360793,1.925282757568361,61.458418624962476,5.848955585553242,0.7015837337576551,10,0.5372257232666016,0.3494148254394531,-0.7337770462036133,-0.7992935180664062,1.7732887268066406,4,0.001740761263255397,1.4285758846412642,54.52644348144531,-3.2857083443084303,54.69241714477539,-7.285678637526253,55.26021957397461,0.001740761263255397
2331,2005-10-17,55.24274826049805,55.60090255737305,55.06804275512695,55.42619323730469,3893112.0,0.0007912174243920322,-1.0000143179296275,-0.5000000000000097,51.82925043269871,50.46064361367499,0.32357547178434487,0.14418639443303505,-0.11853298970349613,-0.4918808725412589,6.906163921952692,0.5328598022460938,0.26715169499090763,-0.14981307983398295,-1.5505031612415436,1.2508770015735777,-0.8501581205377633,0.5505319608697974,1.763365746582032,64.39784351293389,9.168679857007028,0.7003450407037806,10,0.16597366333007812,0.3057403564453125,-0.5394115447998047,-0.8429679870605469,1.624786376953125,0,0.00031626437906706606,1.1481436554339828,55.199073791503906,1.4285758846412642,54.52644348144531,-3.2857083443084303,54.69241714477539,0.00031626437906706606
2332,2005-10-18,54.93701171875,55.50481033325195,54.67494583129883,54.85839080810547,4075584.0,-0.005534419473599339,-2.7254512449909236,-0.42858034061843664,41.304368463753356,48.87597271614492,0.3574067239582206,0.37706468791137127,0.16346544215727477,-0.13865827508450224,7.231298944425612,0.829864501953125,0.24303147856539198,-0.39702243804931925,-1.7694563642126582,0.9754114881140197,-1.0832394011309887,0.2891945250323502,1.9555894480175766,52.07119398241339,0.7521608439357053,0.6862169630816689,10,0.1485004425048828,0.6114768981933594,-0.12885093688964844,-0.5372314453125,2.192584991455078,1,0.012879573997209182,-1.0000143179296275,55.24274826049805,1.1481436554339828,55.199073791503906,1.4285758846412642,54.52644348144531,0.012879573997209182
2333,2005-10-19,53.72278594970703,54.29058837890625,53.43452072143555,54.028526306152344,8979939.0,-0.02210214445698644,1.0631504431287464,-3.888791848617176,35.38683301874336,47.3962126854778,1.3660867588795824,1.5757619862878158,1.320767874063037,1.1016901460256179,7.7863479251775125,1.5024909973144531,0.07311444102415976,-1.550100326538086,-3.0936813045843508,-0.00651934849182112,-2.3218908155612183,-0.7783098375149535,3.060842890360547,13.306298247591142,-34.11600082693499,0.771790489023133,10,0.9958400726318359,1.646627426147461,1.1443395614624023,0.6769943237304688,3.10107421875,2,0.0393496292650215,-2.7254512449909236,54.93701171875,-1.0000143179296275,55.24274826049805,1.1481436554339828,55.199073791503906,0.0393496292650215
2334,2005-10-20,53.67911148071289,54.64000701904297,53.66164016723633,54.46529769897461,5731130.0,-0.0008129598683699335,-1.3829801072221655,2.5714178769276836,29.520872522676612,45.28701890184105,1.238755363432297,1.666343426580724,1.318510373510776,1.1660587686403971,7.366748381096823,0.9783668518066406,-0.19728531864839738,-1.5693157196044893,-3.199658110728784,0.06102667151980512,-2.38448691516664,-0.7541445240423386,2.903570872236763,11.2902884994647,-30.97333284398595,0.8151711955621478,10,0.9608955383300781,1.6903018951416016,1.1967496871948242,0.7206687927246094,3.1098060607910156,3,0.045240016865107036,1.0631504431287464,53.72278594970703,-2.7254512449909236,54.93701171875,-1.0000143179296275,55.24274826049805,0.045240016865107036
2335,2005-10-21,53.15498352050781,53.80140686035156,52.962806701660156,53.33842849731445,7392729.0,-0.009764095301640685,-1.9538647586415399,0.23333527419527011,21.69953792702647,42.74264263959589,1.5782828042679142,2.218200935111014,1.7941747213931691,1.7126460297625954,7.11082146399751,0.8386001586914062,-0.3856341115436166,-2.0388473510742173,-3.871040872794204,-0.20665382935423082,-2.9549441119342106,-1.122750590214224,3.2388091345509977,7.284679153393554,-28.25687738751217,0.9160967608599919,10,1.2447986602783203,1.9785728454589844,1.8082313537597656,1.2447967529296875,3.4417533874511648,4,0.06803619280822959,-1.3829801072221655,53.67911148071289,1.0631504431287464,53.72278594970703,-2.7254512449909236,54.93701171875,0.06803619280822959
2336,2005-10-24,53.60049057006836,53.70531463623047,53.0064811706543,53.04142379760742,3517886.0,0.00838128468967847,-1.2222154831509742,-3.047599243070141,20.980118101021105,39.27007165758276,0.9812512406580822,1.7031535233518014,1.3128300120730856,1.2820954174423633,8.156385894889933,0.6988334655761719,-0.47712130209896486,-1.4937564849853544,-3.4472772053909324,0.4597642354202236,-2.4705168451881434,-0.5169961247825654,2.5188232087185582,25.085875585822315,-4.35546791018578,0.9767603602027877,10,0.7032012939453125,1.5330657958984375,1.4850196838378906,0.7992897033691406,3.0923385620117188,0,0.06290748297973803,-1.9538647586415399,53.15498352050781,-1.3829801072221655,53.67911148071289,1.0631504431287464,53.72278594970703,0.06290748297973803
2337,2005-10-25,53.10257339477539,53.94990921020508,52.99774932861328,53.74899291992188,4610795.0,-0.00928941451836296,-1.224496798313823,-1.1562474412511385,22.833365964003335,35.82530028906802,1.2749996276851903,2.1597566834421116,1.7937298008903042,1.7728378440696133,8.97147619966327,0.9521598815917969,-0.5750238768696434,-1.8951473236083984,-4.042548865887568,0.252254218670771,-2.968848094747983,-0.8214465524688137,2.7642198178413864,8.333333333333332,-19.079760858726818,1.0737007711395832,10,1.179281234741211,2.0309829711914062,2.006959915161133,2.2581024169921875,3.1010704040527415,1,0.07089978888002824,-1.2222154831509742,53.60049057006836,-1.9538647586415399,53.15498352050781,-1.3829801072221655,53.67911148071289,0.07089978888002824
2338,2005-10-26,53.32969284057617,53.49566650390625,52.726951599121094,53.28601837158203,4041020.0,0.004276995092353131,3.0930260899590727,-0.06756365996872252,27.815700676054263,33.135911436479134,0.9322896253889681,1.8282302649085977,1.5538525906610658,1.5420231742104988,9.515302183747536,0.7687149047851562,-0.6273958503659927,-1.5422378540039077,-3.7736390939129905,0.6891633859051751,-2.6579384739584455,-0.42653723404936983,2.304781451164075,31.506731858280023,4.458743208245981,1.11570061995454,10,0.8342342376708984,1.6859359741210938,1.7798404693603516,2.0309829711914062,3.6514015197753906,2,0.0712530612352924,-1.224496798313823,53.10257339477539,-1.2222154831509742,53.60049057006836,-1.9538647586415399,53.15498352050781,0.0712530612352924
2339,2005-10-27,52.48236083984375,53.22486877441406,52.08926391601562,52.90165710449219,6363060.0,-0.015888559554720016,1.1311512964792596,-9.600489125687833,24.73447187270547,30.678279886520293,1.6306570811997503,2.569244433716662,2.395496009881768,2.38292691756763,10.462834586529276,1.240428924560554,-0.790484655122647,-2.238447380065921,-4.688096850181722,0.21120209004988055,-3.4632721151238215,-1.0136226450080201,2.8613611826345817,21.126913606570785,-6.115639192184776,1.2248247350578991,10,1.362722396850586,2.2144241333007812,2.6271724700927734,2.878314971923828,4.743328094482422,3,0.08272301891795397,3.0930260899590727,53.32969284057617,-1.224496798313823,53.10257339477539,-1.2222154831509742,53.60049057006836,0.08272301891795397
2340,2005-10-28,52.88418960571289,53.25981140136719,51.75732040405274,52.46488952636719,7491674.0,0.007656453700613186,1.567167778498347,-1.000009097856545,30.466498100447055,28.30464073849234,0.967693174183907,2.0263850599040722,1.959863793592703,1.9748490560102852,11.433494793579246,1.502490997314446,-0.929189605786469,-1.6811283111572237,-4.184697719806792,0.8224410974923444,-2.932913015482008,-0.42934360683243966,2.0689974439899146,51.39446112732989,21.885835872929203,1.2517847043247843,10,0.7468757629394531,1.6466236114501953,2.0484514236450195,2.4764862060546875,3.887256622314453,4,0.07383544996913782,1.1311512964792596,52.48236083984375,3.0930260899590727,53.32969284057617,-1.224496798313823,53.10257339477539,0.07383544996913782
2341,2005-10-31,54.21197128295898,54.41288375854492,53.6266975402832,53.64416885375977,6725122.0,0.025107346584028134,-1.6086857461109072,1.3541672352774936,42.805761422887926,28.47146217839618,-0.5829881839351927,0.5536139024875908,0.607378385827559,0.6440124755500065,11.668301399918274,1.5286941528320312,-1.0177817686372421,-0.24328041076660867,-2.5936386943794503,2.107077872846233,-1.418459552573026,0.9318987310398086,0.2937944363528189,92.43428046082656,59.73640986319331,1.1751791418064197,10,-1.0133075714111257,0.31884193420410867,0.6682577133178782,1.1487045288086009,3.301982879638679,0,0.043989649676318354,1.567167778498347,52.88418960571289,1.1311512964792596,52.48236083984375,3.0930260899590727,53.32969284057617,0.043989649676318354
2342,2005-11-01,54.27311706542969,54.5351791381836,54.115882873535156,54.24691009521485,4631667.0,0.0011279018457299728,-1.9091390307810885,0.04615508646519429,46.907212143688,29.75150430339003,-0.8361400788730435,0.3000802718646156,0.5276438164743951,0.5833443350043055,11.34428635373023,0.4192962646484446,-1.1230823267240737,-0.050229835510251064,-2.096706873917327,1.996247202896825,-1.073468354713789,0.973008683693287,-2.515796661376946,90.56604032688841,53.30393834111913,1.023238519203539,11,-1.074453353881836,0.25769615173339844,0.607111930847168,1.0875587463378906,3.791168212890625,1,0.044583989228650145,-1.6086857461109072,54.21197128295898,1.567167778498347,52.88418960571289,1.1311512964792596,52.48236083984375,0.044583989228650145
2343,2005-11-02,54.66621017456055,54.66621017456055,53.54808044433594,54.05473327636719,5285599.0,0.00724286958968956,2.657144639570791,23.332605531301812,50.997507795964886,32.13779711153317,-1.2084124915006456,-0.2046394825727944,0.12127291386693173,0.20529378028616918,11.407455899194854,1.1181297302246094,-1.2726520178398246,0.4070686340332017,-1.500335222182457,2.3144724902488605,-0.5466332940746241,1.3607705621410275,-2.8533325958251865,100.0,57.995161833639656,0.9537019281078286,11,-1.4544448852539062,-0.13539695739746094,0.2140188217163086,0.6944656372070312,3.7474937438964844,2,0.028124020658433002,-1.9091390307810885,54.27311706542969,-1.6086857461109072,54.21197128295898,1.567167778498347,52.88418960571289,0.028124020658433002
2344,2005-11-03,54.91954040527344,55.111717224121094,54.50024032592773,54.71862411499024,4786801.0,0.0046341282833390895,1.089555157242977,0.32857543903426895,47.87798055148528,35.04651295869526,-1.4162139043905029,-0.5392822214294029,-0.11027977863415117,-0.037923621293387555,12.382309590539665,0.6114768981933665,-1.335393371369861,0.6944669723510728,-1.1347687783883984,2.523702723090544,-0.2201509030186628,1.6090848477208084,-2.9925295227050697,94.27089789443157,52.466098884990224,0.9146178753697372,11,-1.4850215911865234,-0.38872718811035156,-0.03931140899658203,0.4411354064941406,4.306556701660163,3,0.03753771316848398,2.657144639570791,54.66621017456055,-1.9091390307810885,54.27311706542969,-1.6086857461109072,54.21197128295898,0.03753771316848398
2345,2005-11-04,54.28185272216797,54.92827224731445,53.91496658325195,54.64874267578125,5344108.0,-0.011611307713060182,1.1886854638037012,-1.8260836545216996,43.30899997715594,37.52749983382135,-0.6726010301092842,0.011626787333277377,0.5667246127885619,0.6009711832831073,13.31069291314696,1.0133056640625,-1.2711497853380607,0.11224918365478231,-1.6334648337868103,1.857963201096375,-0.7606078250660104,0.9851061923755751,-2.163759459106437,46.927284348789215,7.650693349698443,0.8728570087207957,11,-0.8473339080810547,0.2489604949951172,0.5983762741088867,1.0788230895996094,5.695491790771484,4,0.054232419575391155,1.089555157242977,54.91954040527344,2.657144639570791,54.66621017456055,-1.9091390307810885,54.27311706542969,0.054232419575391155
2346,2005-11-07,54.334266662597656,54.57012176513672,53.91496658325195,54.115882873535156,4290507.0,0.0009655886415291803,-1.112666527253269,-0.5952296783048099,45.64942288206529,40.062617269161564,-0.6816673963267732,-0.11695852983923061,0.5446275112628314,0.5549632055084714,14.492451847701798,0.6551551818847656,-1.1651093592211126,0.20921363830566264,-1.4671659461712565,1.8855932227825818,-0.6289761539327969,1.0474034305441222,-2.0365559618725513,50.27933778647371,12.099810171126528,0.8381897922384595,11,-0.8997478485107422,0.1965465545654297,0.537226676940918,1.0264091491699219,6.8572998046875,0,0.044855295104357706,1.1886854638037012,54.28185272216797,1.089555157242977,54.91954040527344,2.657144639570791,54.66621017456055,0.044855295104357706
2347,2005-11-08,54.15082168579102,54.72735977172852,53.60049057006836,54.50897216796875,5137592.0,-0.003376229920351803,1.8351560812918069,-1.6400048910005265,53.62963355927099,42.930832033963426,-0.37312982943927864,-0.02201717059254804,0.7627965095696467,0.74269658773472,15.82599295904536,1.1268692016601634,-0.9566739540507996,0.08123855590820739,-1.5081475005448368,1.6706246123612516,-0.7134544723183183,0.875931584134733,-1.6842705936621556,38.547394717710716,-2.66365508887899,0.7946930282265237,11,-0.7163028717041087,0.3799915313720632,0.8298654556274343,1.1836490631103445,7.154304504394524,1,0.06210676721252972,-1.112666527253269,54.334266662597656,1.1886854638037012,54.28185272216797,1.089555157242977,54.91954040527344,0.06210676721252972
2348,2005-11-09,54.17702865600586,54.67494583129883,54.17702865600586,54.334266662597656,4506001.0,0.00048396255862748205,-5.333292898905844,0.43902776742254856,54.2347553220758,46.20864130611568,-0.297821236504511,-0.09361519107933702,0.7652937828791835,0.7208344684012715,16.768644033950174,0.5241241455078054,-0.7665243825735928,0.13321495056152344,-1.4301514737653136,1.6965813748883605,-0.6484682616018915,0.9148981627249384,-1.5517675959574575,38.15033862666253,-6.562706280211984,0.7816832121634182,11,-0.7425098419189453,0.02620697021484375,1.2469797134399414,1.1574420928955078,7.14556884765625,2,0.07175101179867904,1.8351560812918069,54.15082168579102,-1.112666527253269,54.334266662597656,1.1886854638037012,54.28185272216797,0.07175101179867904
2349,2005-11-10,54.44782638549805,55.20780563354492,53.810142517089844,53.89749526977539,8271468.0,0.004998386515650433,-2.855427645424699,-3.4999878696717532,61.490697549838345,49.65577457827027,-0.2911114907573591,-0.39063264314873436,0.5196168277560744,0.4424708990881854,17.260430913403745,1.3976631164550781,-0.548902381509599,0.4079435348510714,-1.1507016225621811,1.9665886922643239,-0.37137904385555487,1.1872661135576976,-1.6733779556052824,52.717468695709954,3.1349074418573863,0.7793225787066275,11,-0.06988334655761719,-0.5678005218505859,0.9761819839477539,0.8866443634033203,8.097728729248054,3,0.07283812405806667,-5.333292898905844,54.17702865600586,1.8351560812918069,54.15082168579102,-1.112666527253269,54.334266662597656,0.07283812405806667
2350,2005-11-11,55.29516220092773,55.47860336303711,55.02436447143555,55.20780563354492,4842511.0,0.01556234420508229,1.0,0.15873455977152023,64.05798275504159,52.017132504065124,-0.849856888949077,-1.296893036345331,-0.28772825054630147,-0.3890295882873076,17.974175115669468,1.0307769775390625,-0.34832285243044225,1.2504749298095632,-0.3237296922615087,2.824679551880635,0.4633726187740308,2.0375772408450956,-2.3260451947427896,90.23268662051895,36.000247327831595,0.7871023110355355,11,-0.7818202972412038,-1.4151363372802663,0.434586524963386,-0.008737564086906957,7.774517059326179,4,0.07109003300726235,-2.855427645424699,54.44782638549805,-5.333292898905844,54.17702865600586,1.8351560812918069,54.15082168579102,0.07109003300726235
2351,2005-11-14,55.26021957397461,55.69699096679688,55.05057144165039,55.29516220092773,3476827.0,-0.000631929188057101,-1.8461654741509936,-0.3999999999999512,69.38773831314408,54.5149687451158,-0.7270390023209998,-1.328697397113885,-0.23743991331386383,-0.3233697481968889,18.762927938711822,0.6464195251464915,-0.024374648228906892,1.2146587371826172,-0.3623620580202598,2.791679532385494,0.42614833958118226,2.003169134784052,-2.0401539321044524,79.16664392223196,18.338107048036065,0.788510397601438,11,-0.6376838684082031,-1.4588127136230469,0.47826480865478516,-0.22712135314941406,7.72210693359375,0,0.08536203756212402,1.0,55.29516220092773,-2.855427645424699,54.44782638549805,-5.333292898905844,54.17702865600586,0.08536203756212402
2352,2005-11-15,55.64457702636719,55.93284606933594,54.86712646484375,55.07677459716797,4980718.0,0.006955409431156134,-1.159296960140979,-16.2495633187806,70.22899389229623,56.65180053359706,-1.0017398666906203,-1.7468919523736588,-0.6289853381085422,-0.6723709283573385,19.11042010141172,1.0657196044921875,0.269808918358585,1.5636379241943388,-0.1253580380169126,3.25263388640559,0.7191399430887131,2.4081359052999645,-2.127280345505824,86.4197220255403,20.978243980959462,0.8444979811056263,11,-0.8779087066650391,-1.7994937896728516,0.15723800659179688,-0.6114788055419922,7.433837890625,1,0.0996860743193273,-1.8461654741509936,55.26021957397461,1.0,55.29516220092773,-2.855427645424699,54.44782638549805,0.0996860743193273
2353,2005-11-16,55.83675765991211,56.29973220825195,55.181602478027344,55.38251495361328,6369228.0,0.0034537172140576278,-1.6122461711219938,0.8000013436706395,83.10337947468895,60.56573374728636,-1.129160034081032,-1.8683711886678296,-0.8164125552350825,-0.8313452747714933,18.373585497203905,1.1181297302246094,0.40735218730216616,1.6501199722290067,-0.20128298196201655,3.50152292642003,0.7244184951334987,2.575821449324515,-1.9812840646643082,81.4035802773696,9.92878707673168,0.9257014770955111,11,-0.8866462707519531,-1.8082313537597656,-0.034942626953125,-0.8036594390869141,6.394321441650391,2,0.09793492243192059,-1.159296960140979,55.64457702636719,-1.8461654741509936,55.26021957397461,1.0,55.29516220092773,0.09793492243192059
2354,2005-11-17,56.1075553894043,56.51811981201172,55.993995666503906,56.08134841918945,5798340.0,0.004849811143074367,-4.217437533227007,0.05769376117974084,82.65479790016528,64.93748907206518,-1.3563504635106085,-2.053175076532625,-1.0817466216196436,-1.0590746071718016,18.08365697623877,0.6813621520996094,0.5189026193644892,1.7994955062866183,-0.22243771372461651,3.821428726297853,0.7885288962810009,2.8104621162922356,-1.8610004160758322,75.13227879980961,1.0712975764215145,1.0109666100056163,11,-1.0482501983642578,-1.9698352813720703,-0.39091014862060547,-1.0744571685791016,6.735004425048835,3,0.09294723461151988,-1.6122461711219938,55.83675765991211,-1.159296960140979,55.64457702636719,-1.8461654741509936,55.26021957397461,0.09294723461151988
2355,2005-11-18,56.771446228027344,57.278099060058594,56.64915084838867,56.64915084838867,11845129.0,0.011832467731224927,-9.285723197853956,4.666521106259098,79.95902770273854,68.74966738547332,-1.8215048512784051,-2.563679005356434,-1.7534675197504157,-1.6818758931253939,17.510207711412658,1.1705436706542969,0.5921490779294771,2.2825632095336914,0.05811705469638895,4.507009364370994,1.1703401321150437,3.394786286952339,-2.116009583735895,78.98554164253775,6.94922457029125,1.112223077418651,11,-1.3321514129638672,-2.2537364959716797,-1.1290521621704102,-1.7383480072021484,6.071113586425788,4,0.10170797593435532,-4.217437533227007,56.1075553894043,-1.6122461711219938,55.83675765991211,-1.159296960140979,55.64457702636719,0.10170797593435532
2356,2005-11-21,56.97236251831055,57.13833236694336,56.36088180541992,56.78018188476562,4315863.0,0.00353903773168307,1.9666872884748354,1.5714463957079716,80.59400512443153,71.74570867049115,-1.7979246507790876,-2.634081626142944,-1.9673626253110967,-1.841372453921636,16.78390711245835,0.7774505615234375,0.6858562283092482,2.3148859024047823,-0.1265854644355855,4.75635726924515,1.0941502189845949,3.5356215858249698,-1.7923933908656693,87.31895408704128,16.898388929046206,1.2207356834201846,11,-1.4282417297363281,-2.454652786254883,-1.3299684524536133,-1.9392642974853516,6.4991455078125,0,0.1070223608856613,-9.285723197853956,56.771446228027344,-4.217437533227007,56.1075553894043,-1.6122461711219938,55.83675765991211,0.1070223608856613
2357,2005-11-22,56.86753463745117,57.15580368041992,56.54432678222656,57.08592224121094,4713966.0,-0.0018399777756396007,2.4146367441711845,-1.1363663431191149,76.69481724636277,74.24127110652304,-1.4161254111237724,-2.353389631630094,-1.851935751080191,-1.6989404221928126,16.323683837352846,0.6114768981933594,0.880087558021728,2.0218099594116197,-0.49431079496202557,4.537930713785265,0.763749582224797,3.2798703365984423,-1.2679395234835482,80.41664240589246,13.170187563075103,1.2580603771868242,11,-1.3234138488769531,-2.349824905395508,-1.3889293670654297,-1.8344364166259766,6.708797454833984,1,0.10752693798141522,1.9666872884748354,56.97236251831055,-9.285723197853956,56.771446228027344,-4.217437533227007,56.1075553894043,0.10752693798141522
2358,2005-11-23,57.12959671020508,57.54889678955078,56.81512451171875,57.34798431396485,3015136.0,0.004608289675728683,1.3661961435556786,1.0000000000000326,76.744067957786,75.93609004073944,-1.3581444077391964,-2.441345074566982,-2.095066214525616,-1.9241427663985533,15.757879922949758,0.7337722778320312,1.0726634960470989,2.093876838684082,-0.5124861362590281,4.700239813627192,0.790695351212527,3.397058326155637,-1.1943008070192604,73.03364997742929,8.82533136589825,1.303181487471554,11,-0.9215850830078125,-2.4764881134033203,-1.812596321105957,-2.096498489379883,7.320278167724609,2,0.10412848242151984,2.4146367441711845,56.86753463745117,1.9666872884748354,56.97236251831055,-9.285723197853956,56.771446228027344,0.10412848242151984
2359,2005-11-24,56.82386016845703,57.17327499389648,56.59673690795898,57.04224395751953,3281780.0,-0.005351631367168985,1.4000127038572796,0.999982532445949,83.44824539916742,78.09056366786453,-0.7598271246086625,-1.8906100532448846,-1.765956818858811,-1.5683047876176914,14.577064756073247,0.5765380859375,1.226579562527995,1.5710653305053697,-0.8569609570632721,3.9990916180740115,0.35705218672104877,2.7850784742896906,-0.5658440879982223,38.97075114551859,-26.2906654954528,1.2140131437843198,11,-0.6158485412597656,-2.1707515716552734,-1.7798404693603516,-1.790761947631836,6.420528411865227,3,0.09515754327628412,1.3661961435556786,57.12959671020508,2.4146367441711845,56.86753463745117,1.9666872884748354,56.97236251831055,0.09515754327628412
2360,2005-11-25,56.788917541503906,57.03350830078125,56.45697021484375,56.66662216186523,1996816.0,-0.0006149287790293556,-1.129020897751044,-0.5600020961431292,82.44798011989407,79.54170164639231,-0.5483803860357241,-1.6317991437152273,-1.7354450607367227,-1.5020639690850928,13.032784707576253,0.5765380859375,1.3928395435026601,1.3408863067626982,-0.906440411755618,3.5882130252810143,0.21722294750353655,2.4645496660218598,0.759979248046875,36.0294896782915,-29.841232470914278,1.1236633592591596,11,-0.5809059143066406,-2.1358089447021484,-1.7842073440551758,-1.755819320678711,6.927181243896484,4,0.10659900795828614,1.4000127038572796,56.82386016845703,1.3661961435556786,57.12959671020508,2.4146367441711845,56.86753463745117,0.10659900795828614
2361,2005-11-28,56.59673690795898,57.45280838012695,56.56179428100586,57.23442459106445,4496591.0,-0.0033841221467987292,-1.5185081353848808,-5.214323590879071,82.25800284554558,80.87825819675334,-0.16391477034708402,-1.3194460464673128,-1.5443875414164765,-1.2892880065608026,12.939954070616771,0.8910140991210938,1.503494345288928,1.0294673919677635,-1.1946630812432062,3.253597865178733,-0.0825978446377178,2.141532628573245,0.9303213500976639,12.800008384513154,-54.19186171671982,1.1120652366054835,11,-0.23148727416991477,-1.9436283111572195,-1.8300676345825124,-1.563638687133782,7.101890563964851,0,0.11035659028631795,-1.129020897751044,56.788917541503906,1.4000127038572796,56.82386016845703,1.3661961435556786,57.12959671020508,0.11035659028631795
2362,2005-11-29,56.69282913208008,57.077186584472656,56.05514144897461,56.51811981201172,4306351.0,0.0016978403591954017,1.1666713840356149,-0.27397317636361157,82.57913321490604,80.82000861233303,-0.10691888117623449,-1.2911634031573342,-1.6554348958429728,-1.35829840024563,12.744465947360673,1.0220451354980469,1.5410663809909337,1.0045740127563505,-1.1861430666090698,3.1952910921217708,-0.09078452692635608,2.099932552439057,0.8128273651123052,42.6902361975489,-26.795312388019,1.0953585396827092,11,0.07861709594726562,-2.0397205352783203,-1.9742050170898438,-1.6597309112548828,9.12850570678711,1,0.11956854152136853,-1.5185081353848808,56.59673690795898,-1.129020897751044,56.788917541503906,1.4000127038572796,56.82386016845703,0.11956854152136853
2363,2005-11-30,56.20364379882813,56.69282913208008,56.18617248535156,56.59673690795898,4210523.0,-0.00862869856278059,-1.3673567602734231,-2.2499836240965148,71.5202781364931,79.58283974970279,0.49146504457231543,-0.7176879615636338,-1.1497430135357902,-0.8497615932069706,12.077395662647303,0.5066566467285156,1.5492536236965222,0.4385169982910213,-1.7086603798672044,2.585694376449247,-0.6350716907880951,1.5121056873701377,1.249164581298821,10.625017058326335,-58.46249465969167,1.073588689079113,11,0.5983753204345632,-1.5505352020263743,-1.4959383010864329,-1.1705455780029368,9.128509521484368,2,0.1311781193377135,1.1666713840356149,56.69282913208008,-1.5185081353848808,56.59673690795898,-1.129020897751044,56.788917541503906,0.1311781193377135
2364,2005-12-01,56.98109436035156,57.0597152709961,56.12502670288086,56.5880012512207,3940836.0,0.013832743021185312,2.396798990760126,-1.0000000000000362,71.02388679105279,78.59004631507104,-0.1665584706355574,-1.4047978356023592,-1.876249263409214,-1.6137438276274878,12.010441475387385,0.9346885681152415,1.5450146347797542,1.1128898620605483,-1.061134846666178,3.2869145707872747,0.025877507697181557,2.199902216423915,0.4158073425292983,66.24989765004503,-0.15616276642526827,1.0870123543633645,12,-0.1790752410888672,-2.3279857635498047,-2.3913164138793945,-1.9654655456542969,8.65679931640625,3,0.13107471173412621,-1.3673567602734231,56.20364379882813,1.1666713840356149,56.69282913208008,-1.5185081353848808,56.59673690795898,0.13107471173412621
2365,2005-12-02,57.22568893432617,57.35671997070313,56.98109436035156,57.24316024780274,2990891.0,0.004292556622864874,2.0714619919522175,-0.044445738352420376,73.29188222508729,77.77869932625501,-0.3798923248822561,-1.4941451623767108,-2.068541405803323,-1.854469413744063,11.580926396571568,0.3756256103515696,1.473591838251167,1.2102926254272433,-0.9094523824004241,3.3300376332549106,0.150420121513406,2.2701651293410805,-1.1705474853515625,83.75010234995497,18.175027483011505,1.0598725039138337,12,-0.42366981506347656,-2.572580337524414,-2.9547548294067383,-2.5289039611816406,8.04531478881836,4,0.10517478702446592,2.396798990760126,56.98109436035156,-1.3673567602734231,56.20364379882813,1.1666713840356149,56.69282913208008,0.10517478702446592
2366,2005-12-05,56.771446228027344,57.25189590454102,56.55306243896485,57.21695327758789,3300710.0,-0.007937741157124867,1.7118506072963644,25.49934497815557,63.13642759182541,76.27221158686196,0.047889327812335125,-0.8937776986545174,-1.609564527771056,-1.3939386156733207,10.923536517687808,0.6988334655761719,1.3816513052983979,0.6341909408569322,-1.3548150074991696,2.623196889213034,-0.36031203332111517,1.6286939150349795,-0.6902732086181658,55.03354327800884,-7.578283790154778,0.9945029741780492,12,0.030572891235351562,-1.2229576110839844,-2.690506935119629,-2.240633010864258,7.1892433166503835,0,0.12232650423382307,2.0714619919522175,57.22568893432617,2.396798990760126,56.98109436035156,-1.3673567602734231,56.20364379882813,0.12232650423382307
2367,2005-12-06,57.513954162597656,57.78475570678711,56.64915084838867,56.85006332397461,5965623.0,0.01307889764844039,-1.1311589248705127,-1.4901915452918562,67.32845824659258,75.22603273006268,-0.6630029277845608,-1.44552221446542,-2.320589524670602,-2.136377416860931,10.177212377580554,1.1356048583984375,1.2988021282363533,1.2085422515869126,-0.6368238074014201,3.0539083105752454,0.2858592220927463,2.131225281081079,-1.4072702041626002,83.6839903651675,22.48053169267834,0.9226830294941655,12,-0.5940055847167969,-1.8475360870361328,-3.6492156982421875,-2.9831409454345703,6.953392028808594,1,0.10753343948220784,1.7118506072963644,56.771446228027344,2.0714619919522175,57.22568893432617,2.396798990760126,56.98109436035156,0.10753343948220784
2368,2005-12-07,58.06428527832031,58.8941535949707,57.3829231262207,57.5226936340332,11598999.0,0.009568653794291615,-2.680843650553994,0.8157841813428334,69.1125675811626,73.63317963917326,-1.1921752991092447,-1.7810112485430807,-2.8585835646131272,-2.685112290208721,9.73669046716315,1.51123046875,1.2040947661270849,1.5645105361938505,-0.15127484635321764,3.2802959187409186,0.7066178449203164,2.4224032274673846,-1.8904784499511749,70.03140885233707,10.152396376317114,0.8578926912735351,12,-0.5896377563476562,-1.8431682586669922,-4.199546813964844,-3.5334720611572266,6.140998840332031,2,0.133594162459159,-1.1311589248705127,57.513954162597656,1.7118506072963644,56.771446228027344,2.0714619919522175,57.22568893432617,0.133594162459159
2369,2005-12-08,58.41370391845703,58.41370391845703,57.566368103027344,57.78475570678711,6231236.0,0.006017789394321182,1.694453373768006,1.1612960028173975,67.09086693746883,71.9268337300149,-1.4442349765697813,-1.9163337792694364,-3.180367578927182,-3.0495768751318124,9.928284835100907,0.8473358154296875,1.1567129839619028,1.7156352996826172,0.08372707674170954,3.347543522623525,0.8996811882121634,2.531589411153071,-2.0766762840917963,79.47753229167849,21.10593514414164,0.8159541114704522,12,-0.939056396484375,-2.1663818359375,-4.542414665222168,-3.8828907012939453,4.629768371582031,3,0.11843880695381559,-2.680843650553994,58.06428527832031,-1.1311589248705127,57.513954162597656,1.7118506072963644,56.771446228027344,0.11843880695381559
2370,2005-12-09,59.2260971069336,59.61045455932617,57.96819686889648,57.96819686889648,9961582.0,0.013907578769711826,-1.6111095948154637,2.000006065200932,70.80639515186694,70.65443287516173,-2.09485410674548,-2.5498643369096428,-3.9708866138086805,-3.8725842145691303,10.751815806454413,1.6422576904296946,1.1110984029888584,2.331481742858891,0.4790290139256328,4.183934471792149,1.405255378392262,3.25770810732552,-2.735641914932039,87.42858497499013,31.367060785532082,0.9262263644666281,12,-1.3932991027832102,-2.6206245422363352,-5.243431091308601,-4.695283889770515,3.7125511169433523,4,0.1082596504417237,1.694453373768006,58.41370391845703,-2.680843650553994,58.06428527832031,-1.1311589248705127,57.513954162597656,0.1082596504417237
2371,2005-12-12,59.97734451293945,60.17825698852539,59.62792587280274,59.62792587280274,8152029.0,0.012684398309236178,-2.1499814406428963,0.27777929407339813,75.64840065994721,69.88435148016632,-2.5883221089977866,-3.087915957854918,-4.704596670938798,-4.632556220581421,11.994208382174557,0.9521598815917898,1.0913638838615043,2.8468729019165053,0.6938130812745698,4.999932722558441,1.770342991595541,3.9234028122374696,-3.237289371551924,94.3069868797385,39.619077771795034,1.0765299103209678,12,-1.8257026672363281,-3.087970733642578,-5.994678497314453,-5.446531295776367,2.2886772155761648,0,0.08826098009495942,-1.6111095948154637,59.2260971069336,1.694453373768006,58.41370391845703,-2.680843650553994,58.06428527832031,0.08826098009495942
2372,2005-12-13,61.191566467285156,61.32259750366211,60.62376403808594,60.62376403808594,12799526.0,0.02024467678931252,-1.4615374279456619,1.624991812048331,78.95390579072134,70.71031010841388,-3.4612791028077083,-4.074147651929337,-5.90286214368151,-5.8468569659121385,13.7852960224561,1.3452529907226562,1.1200785567924,3.78374538421631,1.0783678765393674,6.489122891893253,2.4310566303778387,5.136434138054781,-4.107691141183842,96.674064305232,42.47650115069362,1.3526887538384718,12,-2.467754364013672,-3.730022430419922,-7.208900451660156,-6.66075325012207,0.6988296508789062,1,0.04525334514639412,-2.1499814406428963,59.97734451293945,-1.6111095948154637,59.2260971069336,1.694453373768006,58.41370391845703,0.04525334514639412
2373,2005-12-14,61.30512619018555,61.48856735229492,60.71985244750977,61.32259750366211,10245384.0,0.0018558067631935238,3.400061138040922,-0.030770057643470433,82.84245010883768,72.02348381038999,-3.101218902430084,-3.9600598583384397,-5.967839548443479,-5.965136126873389,15.831911825928074,0.7687149047851491,1.182798218699368,3.6238866806030288,0.5122391383349623,6.735534222871095,2.068062909468999,5.1797104517370585,-3.7126042027769373,95.32300246746439,37.58006528664843,1.5558237711340321,12,-2.284311294555664,-3.655771255493164,-7.322460174560547,-6.774312973022461,0.49791717529297586,2,0.0515816571588259,-1.4615374279456619,61.191566467285156,-2.1499814406428963,59.97734451293945,-1.6111095948154637,59.2260971069336,0.0515816571588259
2374,2005-12-15,61.32259750366211,61.409950256347656,60.97317886352539,61.36627197265625,6150418.0,0.00028498943827903744,5.666686075286035,2.4997816593886464,83.31189110374507,73.13681813024085,-2.7246053371527097,-3.759555355916703,-5.924259455861616,-5.961748441110622,17.751978419383274,0.4367713928222656,1.2534712122442642,3.380605888366702,-0.0349725907401961,6.7961843674736,1.672816648813253,5.088395127920151,-3.1846291651694187,95.28544369362537,33.35851863978348,1.7077892395534509,12,-2.3017826080322266,-3.6732425689697266,-7.503720283508301,-6.791784286499023,-0.17470932006835938,3,0.04700855365459833,3.400061138040922,61.30512619018555,-1.4615374279456619,61.191566467285156,-2.1499814406428963,59.97734451293945,0.04700855365459833
2375,2005-12-16,62.5455551147461,62.67658615112305,61.2352409362793,61.2352409362793,13898337.0,0.019943017107371563,-1.1999994177431141,-30.001834221329535,87.95983593588363,75.894974612914,-3.4794864343252883,-4.772436707088815,-7.063937295932199,-7.146760306853928,19.21167743193347,1.44134521484375,1.46379242785099,4.314858055114755,0.379326488905555,8.250389621323954,2.3470922720101584,6.282623838219351,-3.9385029143210986,95.7020125427311,26.422352110434844,1.9677657831045983,12,-2.8826866149902415,-3.7736988067627024,-8.416570663452156,-8.014741897583015,-0.917217254638679,4,0.007960872269491936,5.666686075286035,61.32259750366211,3.400061138040922,61.30512619018555,-1.4615374279456619,61.191566467285156,0.007960872269491936
2376,2005-12-19,63.069679260253906,63.31427001953125,62.35337448120117,62.45819854736328,5540925.0,0.008379878386981288,-1.3404257296031665,0.46666724892355005,88.58347555095582,78.25664320228769,-3.370720076326627,-5.076625041601076,-7.491623607728755,-7.635084876466252,21.18405667064286,0.9608955383300781,1.6650058621278987,4.534116363525392,0.09639716002114085,8.971835567029643,2.315256761773263,6.752975965277521,-3.8115016277172202,90.90911668793422,17.511520284206256,2.2188596017521274,12,-2.7210826873779297,-3.9789810180664062,-8.872995376586914,-8.53886604309082,-1.7208747863769531,0,-0.002077559897462944,-1.1999994177431141,62.5455551147461,5.666686075286035,61.32259750366211,3.400061138040922,61.30512619018555,-0.002077559897462944
2377,2005-12-20,62.98232650756836,63.29679870605469,62.50187683105469,62.8076171875,4589310.0,-0.0013850197703573208,-1.0222130570853247,0.285715176922693,93.11111466935282,80.92314843430883,-2.7112182775388973,-4.751279524936336,-7.307986206380072,-7.514587698151573,23.24534182093427,0.794921875,1.85947484424198,4.141024017333983,-0.6419562266838597,8.924004261351826,1.7495338953250652,6.532514139342901,-2.99405224537265,87.2054708716665,5.625182279303175,2.391490122008921,12,-2.5420074462890625,-3.8916282653808594,-8.770355224609375,-8.451513290405273,-0.6638946533203125,1,-0.011373107644200298,-1.3404257296031665,63.069679260253906,-1.1999994177431141,62.5455551147461,5.666686075286035,61.32259750366211,-0.011373107644200298
2378,2005-12-21,63.07841491699219,63.61127471923828,62.98232650756836,63.24438858032226,4873772.0,0.0015256408385022624,-2.512200837176606,-0.9499989082730658,92.45742506088206,83.74165489246585,-2.2587904808143264,-4.615484780720166,-7.286383460638845,-7.573428383490125,25.063865415117466,0.6289482116699219,2.1784812114781715,3.939671516418457,-1.1266058090134976,9.005948841850412,1.4065328537024797,6.472810179134434,-2.491461418476078,79.80134796496621,-3.564539781885955,2.5331386627159787,12,-2.2886791229248047,-3.681976318359375,-8.772539138793945,-8.547601699829102,3.3107223510742045,2,-0.018833998926439333,-1.0222130570853247,62.98232650756836,-1.3404257296031665,63.069679260253906,-1.1999994177431141,62.5455551147461,-0.018833998926439333
2379,2005-12-22,62.2310791015625,63.2269172668457,62.15245819091797,63.07841491699219,5309582.0,-0.013433054976805248,-1.1391260100856675,5.105242593486624,82.15487373874754,85.00259695767478,-0.9085593353339689,-3.522904322726731,-6.323425423718774,-6.680701278352956,26.847404876760105,1.0744590759277344,2.425252217611636,2.821974754333496,-2.3009560081382574,7.9449055168052425,0.26050937309761935,5.383440135569373,-1.0392613589019533,41.91178477450098,-39.69508381520014,2.5614653812358736,12,-0.6114788055419922,-2.4284439086914062,-7.74176025390625,-7.700265884399414,4.3851776123046875,3,-0.006878166701647759,-2.512200837176606,63.07841491699219,-1.0222130570853247,62.98232650756836,-1.3404257296031665,63.069679260253906,-0.006878166701647759
2380,2005-12-23,62.84255981445313,63.13956069946289,62.15245819091797,62.67658615112305,2585063.0,0.009825969944899704,1.5977221505549057,-0.19587707766833778,88.22883117981199,86.4004225709931,-1.0651035441341605,-3.855269433912923,-6.831478778937019,-7.236218606487107,28.90971678210529,0.9871025085449219,2.6619616056841835,3.1307733535766644,-2.0552788189377154,8.316825526091044,0.5377472673194745,5.723799439833854,-1.1668506764770399,47.30558025207935,-36.106830659982634,2.593026086257191,12,-0.7250404357910227,-3.009351730346687,-8.244047164917,-8.311746597290046,3.214630126953118,4,-0.02696694144641809,-1.1391260100856675,62.2310791015625,-2.512200837176606,63.07841491699219,-1.0222130570853247,62.98232650756836,-0.02696694144641809
2381,2005-12-26,62.84255981445313,62.84255981445313,62.84255981445313,62.84255981445313,0.0,0.0,1.0,0.0,87.01457622735185,87.2960526195076,-0.6883147936408491,-3.545116209540396,-6.727326947286478,-7.1842899050765965,30.638633417096372,0.0,2.925783125624946,2.8184822082519574,-2.329835744583356,7.966800161087271,0.2443232318343007,5.392641184669614,-0.7797375602246035,47.30558025207935,-34.582360841984666,2.5741589764176553,12,-0.6769962310791087,-3.009351730346687,-7.864057540893562,-8.311746597290046,2.7254486083984304,0,-0.019321650135366575,1.5977221505549057,62.84255981445313,-1.1391260100856675,62.2310791015625,-2.512200837176606,63.07841491699219,-0.019321650135366575
2382,2005-12-27,63.47150802612305,63.77724838256836,62.94738388061523,63.069679260253906,2193083.0,0.010008316235476933,-1.5675725118762749,100.0,87.15487201424679,87.7752106089975,-1.072642245616393,-3.8369042524894326,-7.232811198477997,-7.769957041066,33.28409311497319,0.9346885681152273,3.1382126098201226,3.1084964752197237,-2.008855430600235,8.225848381039683,0.5498205223097443,5.667172428129703,-1.3190498352050781,81.182779289506,-2.1138498691765193,2.55867595290998,12,-1.0962944030761719,-3.5553131103515625,-8.440592765808105,-8.940694808959961,2.393505096435561,1,-0.03344340820407876,1.0,62.84255981445313,1.5977221505549057,62.84255981445313,-1.1391260100856675,62.2310791015625,-0.03344340820407876
2383,2005-12-28,63.576332092285156,64.07424926757811,63.0260009765625,63.1832389831543,3372842.0,0.0016515137172881111,-1.9629565733077745,0.9782602504343203,86.70807931873637,88.15256485510766,-0.9179471796073813,-3.5427007482596693,-7.171263565406889,-7.839656756050296,36.11972434730312,1.0482482910156108,3.2708077469073658,2.844686126708986,-2.06924449377739,7.7586167471953615,0.3877208164658015,5.30165143695217,-1.0989158630371065,74.09098307614796,-9.288504454986835,2.456965310243186,12,-0.9215869903564524,-3.511636734008796,-8.545416831970215,-9.04551887512207,1.0307769775390625,2,-0.01978566860716635,-1.5675725118762749,63.47150802612305,1.0,62.84255981445313,1.5977221505549057,62.84255981445313,-0.01978566860716635
2384,2005-12-29,64.44987487792969,64.45861053466797,63.76851272583008,64.09172058105469,2912563.0,0.013740062644326922,2.674391680545964,0.9111182276048794,86.8226680463024,88.02621286737639,-1.4541546643028056,-4.0348822626722125,-7.863445810210713,-8.666362416347837,38.75653467970606,0.8822784423828125,3.293592818116686,3.344789886474608,-1.503787701127635,8.193367474076851,0.9205010926734829,5.769078680275733,-1.6530920410156256,99.62120209612534,16.061811908860065,2.4242887938011233,12,-1.1443405151367188,-4.192998886108398,-9.019314765930176,-9.79676628112793,0.253326416015625,3,0.030089467106177326,-1.9629565733077745,63.576332092285156,-1.5675725118762749,63.47150802612305,1.0,62.84255981445313,0.030089467106177326
2385,2005-12-30,63.24438858032226,64.18781280517578,63.08715057373047,64.16160583496094,2443766.0,-0.01870424573966456,1.2702698449542258,-2.5609556066803196,71.64352460242682,86.14399609531762,-0.1554626022425083,-2.482657893401175,-6.469970770559961,-7.418341662082831,40.873288281721585,1.3627243041992188,3.2649826172728567,1.8383686065673785,-2.7357465684968574,6.4124837816316145,-0.4486889809647394,4.1254261940994965,1.2142219543457102,24.864861037016684,-54.966579484938165,2.2870575875321197,12,0.06114578247071023,-2.9875125885009695,-7.813828468322747,-8.5912799835205,1.860637664794929,4,0.05331489811562573,2.674391680545964,64.44987487792969,-1.9629565733077745,63.576332092285156,-1.5675725118762749,63.47150802612305,0.05331489811562573
2386,2006-01-02,63.71609878540039,64.01309967041016,63.24438858032226,63.24438858032226,1840305.0,0.007458530561633037,-2.259251471824995,-0.5142840506897722,68.54942010551278,83.41491892155761,-0.5876309608067913,-2.537515726904843,-6.758697220285093,-7.840158236377846,43.69083122750631,0.7687110900878977,3.2543916453185275,1.962846183776854,-2.162245103745491,6.087937471299206,-0.09969945998432195,4.02539182753803,0.7425117492675781,50.866949886283265,-25.725526644588314,2.0625456437611756,1,-0.4105644226074219,-3.4592227935791016,-8.285538673400879,-9.062990188598633,1.4413414001464986,0,0.03674253761032653,1.2702698449542258,63.24438858032226,2.674391680545964,64.44987487792969,-1.9629565733077745,63.576332092285156,0.03674253761032653
2387,2006-01-03,63.69862747192383,64.64205169677734,63.30553436279297,63.76851272583008,5824282.0,-0.00027420563734459336,-2.1224433413245163,-0.14815294041534358,67.83853707631332,80.6794869232722,-0.5116750975645274,-2.142810301527973,-6.538620626390504,-7.75983520468921,46.209667681785135,1.336517333984375,3.06945229529709,1.636141204833983,-2.05533173048957,5.327614140157536,-0.20959526282778995,3.481877672495756,-0.6114768981933594,41.62162034567248,-31.254833371220144,1.8457364676617758,1,-0.3013725280761719,-3.3500308990478516,-8.189448356628418,-9.04551887512207,1.2229576110839844,1,0.02934727207037069,-2.259251471824995,63.71609878540039,1.2702698449542258,63.24438858032226,2.674391680545964,64.44987487792969,0.02934727207037069
2388,2006-01-04,65.82133483886719,65.84754180908203,64.55470275878906,64.58963775634766,9674059.0,0.03332422457421047,1.0135938827527613,-17.62456331877729,75.5203209632359,79.9423143926598,-2.463438909678949,-3.852080339431282,-8.437201244642154,-9.805732945866943,48.065136592975776,2.148914337158203,2.8684239053093847,3.3709960937500014,-0.17903310102347803,6.921025288523488,1.5959814963632653,5.146010691136745,-2.7030862426757807,99.05060667201016,27.810418373062532,1.7750145973867424,1,-1.8213348388671875,-4.835050582885742,-10.109057426452637,-11.16822624206543,0.5241241455078125,2,0.0006635885431121036,-2.1224433413245163,63.69862747192383,-2.259251471824995,63.71609878540039,1.2702698449542258,63.24438858032226,0.0006635885431121036
2389,2006-01-05,65.3321533203125,66.10960388183594,65.17491149902344,65.77765655517578,4929090.0,-0.007431959861528448,-1.4597592683685865,-0.3616987010734572,67.24325957539213,77.61058421439091,-1.6629912938420333,-2.970299211237105,-7.697640079157466,-9.233298330010896,50.05817062607942,0.9346923828125,2.635887507965947,2.5358921051025405,-0.6916227287654237,5.763406938970512,0.9221346881685548,4.149649522036526,-2.104732995605467,74.27749969078073,5.878278908624338,1.6137574169339843,1,-0.8560714721679688,-4.214838027954102,-9.604589462280273,-10.679044723510742,-0.5503311157226562,3,-0.011097816521269621,1.0135938827527613,65.82133483886719,-2.1224433413245163,63.69862747192383,-2.259251471824995,63.71609878540039,-0.011097816521269621
2390,2006-01-06,65.63789367675781,65.67282867431639,65.04388427734375,65.25353240966797,3829326.0,0.00467978385690615,1.7692695298722911,-0.8627575223057559,66.33335630017726,75.31267088914929,-1.7103790031018846,-2.920805743603964,-7.757239897138284,-9.469342124249913,51.21973192374427,0.628944396972642,2.444884086453037,2.521042633056638,-0.4790729274310479,5.521158193544316,1.020984852812802,4.021100413300481,-2.2375423386230437,83.53665761770424,17.241854268748213,1.50005778024384,1,-1.1093997955322266,-4.306560516357422,-9.910329818725586,-10.984785079956055,-0.12229919433592329,4,-0.014240133716287628,-1.4597592683685865,65.3321533203125,1.0135938827527613,65.82133483886719,-2.1224433413245163,63.69862747192383,-0.014240133716287628
2391,2006-01-09,65.27100372314453,65.76018524169922,65.20111846923828,65.60295104980469,4720940.0,-0.005589605836836875,-1.3703440133270794,-0.8636336568808433,64.05578428850617,72.74610558628923,-1.0759341374559455,-2.252479634352781,-7.186202734627912,-9.03697109204385,52.10949642126849,0.5590667724609375,2.3820976666683435,1.889469718933107,-0.8687152164830962,4.64765465434931,0.5103772512250089,3.268562186641205,-1.7080972323876935,70.09346048675637,6.177532687887151,1.3790924677081013,1,-0.7032012939453125,-3.9396705627441406,-9.543439865112305,-10.617895126342773,0.3756256103515767,0,-0.00254289758943127,1.7692695298722911,65.63789367675781,-1.4597592683685865,65.3321533203125,1.0135938827527613,65.82133483886719,-0.00254289758943127
2392,2006-01-10,63.96068954467773,64.98273468017578,63.89080810546875,64.90411376953125,6657152.0,-0.020074981289159743,-1.0161365869463392,2.842090142269437,54.71520552508575,69.19134183143916,0.34762415854533657,-0.7632025902249069,-5.6847294522001945,-7.665201438849486,51.823577078919314,1.3801956176757812,2.1816828408739184,0.44069938659666974,-2.1259730794027334,3.007371852596073,-0.8426368464030318,1.7240356195963713,-0.24498121045614596,3.149521012852903,-56.32981658064846,1.283336232999702,1,0.6376876831054759,-2.5813121795654226,-7.7854356765747,-9.30758094787597,2.4459190368652415,1,0.018710721372589445,-1.3703440133270794,65.27100372314453,1.7692695298722911,65.63789367675781,-1.4597592683685865,65.3321533203125,0.018710721372589445
2393,2006-01-11,64.46734619140625,64.76435089111328,64.22275543212889,64.6158447265625,4517191.0,0.007921375618920035,1.4313456862007008,0.1574037757821049,62.4030981509942,66.47805628751604,-0.02162456233314458,-1.0759724227148837,-6.003070818481987,-8.106274584927917,51.44299595818866,0.803661346435554,2.041365727490387,0.7892450332641587,-1.5853558813475246,3.163845947875849,-0.3980554240416865,1.976545490570004,-0.608004124327806,25.98427904353866,-34.241793663589064,1.1873004573058439,1,0.13103103637695312,-2.7210826873779297,-8.174162864685059,-9.696308135986328,2.489593505859361,2,0.007046030563332195,-1.0161365869463392,63.96068954467773,-1.3703440133270794,65.27100372314453,1.7692695298722911,65.63789367675781,0.007046030563332195
2394,2006-01-12,64.20528411865234,64.41493225097656,63.82965850830078,64.20528411865234,5088253.0,-0.004065035839630027,1.7916954765457258,-0.0,57.86289772312064,64.94687552314868,0.22584350604441283,-0.6185889458147784,-5.560022836311546,-7.763446893421907,50.872200222579814,0.6376876831054688,1.8435982032384075,0.3830486297607436,-1.7244815008360774,2.4905787603575646,-0.6707164355376705,1.4368136950591577,1.9043197631835938,19.457156632600636,-40.65163606987701,1.0537650652984107,1,0.4717121124267578,-2.367298126220703,-7.3574018478393555,-8.879547119140625,2.8826828002929688,3,0.03333331352864333,1.4313456862007008,64.46734619140625,-1.0161365869463392,63.96068954467773,-1.3703440133270794,65.27100372314453,0.03333331352864333
2395,2006-01-13,63.04347229003906,63.56759643554688,62.55429077148438,63.56759643554688,9146921.0,-0.018095268085197347,2.8666627849426884,-100.0,51.02221118089571,62.99940786485789,1.5155326561324358,0.6139138996779252,-4.206436190635145,-6.514670674969111,49.22138934612792,1.6509933471679616,1.6206344563808415,-0.8036590576171889,-2.8588019626501477,1.25148384741577,-1.8312305101336648,0.22391239489928694,3.02053268432617,15.258815382088944,-44.54989057753416,1.0275714525164779,1,1.2884750366210938,-1.0045719146728516,-6.182487487792969,-7.717735290527344,3.572784423828125,4,0.027573828842315296,1.7916954765457258,64.20528411865234,1.4313456862007008,64.46734619140625,-1.0161365869463392,63.96068954467773,0.027573828842315296
2396,2006-01-16,62.93864822387695,63.03473663330078,62.475669860839844,62.87749862670898,3665933.0,-0.0016627267241856591,3.4138055655945068,-0.11667006317506802,47.136154739411126,60.69914316075764,1.674577521451667,0.7467019216055988,-3.9087911074013704,-6.327769594029391,47.211943179457094,0.5678024291992188,1.314506081770034,-0.9019315719604464,-2.968314635845161,1.1644514919242752,-1.9351231039028107,0.13125995998191087,2.984968182373052,18.46694826022653,-37.041981895137994,1.0331915319423595,1,1.3539886474609375,-0.06988334655761719,-5.719512939453125,-7.2547607421875,3.4242820739746094,0,0.04094378146442823,2.8666627849426884,63.04347229003906,1.7916954765457258,64.20528411865234,1.4313456862007008,64.46734619140625,0.04094378146442823
2397,2006-01-17,62.26602172851562,62.5455551147461,62.10878372192383,62.45819854736328,4516768.0,-0.010687018459131115,1.380939507995538,-3.1427323767932633,43.36284553819517,57.12609033575312,2.37206621760874,1.4365666715151164,-3.041270137253349,-5.573215079765497,44.96803815303956,0.829864501953125,1.194399449477146,-1.5387428283691449,-3.6908135504309953,0.6133278936926985,-2.614778189400063,-0.46270746733822676,3.450717885009773,5.92107058771113,-45.28602844261354,1.0760353610309217,1,1.843172073364265,1.1006622314453196,-4.745513916015618,-6.298233032226555,5.65180969238282,1,0.054292975705436675,3.4138055655945068,62.93864822387695,2.8666627849426884,63.04347229003906,1.7916954765457258,64.20528411865234,0.054292975705436675
2398,2006-01-18,61.89039611816406,62.22234344482422,60.73732376098633,61.2352409362793,7516932.0,-0.006032593699165645,1.2516506112250239,-3.4091269998807743,36.34669106395175,53.69313827892641,2.3819345829893166,1.8115020646144586,-2.4719414108874815,-5.120500912120306,42.60850010150305,1.5286979675292898,1.0716673286652565,-1.8549674987792955,-4.1521439419290544,0.44220894437046354,-3.0035557203541714,-0.7063792772044124,3.5377070240332102,31.353863803506616,-13.162038661817189,1.1485882215748797,1,1.358358383178711,1.524332046508789,-3.797718048095703,-5.350437164306641,6.743743896484375,2,0.07297113521064458,1.380939507995538,62.26602172851562,3.4138055655945068,62.93864822387695,2.8666627849426884,63.04347229003906,0.07297113521064458
2399,2006-01-19,61.80304336547852,62.58049774169922,61.75936889648438,62.33590316772461,5282490.0,-0.001411410463729501,-1.6479112335777575,-0.8133337215057098,41.26983833581649,50.90830294955299,2.1412088681157186,1.965937919127093,-2.196636806003994,-4.959411446756114,41.20558612549184,0.8211288452148366,0.9498984222571636,-1.9209184646606374,-4.2845121953677605,0.44267526604648566,-3.102715330014199,-0.7391215993070759,3.1559818385976612,37.654308507842444,-8.961190450241439,1.181796865353563,1,1.4457111358642507,1.62042045593261,-3.46795845031739,-5.180099487304695,6.420528411865227,3,0.08339227408768535,1.2516506112250239,61.89039611816406,1.380939507995538,62.26602172851562,3.4138055655945068,62.93864822387695,0.08339227408768535
2400,2006-01-20,61.14788818359375,62.32716751098633,61.06926727294922,62.32716751098633,7485460.0,-0.010600694499952823,1.133337215057207,2.2131136978652415,34.78263228154849,47.65573050433548,2.338383487771303,2.622057121625531,-1.3845839174994836,-4.231348921458334,39.91276286160617,1.2579002380371094,0.5014662968267913,-2.49134006500244,-5.097079604863609,0.11439947485872892,-3.794209834933028,-1.188470295071859,3.3889668761734413,17.870728746888766,-27.041788589898758,1.302869769930583,1,1.7121410369873047,2.275575637817383,-2.812803268432617,-4.524944305419922,8.080253601074219,4,0.09714282719816492,-1.6479112335777575,61.80304336547852,1.2516506112250239,61.89039611816406,1.380939507995538,62.26602172851562,0.09714282719816492
2401,2006-01-23,61.62833786010742,61.74189758300781,60.49273300170898,60.71111679077149,5787980.0,0.007857175297226071,1.1832043255928812,-0.7777810125476664,38.370985768699384,45.83970608695922,1.4381157215504956,2.156543978550303,-1.6981916516974707,-4.647771023028383,38.69390594920096,1.2491645812988352,0.1743577731230559,-1.9501792907714872,-4.687339014335009,0.786980432792042,-3.3187591525532554,-0.5815994289897262,2.5285640697816802,54.39333449053999,8.690093986093913,1.368579861781764,1,1.000204086303711,1.672830581665039,-2.410975456237793,-4.411384582519531,5.634342193603516,0,0.0809354759020442,1.133337215057207,61.14788818359375,-1.6479112335777575,61.80304336547852,1.2516506112250239,61.89039611816406,0.0809354759020442
2402,2006-01-24,61.34880447387695,61.84672164916992,61.02559280395508,61.60213088989258,5000652.0,-0.004535793044832648,1.2117712336367934,-0.27618905025702667,18.31688439152974,40.94123789146317,1.4619279739900293,2.3915098497852085,-1.264015491320123,-4.318715051254507,36.90522211106508,0.8211288452148438,-0.20097838191436068,-2.123577499389647,-5.037142148228824,0.789987149449523,-3.580359823809232,-0.666795174970062,2.368397184630531,41.004211622616886,1.9644098424489158,1.4567823244195854,1,1.1050281524658203,1.9523639678955078,-1.6291570663452148,-3.813009262084961,6.516613006591797,1,0.08173143498028046,1.1832043255928812,61.62833786010742,1.133337215057207,61.14788818359375,-1.6479112335777575,61.80304336547852,0.08173143498028046
2403,2006-01-25,62.31843185424805,62.31843185424805,61.02559280395508,61.2352409362793,7604597.0,0.01580515527053139,1.387093593283372,-4.275870377063004,30.011582736106448,37.846647337350475,0.1736857543626371,1.3942982196137308,-2.070740047765014,-5.227796945356502,34.7239222018813,1.2928390502929688,-0.5411744939638794,-1.091055107116702,-4.049139824368467,1.867029610135063,-2.5700974657425775,0.38798725150918045,1.0118335654436166,87.44753743410779,50.68126604702431,1.479042358625881,1,-0.2882671356201172,0.9827365875244141,-2.5529232025146484,-4.782636642456055,4.289089202880845,2,0.08985141955667975,1.2117712336367934,61.34880447387695,1.1832043255928812,61.62833786010742,1.133337215057207,61.14788818359375,0.08985141955667975
2404,2006-01-26,66.38913726806639,66.46775054931639,63.9781608581543,64.55470275878906,21533620.0,0.06532105017242751,1.5000134073418818,1.6935467966416728,53.32301783894324,38.10229252157798,-3.972403283401846,-2.6600557636256923,-5.936611937593867,-9.214926540638622,32.65987111948061,4.149318695068345,-0.6145864656417501,2.8826871871948114,-0.3347531709318048,6.1001275453214205,1.2739670081315069,4.491407366258116,-5.896404266357415,98.68430041211379,65.03200881218152,1.6087201790633048,1,-2.908895492553711,-2.908895492553711,-6.296050071716294,-8.704839706420884,-0.6638946533202841,3,0.033815814438394654,1.387093593283372,62.31843185424805,1.2117712336367934,61.34880447387695,1.1832043255928812,61.62833786010742,0.033815814438394654
2405,2006-01-27,66.61625671386719,67.66450500488281,65.37583160400389,66.82590484619139,14052084.0,0.0034210332465043347,1.4259218075879705,-0.11428488248773451,56.02503297409226,39.08994565876477,-4.06712855829241,-2.76328622746459,-5.973437948535725,-9.366761961414554,31.66065977615554,2.2886734008789205,-0.8104206223696764,2.941213226318361,-0.5593244167492628,6.441750869385984,1.1909444047845454,4.691482047852169,-6.004023361206059,85.38369191670165,54.01357603078361,1.7502688215338107,1,-2.537637710571289,-2.537637710571289,-5.905138969421387,-8.93195915222168,-0.541595458984375,4,0.024127970299807844,1.5000134073418818,66.38913726806639,1.387093593283372,62.31843185424805,1.2117712336367934,61.34880447387695,0.024127970299807844
2406,2006-01-30,66.05718994140625,66.29304504394531,65.55927276611328,65.86501312255861,4988992.0,-0.008392347454499904,1.210533573899353,-0.9166636340478127,60.067115938020365,40.945975703189795,-3.373986811425759,-2.1289926109971304,-5.233127831070874,-8.738524322524555,30.60744981022537,1.0569839477539062,-0.9550092003089148,2.265091896057129,-1.3941941661813075,5.924377958295565,0.4354488649379107,4.094734927176347,-5.162865722656257,75.7894815471132,39.16219329188161,1.8296430311192167,1,-1.9785709381103516,-1.9785709381103516,-5.081826210021973,-8.372892379760742,-0.26206207275390625,0,0.048003129501487996,1.4259218075879705,66.61625671386719,1.5000134073418818,66.38913726806639,1.387093593283372,62.31843185424805,0.048003129501487996
2407,2006-01-31,65.56800842285156,66.14454650878906,64.51102447509766,65.80386352539061,7731068.0,-0.007405424284451123,2.561893829748299,-1.227281749970242,55.29411851051587,43.0512454194747,-2.6453479641570965,-1.5732419257459327,-4.561271021393182,-8.169900538259228,28.870508844247176,1.6335220336914062,-0.9537687665795147,1.682441329956056,-2.0613161540073577,5.426198813919477,-0.18943741202565434,3.5543200719377666,-4.402876972656259,68.42108287351229,29.1897696590647,1.8718787419817091,1,-1.489389419555664,-1.489389419555664,-4.568622589111328,-7.883710861206055,-0.541595458984375,1,0.025846013499912113,1.210533573899353,66.05718994140625,1.4259218075879705,66.61625671386719,1.5000134073418818,66.38913726806639,0.025846013499912113
2408,2006-02-01,65.86501312255861,66.1270751953125,65.13996887207031,65.16617584228516,5723294.0,0.004529719704030821,-1.6278994191006215,-2.9629941126999864,57.956450626585536,44.905313451782376,-2.59181975524735,-1.967691125817808,-4.676831177063136,-8.38241880911788,26.488871811542236,0.9871063232421875,-0.8846495970296573,1.9772621154785313,-1.7712978858625803,5.725822116819643,0.10298211480797193,3.8515421161490906,-4.439906730175807,51.18491896853465,9.061842845035315,1.8742800006705573,2,-1.7863941192627095,-1.7863941192627095,-4.719308853149428,-8.097728729248061,0.5153884887695028,2,0.030371273959786116,2.561893829748299,65.56800842285156,1.210533573899353,66.05718994140625,1.4259218075879705,66.61625671386719,0.030371273959786116
2409,2006-02-02,64.60710906982422,66.32798767089844,64.42366790771484,66.29304504394531,5917943.0,-0.01909821304360393,1.169149948509379,-2.412487172208951,57.42737302011251,47.421395756067255,-0.9994303398612558,-0.8083343721615321,-3.238502231336305,-7.042719260914666,23.680409055185837,1.9043197631835938,-0.7346437734951579,0.7556102752685518,-2.9478867469372716,4.459107297474368,-1.0961382358343599,2.6073587863714636,-2.9324267329414155,5.660301848237806,-38.21430899151154,1.8517485111029093,2,-0.5284900665283203,-0.5284900665283203,-3.247388839721687,-6.691324234008789,2.1401824951171733,3,0.030962722463602654,-1.6278994191006215,65.86501312255861,2.561893829748299,65.56800842285156,1.210533573899353,66.05718994140625,0.030962722463602654
2410,2006-02-03,64.70320129394531,65.28847503662111,64.01309967041016,64.99147033691406,4560006.0,0.0014873320522241773,1.8910949309073948,0.17098457319473795,58.38869675762624,49.64558586594802,-0.6014099938015249,-1.0308963895912484,-3.1482065143300133,-7.069435317989736,20.804913884078026,1.2753753662109517,-0.4568527002390468,0.8984371185302749,-2.7330331187108925,4.529907355771442,-0.9172980000903124,2.714172237150855,-2.7889260503425106,29.811447611702707,-16.563364071829664,1.8157351186205821,2,-0.3581523895263672,-0.6245822906494141,-2.9219961166381836,-6.595235824584961,1.9742050170898438,4,0.015795838542171703,1.169149948509379,64.60710906982422,-1.6278994191006215,65.86501312255861,2.561893829748299,65.56800842285156,0.015795838542171703
2411,2006-02-06,65.10502624511719,65.83007049560547,64.72067260742189,64.93905639648439,3407652.0,0.006210279292772514,-2.6811979443559655,-0.575746347660336,63.85333956790823,54.70519199665673,-0.5120511308923597,-1.523925996971272,-3.3489358636543756,-7.396053579380407,17.845446949995576,1.1268692016601562,-0.20655821174887734,1.308560943603517,-2.3095348629680075,4.926656750175042,-0.5004869596822488,3.1176088468892758,-2.960741811063187,47.16973669899841,-4.1436554938573735,1.8090479032857607,2,-0.7599773406982422,-1.026407241821289,-3.3238210678100586,-6.997060775756836,1.546173095703125,0,0.014893397110616213,1.8910949309073948,64.70320129394531,1.169149948509379,64.60710906982422,-1.6278994191006215,65.86501312255861,0.014893397110616213
2412,2006-02-07,65.15744018554689,65.56800842285156,64.3974609375,65.20985412597656,5374992.0,0.0008050674955935033,2.0454355981659025,-0.315803990070733,66.46126192065098,58.755156350495014,0.03643661399752318,-1.562179092817054,-3.198596805526158,-7.37958497673165,16.416515946710383,1.1705474853515625,0.1964291691204778,1.3011373519897589,-2.3676242184752425,4.96989892245476,-0.5332434332427454,3.135518137222263,-2.7923469286597395,49.43394733980029,-4.2222583730171905,1.8343807852325011,2,0.6638927459716655,-1.0788211822509908,-3.3762350082397603,-7.049474716186538,1.554908752441392,1,0.009786874396684908,-2.6811979443559655,65.10502624511719,1.8910949309073948,64.70320129394531,1.169149948509379,64.60710906982422,0.009786874396684908
2413,2006-02-08,64.92158508300781,65.23606109619139,64.08298492431639,64.37998962402344,4077980.0,-0.0036197723831298267,-1.0307700576434196,-10.333042212520997,65.48134546984663,60.10608164281763,0.7603391063914131,-1.3602915607309853,-2.742778715538428,-7.056968685592402,14.82679090974958,1.153076171875,0.5641786681541987,1.0425703048706083,-2.647679724503803,4.732820334245012,-0.8025547098165902,2.887695319557814,-2.344515356200837,39.24532903561765,-15.756095783492967,1.8451250146872031,2,0.9172172546386719,-0.8429660797119141,-3.048659324645996,-6.721899032592773,2.1227035522460795,2,0.0016146845571523016,2.0454355981659025,65.15744018554689,-2.6811979443559655,65.10502624511719,1.8910949309073948,64.70320129394531,0.0016146845571523016
2414,2006-02-09,66.345458984375,66.47648620605469,65.42823791503906,65.47191619873047,4986348.0,0.02193221098262832,-1.18180663294878,1.612906406716628,73.9725921348772,62.10025488290484,-0.7491648099608881,-2.756958679921965,-3.950672319879274,-8.372507155622692,13.896321056988459,1.554901123046875,1.1800815650975522,2.3594354629516587,-1.491281981992671,6.210152907895981,0.4340767404794974,4.28479418542382,-3.5648918464449935,94.68101250925264,33.53770079336479,1.9253587224721618,2,-1.1006660461425781,-2.2668399810791016,-3.8523168563842773,-7.543027877807617,0.02620697021484375,3,0.0005266769947487315,-1.0307700576434196,64.92158508300781,2.0454355981659025,65.15744018554689,-2.6811979443559655,65.10502624511719,0.0005266769947487315
2415,2006-02-10,64.78182220458984,66.16201782226561,64.74687957763672,65.95236206054689,5331254.0,-0.023568105545149765,-1.2816988037026558,-1.3399914408237934,63.22344336406817,62.450957930243476,0.5888123137482921,-1.1135014396906229,-2.1926570137865227,-6.709782864261655,14.113700361979154,1.5985794067382812,1.64124986282944,0.708881187438962,-3.1307163159423226,4.548478690820254,-1.2109175642516874,2.6286799391296043,-1.8058975519817224,29.197280386075946,-31.44492975012787,1.9197987516906452,2,0.4629707336425781,-0.7032032012939453,-1.985123634338379,-5.848360061645508,1.9392623901367188,4,0.030339828264545066,-1.18180663294878,66.345458984375,-1.0307700576434196,64.92158508300781,2.0454355981659025,65.15744018554689,0.030339828264545066
2416,2006-02-13,65.51559448242189,65.57674407958984,64.3974609375,64.72940826416016,4032608.0,0.011326823680795739,1.5961520696692055,-0.671644125794366,66.83132814910073,63.73287011230847,-0.25687794601300595,-1.7331775790487995,-2.704872762671954,-7.3606747400126835,14.330116318438451,1.1792831420898438,1.5977165305762355,1.3138061523437585,-2.5384526237887712,5.166064928476288,-0.6123232357225135,3.2399355404100234,-2.3521266157227814,59.8541379123497,-3.136977946698863,1.9261293880662653,2,-0.27080154418946734,-1.4369754791259908,-2.585680961608901,-6.582132339477553,1.0744552612304545,0,0.017733363144937675,-1.2816988037026558,64.78182220458984,-1.18180663294878,66.345458984375,-1.0307700576434196,64.92158508300781,0.017733363144937675
2417,2006-02-14,65.64662933349611,65.94362640380861,64.90411376953125,65.35836029052734,4503323.0,0.002000055896758779,1.3564683500518415,0.3666676370976465,64.42090877806231,64.45114324025033,-0.41972630491086704,-1.6843157615198834,-2.6321973449161646,-7.398299107226322,14.998986979873294,1.039512634277358,1.4939410170696021,1.2758106231689652,-2.514994367646679,5.066615613984602,-0.6195918722388569,3.1712131185767873,-2.303119981269653,65.32874751769965,5.206847052827968,1.89540249540782,2,-0.4018363952636861,-1.5680103302002095,-2.6970615386963033,-6.713167190551772,0.48044586181639204,1,0.015302689833788907,1.5961520696692055,65.51559448242189,-1.2816988037026558,64.78182220458984,-1.18180663294878,66.345458984375,0.015302689833788907
2418,2006-02-15,66.40660858154297,66.86958312988281,65.38455963134766,65.93489074707031,6970790.0,0.011576820558235168,1.1250034116651655,1.6363804785093412,50.10616006527229,63.63767513415697,-1.2234610289856533,-2.2014745258563693,-3.1931767655071894,-8.072471910340276,15.537547868296983,1.4850234985351562,1.3948151428240578,1.8099792480468722,-1.8957942612555172,5.5157527573492615,-0.04290750660432252,3.662866002698067,-2.8902594032102584,81.27218186194935,24.952968968742745,1.852886754651194,2,-0.9652671813964844,-2.3279895782470703,-3.417731285095215,-6.577766418457031,-0.5765380859375,2,0.004604065212423514,1.3564683500518415,65.64662933349611,1.5961520696692055,65.51559448242189,-1.2816988037026558,64.78182220458984,0.004604065212423514
2419,2006-02-16,66.95693969726561,67.04428863525389,66.48522186279297,67.04428863525389,4308950.0,0.00828729440454512,11.800768626080554,-0.18517200666353975,51.99183887578453,62.926913147285674,-1.5705783579476673,-2.4726661099921756,-3.54527474332383,-8.527485572700108,16.465011302424788,0.6376800537109233,1.4053560119529749,2.1026155471801644,-1.5005820756438908,5.70581317000422,0.3010167357681297,3.904214358592192,-3.274664285870898,96.69986308279886,42.237157493213914,1.8015988114120292,2,-1.3933029174804688,-2.8783206939697124,-3.784619331359849,-7.128097534179673,-1.2054901123046733,3,0.0013045539175358112,1.1250034116651655,66.40660858154297,1.3564683500518415,65.64662933349611,1.5961520696692055,65.51559448242189,0.0013045539175358112
2420,2006-02-17,67.08796691894531,67.21900177001953,66.52016448974611,67.08796691894531,5439366.0,0.00195688784869974,4.33321688500717,-0.0,56.344076933190536,62.092550632317035,-1.4837882125194142,-2.251284721453459,-3.498649008968286,-8.569276637471475,16.94537880265298,0.6988372802734233,1.3630244799852278,1.9366388320922852,-1.3451024561620102,5.2183801203465805,0.2957681879651375,3.577509476219433,-3.2464023238110755,95.35591157980126,41.79020461535073,1.6408706441271492,2,-1.4369735717773438,-3.009347915649414,-3.8304758071899414,-7.259124755859375,-1.8169631958007812,4,-0.010677040865180731,11.800768626080554,66.95693969726561,1.1250034116651655,66.40660858154297,1.3564683500518415,65.64662933349611,-0.010677040865180731
2421,2006-02-20,66.61625671386719,67.0006103515625,66.33672332763672,67.0006103515625,2052330.0,-0.00703121925945438,2.45456349994045,-100.0,56.46551156202644,60.98191170358098,-0.866263131820503,-1.4616730213615767,-2.8753229971423764,-8.016862330952144,16.98321747820125,0.7512435913085938,1.4143923164230188,1.2155326843261776,-1.6735488293193157,4.104614197971671,-0.22900807249656907,2.660073441148924,-2.6217745023430084,73.96223678963275,21.355451466544416,1.4445407568227464,2,-0.9652633666992188,-2.537637710571289,-3.430832862854004,-6.761209487915039,-0.9521636962890767,0,0.0015736080955379705,4.33321688500717,67.08796691894531,11.800768626080554,66.95693969726561,1.1250034116651655,66.40660858154297,0.0015736080955379705
2422,2006-02-21,66.36293029785156,66.86084747314453,65.90869140625,66.69487762451172,4764175.0,-0.003802771703365515,1.8684280083202134,0.8636507999523602,53.08775034183212,59.60484557824603,-0.4737779573085561,-0.857399673480387,-2.5093424515325324,-7.691435887858049,16.99530970852106,0.9521560668945312,1.4502327804404445,0.7114999771118136,-1.484092636456296,2.907092590679923,-0.38629632967224836,1.8092962838958755,-2.221647174593045,53.33341651278468,0.5241879613338938,1.0977963067840562,2,-0.5546989440917969,-2.284311294555664,-2.782229423522949,-6.507883071899414,-0.05241394042967329,1,0.0034223842253713332,2.45456349994045,66.61625671386719,4.33321688500717,67.08796691894531,11.800768626080554,66.95693969726561,0.0034223842253713332
2423,2006-02-22,67.91783142089844,68.09254455566406,66.1270751953125,66.19696044921875,5561930.0,0.023430266205366923,-1.1126792904649045,-5.184168792663587,69.80149361203863,59.14139018681952,-1.7421734264351585,-2.077830565432521,-3.9348596033589516,-9.149120573968105,17.731193672270855,1.9654693603515625,1.436435444509769,1.9864311218261719,0.18830289699754132,3.7845593466548024,1.0873670094118495,2.8854952342404943,-3.635619422374944,91.99977641296525,31.853972224961154,0.8990641124143164,2,-1.6728286743164062,-3.625192642211914,-4.179892539978027,-8.062784194946289,-0.401824951171875,2,-0.02636651065150053,1.8684280083202134,66.36293029785156,2.45456349994045,66.61625671386719,4.33321688500717,67.08796691894531,-0.02636651065150053
2424,2006-02-23,68.63414001464844,68.80884552001953,67.97024536132811,68.13621520996094,5566161.0,0.010546694126773781,-1.021053212223699,0.2893446474964311,71.88719705427062,60.104029485730905,-2.3464451832899726,-2.758769085043326,-4.511356279065268,-9.757481312300868,17.48120596369528,0.8910140991210938,1.4199099419164725,2.590489578247073,0.42855641519456356,4.752422741299583,1.5095229967208184,3.671456159773328,-4.123308062696509,93.97599236048815,28.754112215875168,1.080966581526255,2,-2.030986785888672,-3.9833507537841797,-5.302398681640625,-8.779092788696289,-1.336517333984375,3,-0.04085531658799113,-1.1126792904649045,67.91783142089844,1.8684280083202134,66.36293029785156,2.45456349994045,66.61625671386719,-0.04085531658799113
2425,2006-02-24,68.22357177734375,69.27182006835939,67.16658782958984,68.92240142822266,5968222.0,-0.005981982686998899,2.0124948825022106,-1.4034843098798726,67.3469578295868,60.16132167245158,-1.5604173020750665,-2.341669334347273,-4.002289954599277,-9.236909202083012,16.434630882264507,2.1052322387695455,1.433417742316351,2.099555587768549,-0.26225871373301857,4.4613698892701095,0.9186484370177652,3.280462738519333,-3.3688987399464168,68.8311570465411,1.2710346441447626,1.1809071507507802,2,-1.1356048583984375,-3.3412952423095703,-4.887462615966797,-8.26369857788086,0.13103485107421875,4,-0.03623560197714204,-1.021053212223699,68.63414001464844,-1.1126792904649045,67.91783142089844,1.8684280083202134,66.36293029785156,-0.03623560197714204
2426,2006-02-27,69.22814178466797,69.33296966552734,68.14495086669922,68.74769592285156,4206606.0,0.014724676254165736,2.44302565973489,-0.6875006823367578,70.4745224958613,60.8339454188737,-2.2160189185606924,-3.2638378148162133,-4.9115545391738635,-10.121866903697871,15.343963322357911,1.188018798828125,1.2430444778499776,2.945578002929693,0.2069776897369877,5.684178316122406,1.5762778463333404,4.314878159526046,-3.9317540441744256,96.93868684370592,25.966841833094264,1.3693001565963558,2,-1.8693771362304688,-4.315290451049805,-6.086395263671875,-9.268268585205078,-1.7907562255859375,0,-0.05716083025645835,2.0124948825022106,68.22357177734375,-1.021053212223699,68.63414001464844,-1.1126792904649045,67.91783142089844,-0.05716083025645835
2427,2006-02-28,67.26268005371094,69.43779754638672,67.18405914306639,68.83505249023439,6295463.0,-0.028391080278747594,-1.6060590020466954,-3.2727359344481264,60.02996713029425,61.93659064832058,0.0031144261180742205,-1.2278588332686127,-2.8688451599929436,-8.047565537483173,14.747350062199915,2.2537384033203267,1.2565414477973462,0.8953826904296847,-1.854971101437826,3.6457364822971954,-0.4797942055040636,2.270559586363433,-1.4819024822133429,34.3008183102389,-39.00359453537899,1.3751768959337538,2,0.4105644226074219,-2.030984878540039,-4.297824859619141,-6.774314880371094,0.26206207275390625,1,-0.02376632978133364,2.44302565973489,69.22814178466797,2.0124948825022106,68.22357177734375,-1.021053212223699,68.63414001464844,-0.02376632978133364
2428,2006-03-01,67.86541748046875,67.99645233154297,66.95693969726561,67.69071197509766,3660869.0,0.008960948720397655,3.7599434051250453,-0.11110949372616279,57.00482684128806,62.49358931115431,-0.4145205618818153,-1.7634604572018304,-3.388836088361728,-8.527787292945106,14.056507180370447,1.039512634277358,1.179150751952534,1.3980998992919922,-1.4200036793346555,4.216203477918647,-0.010951890021331678,2.807151688605316,-1.5726571124866808,36.61950173908534,-32.57719846802783,1.409051789313326,3,-0.19217300415039062,-2.6337223052978516,-4.987916946411133,-7.377052307128906,0.06114959716796875,2,-0.022911538464997272,-1.6060590020466954,67.26268005371094,2.44302565973489,69.22814178466797,2.0124948825022106,68.22357177734375,-0.022911538464997272
2429,2006-03-02,66.60752105712889,68.25851440429689,66.01351165771484,67.83048248291016,6453451.0,-0.018535160764344694,1.159668552891339,-7.000131010087858,58.657832925944994,62.75067331034924,0.8812737534802153,-0.36682120970733934,-2.033787634265636,-7.150795875186674,13.705432236689113,2.2450027465820455,1.1216962732111284,0.04018287658689701,-2.63847785937746,2.718843612551254,-1.2991474913952743,1.3795132445690683,2.8302764892578267,17.346956963468887,-54.55853219351694,1.3393303679821773,3,1.0657234191894673,0.10045814514161577,-3.9418544769286967,-6.119155883789048,0.436767578125,3,0.013639381832247777,3.7599434051250453,67.86541748046875,-1.6060590020466954,67.26268005371094,2.44302565973489,69.22814178466797,0.013639381832247777
2430,2006-03-03,65.72524261474611,67.33255767822266,64.90411376953125,66.5638427734375,6629634.0,-0.013245928213212688,1.0441189220084064,0.685712681539133,50.980385161252116,62.14121482137431,1.732066747974926,0.6281579073462069,-1.082319116270142,-6.164083756777096,13.892199897863339,2.4284439086914062,1.1972441899604434,-0.8931976318359176,-3.4587262444132705,1.6723309807414353,-2.175961938124587,0.3895666744527517,3.6440692138671693,18.111736186955394,-53.03303140021464,1.282764306288673,3,1.4457130432128764,1.0002059936523295,-2.245000839233427,-4.90056610107424,1.5024948120117045,4,0.02392353384124557,1.159668552891339,66.60752105712889,3.7599434051250453,67.86541748046875,-1.6060590020466954,67.26268005371094,0.02392353384124557
2431,2006-03-06,66.07466125488281,66.60752105712889,65.66409301757811,66.46775054931639,4017307.0,0.0053163537514018255,1.805190385989706,0.46874459819681225,51.961556938400555,62.01608222099303,1.4502532039237792,0.3742969007632837,-1.3570608561925752,-6.406673993977144,13.771699052795212,0.9434280395507812,1.223199321984353,-0.5922607421875057,-3.0726030400272606,1.8880815556522492,-1.832431891107376,0.6479104067323647,3.116042651367181,25.818904514850082,-44.15879535853069,1.240171148919876,3,1.0962944030761719,0.650787353515625,-1.996042251586914,-4.245410919189453,-0.49791717529296875,0,0.034505593070546015,1.0441189220084064,65.72524261474611,1.159668552891339,66.60752105712889,3.7599434051250453,67.86541748046875,0.034505593070546015
2432,2006-03-07,65.79512786865234,66.09213256835939,64.78182220458984,65.66409301757811,5337141.0,-0.004230568585923855,2.6144286721453627,-0.33334627253852617,47.068664096731,59.490212274847735,1.8335958631250264,0.7421017093645901,-1.0248350790295433,-6.015971393936262,14.08047050089754,1.3103103637695455,1.1886541865726628,-0.9036785125732365,-3.317830754648938,1.5104737295024648,-2.1107546336110943,0.30339760846462127,3.224112432128905,29.14568232838914,-37.77563013999547,1.207076121037852,3,1.3146820068359375,0.9303207397460938,-1.7165088653564453,-3.935304641723633,-0.24459075927734375,1,0.024960171727428593,1.805190385989706,66.07466125488281,1.0441189220084064,65.72524261474611,1.159668552891339,66.60752105712889,0.024960171727428593
2433,2006-03-08,65.02641296386719,66.1270751953125,64.48481750488281,65.72524261474611,5333712.0,-0.011683462433871306,1.186041079544012,-5.333158660843781,40.93517726411003,56.0510989648299,2.4015826328362806,1.601165304253385,-0.21465322468654335,-5.120040979758805,14.706035093851384,1.6422576904296875,1.1675152960119703,-1.6776348114013615,-4.0759437433900985,0.7206741205873755,-2.87678927739573,-0.478480345406993,3.7385822511425744,14.351853723823602,-46.78668431012712,1.1991544659943663,3,1.9348945617675781,1.69903564453125,-0.9477939605712891,-3.1665897369384766,0.5241241455078125,2,0.038420221087481554,2.6144286721453627,65.79512786865234,1.805190385989706,66.07466125488281,1.0441189220084064,65.72524261474611,0.038420221087481554
2434,2006-03-09,66.38040161132811,66.38913726806639,65.32341766357422,65.86501312255861,5234644.0,0.02082213343389072,3.00000000000016,-0.7375023199449207,47.019877764281645,53.79253451312932,0.7758725195716778,0.2634351514474389,-1.5387477009382877,-6.3369518661765625,14.544723161308587,1.3627243041992045,1.234952341840085,-0.32539329528809446,-2.7226530072834123,2.0718664167072234,-1.5240231512857463,0.8732365607095574,2.0421793868714957,66.56450346810074,9.351295756076901,1.198629855997658,3,0.5809059143066548,0.3450469970703267,-2.3017826080322124,-4.5205783843994,-1.3015747070312216,3,0.023292499424178548,1.186041079544012,65.02641296386719,2.6144286721453627,65.79512786865234,1.805190385989706,66.07466125488281,0.023292499424178548
2435,2006-03-10,66.74729156494139,66.74729156494139,65.1923828125,65.89995574951172,5177029.0,0.005527082462704946,2.670112189587887,1.6440720619366167,50.556808757993835,51.57945520892182,0.1984154313314832,0.05411774354506349,-1.8320014648267744,-6.554870141970795,14.786105698425478,1.554908752441392,1.0172642521582134,-0.05677680969239418,-2.2765185977234808,2.1629649783386924,-1.1666477037079375,1.053094084323149,1.3602683537928755,100.0,43.05043475470558,1.109870894015544,3,0.21401596069337359,-0.02184295654295454,-2.6686725616454936,-4.887468338012681,0.6988296508789205,4,0.004449574856884464,3.00000000000016,66.38040161132811,1.186041079544012,65.02641296386719,2.6144286721453627,65.79512786865234,0.004449574856884464
2436,2006-03-13,66.67740631103516,67.21900177001953,66.17948913574219,67.08796691894531,4635000.0,-0.0010470125793530238,2.0908884679514084,-0.4845311627739542,51.3574715770435,50.61584459189396,-0.14703369213056305,0.22715204276157408,-1.7029808316086559,-6.342020677008804,15.16077203833942,1.0395126342773438,0.6864883911139543,-0.18475265502929972,-2.3217866348818745,1.952281324823275,-1.2532696449555942,0.8837643348969948,1.1403342145909932,80.19169863969306,21.84350183019439,1.068516989926288,3,-0.3057403564453125,0.08298492431640625,-2.4655723571777344,-4.817583084106445,0.8910064697265625,0,0.008253637118928792,2.670112189587887,66.74729156494139,3.00000000000016,66.38040161132811,1.186041079544012,65.02641296386719,0.008253637118928792
2437,2006-03-14,66.65119934082031,66.65119934082031,65.93489074707031,66.17075347900389,3863537.0,-0.00039304123637617927,1.9818493640131485,-1.1702190920409912,43.70114230820008,49.13765742155086,-0.2421518257824289,0.35044519368244664,-1.6161605271219202,-6.163600169495176,15.386308911642905,0.7425155639648438,0.41361068937960965,-0.2611881256103459,-2.323857639068521,1.8014813878478293,-1.2925228823394264,0.7701466311187346,0.8999073431463671,79.23320544122777,24.10312914385132,1.0313347567290863,3,-0.27953338623046875,0.10919189453125,-2.4393653869628906,-4.791376113891602,1.5811080932617188,1,-0.016120569049871913,2.0908884679514084,66.67740631103516,2.670112189587887,66.74729156494139,3.00000000000016,66.38040161132811,-0.016120569049871913
2438,2006-03-15,66.71234893798828,67.11417388916016,65.9873046875,67.11417388916016,4096570.0,0.000917456816572404,4.6087567403356875,-0.8363584393311172,39.776945336185044,47.03978102268865,-0.5409518690989046,0.3303105152668877,-1.6831681833203902,-6.074261795514985,14.939823244132128,1.1268692016601562,-0.019630358946017168,-0.21532554626465128,-2.266713035771332,1.8360619432420293,-1.2410192910179916,0.810368198488689,0.5934546116516941,75.00009411481254,23.75997318019718,1.0256937447533376,3,-0.8036613464355469,0.04804229736328125,-1.7623729705810547,-4.85252571105957,1.8693771362304688,2,-0.017415243910737233,1.9818493640131485,66.65119934082031,2.0908884679514084,66.67740631103516,2.670112189587887,66.74729156494139,-0.017415243910737233
2439,2006-03-16,67.04428863525389,67.04428863525389,66.11833953857422,66.73854827880861,4122980.0,0.004975685949450748,5.05709437540597,-0.7608794714057164,43.67382921372951,46.22794147296392,-0.8989554055351334,0.0055340440832765125,-2.0014593566217656,-6.23872604880782,14.369855697247926,0.9259490966796733,-0.2139828579705494,0.11224670410155113,-1.9397749649216678,2.16426837312477,-0.9137641304100583,1.1382575386131606,0.06988525390626421,91.37908317114145,40.614092313402296,1.0260108345116081,3,-1.1923789978027202,-0.12665939331053266,-2.0855779647827006,-5.184465408325181,1.0569839477539205,3,-0.022280071222851805,4.6087567403356875,66.71234893798828,1.9818493640131485,66.65119934082031,2.0908884679514084,66.67740631103516,-0.022280071222851805
2440,2006-03-17,66.37166595458984,67.80427551269531,66.17075347900389,66.91326141357422,11393800.0,-0.010032512751732892,-2.4629779387978816,-1.7714228676949293,34.110781975436325,44.244522032634556,-0.13968385685433304,0.6553414567510458,-1.3325791167993941,-5.407255008126619,13.601127079306291,1.6335220336914205,-0.434531594169286,-0.5245609283447266,-2.590083454200453,1.540961597511,-1.5573221912725899,0.5082003345831367,-1.8868484497070312,23.364649993470028,-20.669070764241663,1.0327612629278642,3,-0.22711944580078125,0.5459632873535156,-1.7099599838256836,-4.476900100708008,3.3107223510742188,4,-0.01947877956201205,5.05709437540597,67.04428863525389,4.6087567403356875,66.71234893798828,1.9818493640131485,66.65119934082031,-0.01947877956201205
2441,2006-03-20,66.72108459472656,67.20153045654297,66.47648620605469,66.90452575683594,4003510.0,0.005264575404447136,-1.1558232385100495,0.3387051332619598,46.32701127539443,44.162116163597155,-0.4333340878873315,0.3311575487080063,-1.6699293142974057,-5.615381663486843,12.952404012503088,0.829864501953125,-0.5847527660129686,-0.18038368225097656,-2.24344542223605,1.882678057734097,-1.2119145522435133,0.8511471877415602,-2.1698779296875017,42.05628836358887,-3.0760360033253065,1.0315308699925345,3,-0.5765380859375,0.19654464721679688,-2.0593786239624023,-4.826318740844727,0.8386001586914062,0,0.010866679183915151,-2.4629779387978816,66.37166595458984,5.05709437540597,67.04428863525389,4.6087567403356875,66.71234893798828,0.010866679183915151
2442,2006-03-21,66.59004974365234,66.73854827880861,65.86501312255861,66.5638427734375,3971424.0,-0.001963919679515702,4.405471756013027,-0.14286308434536682,40.759514662391744,44.14259809673957,-0.19856233820755165,0.5060241644133896,-1.4858580267582795,-5.343358688569623,12.670602475716326,0.87353515625,-0.5733579276341771,-0.3227745056152287,-2.3758308647261543,1.730281853495697,-1.3493026851706986,0.7037536739402412,-1.9737817016601582,37.38723675462121,-8.457478733480457,1.0265281795554642,3,-0.0917205810546875,0.3712577819824219,-1.9283437728881836,-4.481266021728516,-1.0744552612304545,1,0.014692330774278117,-1.1558232385100495,66.72108459472656,-2.4629779387978816,66.37166595458984,5.05709437540597,67.04428863525389,0.014692330774278117
2443,2006-03-22,66.1270751953125,66.52016448974611,65.61168670654297,66.03971862792969,5064594.0,-0.006952608537193261,1.0800027948574271,3.3333333333333335,46.06582510030205,44.03659224518628,0.4883113402422907,0.8727050403993104,-0.9904669072277983,-4.7469334276554775,11.692755503907065,0.978363037109375,-0.6105071627634544,-0.6962112426757869,-2.7207170944200527,1.3282946090684788,-1.7084641685479198,0.31604168319634596,-1.447047003906249,23.505934506432094,-24.871854248427834,1.0122529258721307,3,0.37125396728515625,0.8342323303222656,-1.4653692245483398,-4.018291473388672,-0.9608993530273438,2,0.03183616139911716,4.405471756013027,66.59004974365234,-1.1558232385100495,66.72108459472656,-2.4629779387978816,66.37166595458984,0.03183616139911716
2444,2006-03-23,65.83007049560547,66.60752105712889,65.69029998779297,66.25810241699219,3961517.0,-0.004491423502851144,-1.5925838068640898,-4.899825327510917,50.9493933279897,44.0802127529636,0.7811928229265988,1.0001425726500344,-0.6553801609903758,-4.320895226692059,10.245662164844799,0.9172210693359233,-0.5675422875557672,-0.8530124664306697,-2.7326882879498697,1.0266633550885302,-1.7928503771902626,0.08682544432892314,-1.0875573577734343,9.96008866093456,-40.501007223195025,0.9398379107595993,3,0.8779106140136719,1.1312370300292969,-1.0700902938842773,-3.6732425689697266,-1.5199661254882812,3,0.04179937159260638,1.0800027948574271,66.1270751953125,4.405471756013027,66.59004974365234,-1.1558232385100495,66.72108459472656,0.04179937159260638
2445,2006-03-24,65.75144958496094,66.37166595458984,65.69029998779297,66.32798767089844,4679847.0,-0.0011943008727262061,1.0526327886184468,1.346951143432615,46.921784673155756,43.58735865253162,0.7863961099466934,0.9318380630881791,-0.5013512182999591,-4.1022059638867745,9.417218472595861,0.681365966796875,-0.37716146134394535,-0.8080272674560547,-2.5834072104250794,0.96735267551297,-1.6957172389405741,0.07966270402846476,-0.9477011996316378,8.790982033169534,-42.93707290351409,0.8876899714845135,3,0.9565315246582031,1.2098579406738281,-0.9303216934204102,-3.2277355194091797,-1.3452529907226562,4,0.035737964909968056,-1.5925838068640898,65.83007049560547,1.0800027948574271,66.1270751953125,4.405471756013027,66.59004974365234,0.035737964909968056
2446,2006-03-27,65.27100372314453,66.54637145996094,65.27100372314453,66.02224731445311,4770136.0,-0.007307000299599409,-2.3953507266393816,1.3030250899851543,45.192313075609505,43.75304429335489,1.1693315771025254,1.160103822172033,0.05385391291271446,-3.4839004187643567,8.637345966705336,1.2753677368164062,-0.3683465906307646,-1.090616226196289,-2.4460978556002715,0.26486540320769336,-1.7683570408982803,-0.41287541149429785,-0.40724479526791413,0.0,-52.329740782567214,0.6777408147019895,3,1.2666358947753906,1.6903038024902344,-0.40619754791259766,-2.655567169189453,0.2009124755859375,0,0.06758567098540413,1.0526327886184468,65.75144958496094,-1.5925838068640898,65.83007049560547,1.0800027948574271,66.1270751953125,0.06758567098540413
2447,2006-03-28,65.66409301757811,65.95236206054689,64.89537811279297,65.44570922851561,4877246.0,0.0060224184095731825,1.659340448402794,-0.2906963754354306,56.28222589014856,45.5869643549064,0.6945338247214465,0.6757582977367491,-0.23668292610663855,-3.7325155628611597,8.718011013283268,1.0569839477539205,-0.4334952440437263,-0.6175975799560689,-1.9374205433304184,0.7022253834182806,-1.2775090616432436,0.04231390173110583,2.1401824951172017,44.897822773979776,-11.730414330841832,0.6599114816871782,3,0.6857337951660298,1.2972145080566548,-0.7992868423461772,-2.8477420806884624,-1.0657196044921733,1,0.028868010639123698,-2.3953507266393816,65.27100372314453,1.0526327886184468,65.75144958496094,-1.5925838068640898,65.83007049560547,0.028868010639123698
2448,2006-03-29,66.31051635742189,66.59878540039061,65.25353240966797,65.89122009277344,5196672.0,0.00984439607915899,1.701760568775618,1.9199972051426029,49.19997764129684,46.20098084685833,-0.01663289812061919,-0.0981598081160655,-0.7588185165861319,-4.229657552664349,8.74650998757394,1.345252990722642,-0.4947360739636224,0.10657081604004759,-0.9836666587352312,1.1968082908153264,-0.4385479213475918,0.651689553427687,1.4355812072753764,82.65304303653221,26.15469887427163,0.5451187373876378,3,0.039310455322251414,0.6507911682128764,-1.3670911788940572,-2.6643009185791158,-2.1838531494140767,2,-0.011987870381151455,1.659340448402794,65.66409301757811,-2.3953507266393816,65.27100372314453,1.0526327886184468,65.75144958496094,-0.011987870381151455
2449,2006-03-30,67.51600646972656,67.74312591552734,66.65993499755861,66.77349090576172,5769754.0,0.018179471048105356,-1.234241606408043,1.7708613850576205,57.38253607483009,48.78673130234652,-1.2831052480378986,-1.2986828965491952,-1.8206343637989875,-5.281664782605006,9.318125342111372,1.4326095581054545,-0.4277510727494871,1.266636657714841,0.03860462361326711,2.4946686918164147,0.652620640664054,1.8806526747656278,-2.6206283569335938,92.0245941167015,39.334054618932946,0.6140160170507843,3,-1.1967544555664062,-0.5546989440917969,-2.247185707092285,-3.223367691040039,-4.088176727294922,3,-0.03480405240637341,1.701760568775618,66.31051635742189,1.659340448402794,65.66409301757811,-2.3953507266393816,65.27100372314453,-0.03480405240637341
2450,2006-03-31,67.29762268066406,67.69944763183594,66.60752105712889,67.69944763183594,4872756.0,-0.0032345483757310056,4.4348370927319,-0.5411670417064826,55.791213409986284,49.83830931730117,-1.0276276385012437,-1.008148736196091,-1.4370308551834228,-4.923039350705388,9.174568576225573,1.0919265747070455,-0.32639700734058863,0.9696338653564425,-0.31704308823914573,2.2563108189520307,0.32629538855864837,1.6129723421542366,-2.345289611816412,84.3559449177517,33.692349869849394,0.6433384767977948,3,-0.9783706665039062,-0.3363151550292969,-1.6706514358520508,-2.6468334197998047,-4.926776885986335,4,-0.04439262772658459,-1.234241606408043,67.51600646972656,1.701760568775618,66.31051635742189,1.659340448402794,65.66409301757811,-0.04439262772658459
2451,2006-04-03,68.35460662841797,68.46816253662111,67.49853515625,67.56841278076172,4178549.0,0.01570611123619381,-1.0943427319018812,-1.9565580618212197,63.337917323300395,52.347020724068805,-2.0434155279641573,-1.9874654330495645,-2.3285950636204262,-5.831653650551992,9.239672768741054,1.1705398559570455,-0.2672363674273299,1.9126205444335938,0.3467408770080027,3.478500211859185,1.1296807107208053,2.695560378146382,-3.3464577026367266,96.82164119822636,47.71588347315411,0.7829398337127929,4,-1.6728363037109375,-1.3932991027832031,-2.3694849014282227,-3.472330093383789,-6.542827606201172,0,-0.05776362748517616,4.4348370927319,67.29762268066406,-1.234241606408043,67.51600646972656,1.701760568775618,66.31051635742189,-0.05776362748517616
2452,2006-04-04,67.43738555908203,68.31092834472656,67.37623596191406,68.17989349365234,3841431.0,-0.013418569933728586,-1.16162043898652,-0.9444336619827653,55.00601573150666,53.34037523864709,-1.1100985306691626,-0.9917497329651042,-1.244190271999372,-4.776027343716493,8.722255226460979,0.9783706665039062,-0.06952773685559066,0.9132865905761776,-0.6817349357106508,2.508308116863006,0.11577582743275627,1.7107973537195988,-2.290836088867195,67.93481872466435,21.19140546655673,0.797510763143416,4,-0.755615234375,-0.4760780334472656,-1.3015775680541992,-2.524534225463867,-6.306968688964844,1,-0.029145100214918784,-1.0943427319018812,68.35460662841797,4.4348370927319,67.29762268066406,-1.234241606408043,67.51600646972656,-0.029145100214918784
2453,2006-04-05,67.52474212646484,67.77806854248047,66.82590484619139,67.48106384277344,4497968.0,0.0012953729842666295,2.4603302233374977,-0.058825342676887035,53.43324755757164,53.61635904193396,-1.0933208273702917,-0.9300238356644002,-1.1911598309472708,-4.726134158872355,7.811431299069809,0.9521636962890767,-0.032767844217502784,0.8757266998291016,-0.6132210642757343,2.3646744639339374,0.13125281777668363,1.6202005818815195,-2.245328133593759,49.295959455137414,7.859980133147374,0.7444738820524178,4,-0.8429718017578125,-1.0482521057128906,-1.0722723007202148,-2.559476852416992,-6.298236846923821,2,-0.04333772512449152,-1.16162043898652,67.43738555908203,-1.0943427319018812,68.35460662841797,4.4348370927319,67.29762268066406,-0.04333772512449152
2454,2006-04-06,67.92656707763672,68.00518798828125,66.93946838378906,67.74312591552734,5275454.0,0.005950780980685799,5.256371209746048,4.199825327510917,61.55841592693501,55.242651403465,-1.3035674683713836,-1.2754686768818857,-1.5762651365948983,-4.991303246357063,7.143818281063632,1.0657196044921875,0.07333715991543954,1.2002433776855526,-0.3872763240965753,2.7877630794676804,0.4064835267944886,1.9940032285766165,-2.5196031430156296,70.89200337873824,26.04775270244013,0.7937598508910674,4,-1.2447967529296875,-1.4500770568847656,-1.4740972518920898,-2.961301803588867,-9.180915832519531,3,-0.05594135009481349,2.4603302233374977,67.52474212646484,-1.16162043898652,67.43738555908203,-1.0943427319018812,68.35460662841797,-0.05594135009481349
2455,2006-04-07,67.04428863525389,68.42448425292969,67.04428863525389,68.05760192871094,6000742.0,-0.012988709430500567,-1.7241241708515747,-5.523914490101558,52.226189187456356,56.02419319367019,-0.24430529845311355,-0.38978352170539665,-0.69449633717457,-3.986712432825499,6.868534405250809,1.3801956176757955,0.15070858017000432,0.303115081787098,-1.2907739721723885,1.8970041357465846,-0.49382944519264527,1.1000596087668413,-1.514876756552809,13.297778438495685,-30.581410534783544,0.7969445269797466,4,-0.3625183105468608,-0.5677986145019389,0.14632320404054155,-2.0790233612060405,-7.818191528320291,4,-0.05394134185683053,5.256371209746048,67.92656707763672,2.4603302233374977,67.52474212646484,-1.16162043898652,67.43738555908203,-0.05394134185683053
2456,2006-04-10,67.22773742675781,67.41991424560547,66.80843353271484,66.86958312988281,3378448.0,0.0027362329474767133,-1.545431447899133,-0.3534487302077245,54.36082638815699,55.81070436011558,-0.1352220421284045,-0.5585247809468967,-0.8583104378901112,-4.048748428345775,6.8844797826735356,0.611480712890625,0.22718640534220924,0.4590473175048828,-1.1491439468018285,2.067238581811594,-0.34504831464847996,1.2631429496582456,-1.5807755217399233,25.94620879146819,-17.979453122058093,0.8040956321533581,4,-0.36688995361328125,-0.7512474060058594,-0.27953529357910156,-2.262472152709961,-7.337749481201172,0,-0.07224535315310132,-1.7241241708515747,67.04428863525389,5.256371209746048,67.92656707763672,2.4603302233374977,67.52474212646484,-0.07224535315310132
2457,2006-04-11,65.57674407958984,67.00935363769531,65.52433013916016,66.91326141357422,7185301.0,-0.024558216747464834,-1.060607664619945,-3.7316802999318335,46.76259251114174,55.539883790098344,1.6786006262280608,1.0623110582447737,0.8093079331145674,-2.2830363219170806,6.602931820533355,1.7034072875976562,0.30501031401729506,-1.1382232666015568,-2.8324260431842987,0.5559795099811851,-1.9853246548929349,-0.29112187831017877,2.891418457031264,1.807281212430517,-42.85477268821379,0.847101388291373,4,1.4195022583007812,0.8997459411621094,1.3714580535888672,-0.6114788055419922,-7.014537811279297,1,-0.057413113600204735,-1.545431447899133,67.22773742675781,-1.7241241708515747,67.04428863525389,5.256371209746048,67.92656707763672,-0.057413113600204735
2458,2006-04-12,65.550537109375,65.80386352539061,64.92158508300781,65.73397827148439,6241968.0,-0.00039963817329868867,4.459446700028718,0.137253111085751,48.30148688854872,54.53087832495598,1.772013793205062,1.0508951260582506,0.8426033577845544,-2.145282721283266,6.865263138956025,0.8822784423827983,0.441095498102527,-1.106339645385745,-2.8787857733150304,0.6661064825435403,-1.9925627093503806,-0.22011658142110946,2.8587487792968886,17.955185001263253,-29.8118725008458,0.8862230639646399,4,1.1443367004394531,0.9259529113769531,1.3670921325683594,-0.5852718353271484,-5.712959289550781,2,-0.06743072496694535,-1.060607664619945,65.57674407958984,-1.545431447899133,67.22773742675781,-1.7241241708515747,67.04428863525389,-0.06743072496694535
2459,2006-04-13,65.550537109375,65.88248443603516,64.72940826416016,65.83007049560547,4438956.0,0.0,4.999960300919033,1.523831309266227,48.76743027888447,53.750457977055774,1.6359274890889992,0.9836830726380299,0.890390172417284,-2.0277219066091376,7.193889538510173,1.153076171875,0.4865415487942215,-1.0316520690917912,-2.8603570942369174,0.797052956053335,-1.9460045816643543,-0.11729955651922808,2.71924074707033,22.222245163847944,-29.216131959687722,0.9143525125725628,4,1.048248291015625,1.048248291015625,1.2928409576416016,-0.5852718353271484,-7.503719329833977,3,-0.06596485735302327,4.459446700028718,65.550537109375,-1.060607664619945,65.57674407958984,-1.545431447899133,67.22773742675781,-0.06596485735302327
2460,2006-04-18,65.07882690429689,66.00477600097656,64.89537811279297,65.60295104980469,4662565.0,-0.007196130281755475,-1.490170222968113,1.8749965883347837,48.81975726986236,52.13732908222932,1.9666131968876783,1.4267195493313949,1.4022933253913124,-1.4394424239565282,7.687030996578445,1.1093978881835938,0.520911070925024,-1.4387203216552535,-3.386295131342848,0.5088544880323411,-2.412507726499058,-0.4649329168114491,2.978528776611327,12.987097688927227,-43.100724210676205,0.9737874048437997,4,1.4981193542480327,1.5199584960937358,1.7645511627197124,-0.11356163024903765,-5.678020477294936,1,-0.09731545512479955,4.999960300919033,65.550537109375,4.459446700028718,65.550537109375,-1.060607664619945,65.57674407958984,-0.09731545512479955
2461,2006-04-19,67.44612121582031,67.44612121582031,66.19696044921875,66.55510711669922,8412472.0,0.036375798767926515,1.8039079692089017,-1.7000058225858565,58.80830305142124,52.55980545110872,-0.6069268713718969,-0.9312157007722135,-0.9094251810624598,-3.672149745883843,8.015740253888804,2.3672943115234233,0.46899426171233927,0.8923221588134709,-1.0977328298947242,2.882377147521666,-0.10270533554061956,1.8873496531675613,0.4115576200830162,100.0,40.741222864578624,0.9950274943540957,4,-0.8691749572753906,-0.8473358154296875,-0.6027431488037109,-2.480855941772461,-7.643486022949219,2,-0.12187541641695776,-1.490170222968113,65.07882690429689,4.999960300919033,65.550537109375,4.459446700028718,65.550537109375,-0.12187541641695776
2462,2006-04-20,67.56841278076172,67.85668182373047,67.02681732177734,67.47232818603516,5846828.0,0.0018131741712779093,1.4675483768517048,0.1078373449099643,56.55736074929896,52.90692913907842,-0.7919607730511302,-1.0292213333460012,-0.9752637660328389,-3.659311166878325,8.398735565899992,0.829864501953125,0.44264489068521584,0.9656955718994169,-1.0755518155895913,3.006942959388425,-0.054928121845094324,1.9863192656439281,-2.8390045166015625,90.78209700949994,33.05809913355832,1.0206236937445055,4,-0.9914665222167969,-0.9696273803710938,-1.0023841857910156,-2.603147506713867,-7.992897033691406,3,-0.11363926602981123,1.8039079692089017,67.44612121582031,-1.490170222968113,65.07882690429689,4.999960300919033,65.550537109375,-0.11363926602981123
2463,2006-04-21,68.23230743408203,68.35460662841797,67.5771484375,67.58588409423828,6338321.0,0.009825517960210917,-1.342113126019904,6.727648086390345,53.95751260130149,52.06238432511914,-1.5029874245076087,-1.6098482960908314,-1.5662235091655674,-4.175032398350879,8.727764198094995,0.78619384765625,0.2786782564336079,1.5243286132812557,-0.6277577965736185,3.67641502313613,0.4482854083538257,2.6003718182086857,-3.440353698730462,96.62641372837054,41.454960786347755,1.0760432049274344,4,-1.6553611755371094,-1.6335220336914062,-1.6662788391113281,-3.2670421600341797,-10.272846221923828,4,-0.14172320311919084,1.4675483768517048,67.56841278076172,1.8039079692089017,67.44612121582031,-1.490170222968113,65.07882690429689,-0.14172320311919084
2464,2006-04-24,68.58172607421875,68.79137420654297,67.13164520263672,67.48106384277344,4631086.0,0.005121014564461124,1.1839135847086697,1.7026956850155792,56.99332370475384,52.592065938152196,-1.9553214164633488,-1.836719562220253,-1.8830459386238232,-4.385155147189906,9.010030335462767,1.65972900390625,0.24523961309064646,1.7361644744873104,-0.5284900672923811,4.000819016267002,0.6038372035974646,2.868491745377156,-3.647266223144527,94.6188823787442,41.357040853846875,1.132327270889845,4,-1.8213348388671875,-1.8213348388671875,-2.2471866607666016,-3.6164608001708984,-9.949638366699219,0,-0.12749968183844873,-1.342113126019904,68.23230743408203,1.4675483768517048,67.56841278076172,1.8039079692089017,67.44612121582031,-0.12749968183844873
2465,2006-04-25,68.10127258300781,69.39411926269531,67.83048248291016,68.61666870117189,5910819.0,-0.007005561374920699,-1.9586978489966798,-0.468260019685871,48.52787962351314,51.943960742080655,-1.4630194007357744,-1.2344898989032203,-1.32449868589282,-3.770690896833173,9.466747622195165,1.5636367797851562,0.20673290919717147,1.1382198333740234,-1.1312471333114047,3.4076868000594516,0.003486350031309371,2.2729533167167375,-2.9353978706054704,59.562638107374156,11.322925563871792,1.1347334833427107,4,-1.0395088195800781,-1.0395088195800781,-1.7165031433105469,-3.136007308959961,-9.582744598388672,1,-0.14763974918694123,1.1839135847086697,68.58172607421875,-1.342113126019904,68.23230743408203,1.4675483768517048,67.56841278076172,-0.14763974918694123
2466,2006-04-26,69.68238830566406,69.85709381103516,68.39827728271484,68.44195556640625,8289072.0,0.023217124477799445,-1.197361465443931,-2.406756076620119,62.11120559295957,53.64936219561597,-2.9718473399429826,-2.601553507655325,-2.8311931127980756,-5.199988285007379,9.693827872351196,1.7558212280273438,0.10581113215998528,2.4987663269043026,0.06983882922523321,4.927693824583372,1.2843025780647679,3.7132300757438372,-4.178254029238289,93.82726366013424,46.09276190883679,1.214463748839532,4,-2.3891372680664062,-2.3891372680664062,-3.1513004302978516,-4.717123031616211,-11.565689086914062,2,-0.14754921765255258,-1.9586978489966798,68.10127258300781,1.1839135847086697,68.58172607421875,-1.342113126019904,68.23230743408203,-0.14754921765255258
2467,2006-04-27,67.55968475341797,69.17573547363281,66.73854827880861,68.92240142822266,13607613.0,-0.030462554511403783,1.6074751861042031,-1.0985816736988425,50.15456367821058,53.85525961668951,-0.6015418504430272,-0.3473651188530482,-0.6614241508252832,-2.948124260783345,9.110959376246614,2.9438400268554545,0.09365003799095462,0.2812831878662081,-2.043698455199987,2.6062648309324032,-0.8812076336668895,1.4437740093993057,-1.6202545235312584,26.330751503348864,-20.33022860091564,1.162490821533099,4,-0.2664337158203125,-0.2664337158203125,-1.0285968780517578,-2.594419479370117,-10.578590393066406,3,-0.11481772878098628,-1.197361465443931,69.68238830566406,-1.9586978489966798,68.10127258300781,1.1839135847086697,68.58172607421875,-0.11481772878098628
2468,2006-04-28,65.51559448242189,67.10543823242189,65.44570922851561,67.07049560546875,8382209.0,-0.03025606585431362,1.0430119644634765,1.141030378357789,40.68827736180976,52.95757595923676,1.6059537485101174,1.7224278754180204,1.3824492581148462,-0.7942357591657441,9.47699343809204,2.113975524902358,-0.005908535651840907,-1.7230609893798743,-4.1429524741010795,0.6968304953413309,-2.933006731740477,-0.5131152470192717,4.341499328613267,1.5842022521274652,-40.27625570393016,1.2099457423606022,4,1.8606414794921733,1.777656555175767,1.2142238616943217,-0.5503292083740376,-9.582748413085952,4,-0.0906666387182875,1.6074751861042031,67.55968475341797,-1.197361465443931,69.68238830566406,-1.9586978489966798,68.10127258300781,-0.0906666387182875
2469,2006-05-02,65.16617584228516,65.88248443603516,64.93905639648439,65.88248443603516,6510205.0,-0.005333365939776069,1.6341385480572201,0.4606779062236308,42.43492017834034,52.24814961573432,2.1178294579470673,1.9887405664923676,1.709844758756006,-0.3415152668241035,9.824705427947082,0.943428039550767,0.08254271916709399,-1.9549880981445256,-4.54068024123562,0.6307040449465688,-3.24783416969008,-0.6621420265989713,4.602690277099612,4.6180910525161805,-39.16766124612231,1.2928460715455494,5,2.2318992614746094,2.1270751953125,1.5636425018310547,-0.2009105682373047,-8.682998657226562,1,-0.110589804250116,1.0430119644634765,65.51559448242189,1.6074751861042031,67.55968475341797,-1.197361465443931,69.68238830566406,-0.110589804250116
2470,2006-05-03,64.31010437011719,65.83880615234375,64.25769805908203,65.13123321533203,7664997.0,-0.013136745575493491,-2.415136159518807,1.1463339297886843,38.851794930397304,50.030759824509445,3.188718052238457,2.750540485729644,2.5292673514649096,0.6009571816457395,10.382420338980635,1.5811080932617188,0.14257091129952926,-2.6616836547851506,-5.533771590235389,0.2104042806650881,-4.097727622510263,-1.2256396870600383,5.265569360351563,0.9359279707435648,-43.243107474920116,1.4360439677251193,5,2.7472915649414062,2.7472915649414062,2.5245399475097656,0.6551609039306641,-9.591480255126946,2,-0.08829120584099137,1.6341385480572201,65.16617584228516,1.0430119644634765,65.51559448242189,1.6074751861042031,67.55968475341797,-0.08829120584099137
2471,2006-05-04,64.40619659423828,64.55470275878906,63.29679870605469,64.29264068603516,6890871.0,0.0014942010289404895,5.1276247816553315,-0.13829243591292148,44.92424041922506,48.738190898945675,2.9235021813832844,2.4701208200263522,2.4120941837943803,0.580706586139172,10.532465936149926,1.257904052734375,0.20608433403936033,-2.368170928955081,-5.379475883937218,0.6431340260270488,-3.8738234064461494,-0.8625184514640125,4.850398595947269,18.870723262441537,-29.401188445508474,1.5056524774910651,5,2.1707496643066406,2.1707496643066406,2.428447723388672,0.5590686798095703,-8.805294036865234,3,-0.09141462966229319,-2.415136159518807,64.31010437011719,1.6341385480572201,65.16617584228516,1.0430119644634765,65.51559448242189,-0.09141462966229319
2472,2006-05-05,65.47191619873047,65.47191619873047,64.37998962402344,64.59837341308594,5925976.0,0.016546848918998602,1.4999956330733557,7.692622950819672,49.68727448408635,48.26371999703289,1.7088210055538013,1.3171334305470168,1.3454094642908103,-0.4215919855627135,10.550359263566753,1.0919265747070312,0.3410913935346258,-1.2041778564453125,-4.252436421347866,1.8440807084572413,-2.7283071388965965,0.3199514260059715,3.3078952727246076,57.110090824228664,4.796635212451548,1.5241292824512784,5,1.1050300598144531,1.1050300598144531,1.277557373046875,-0.5066509246826172,-11.085235595703125,4,-0.11234155660962752,5.1276247816553315,64.40619659423828,-2.415136159518807,64.31010437011719,1.6341385480572201,65.16617584228516,-0.11234155660962752
2473,2006-05-08,64.59837341308594,65.92616271972656,64.42366790771484,65.42823791503906,4557450.0,-0.013342251706716768,-1.5481658795367794,-0.9499986899220066,46.458730111888705,47.09320959782564,2.2492097745638375,2.066130682309705,2.157689813131654,0.5091228620551647,10.994893382028213,1.5024948120117188,0.155561611362657,-1.9314022064208984,-5.087181171004573,1.2243767581627836,-3.509291688712736,-0.353512724129061,3.742797037137109,49.501503035086294,-6.344893659212282,1.5778894822918403,5,1.9785728454589844,1.9785728454589844,2.0571937561035156,0.36689186096191406,-10.788230895996094,0,-0.11791750550782931,1.4999956330733557,65.47191619873047,5.1276247816553315,64.40619659423828,-2.415136159518807,64.31010437011719,-0.11791750550782931
2474,2006-05-09,64.12666320800781,65.22732543945311,63.99563217163086,64.74687957763672,5112440.0,-0.007302199423222189,-1.792073814012178,0.7473706468576472,46.458730111888656,46.86330409653403,2.260194919563517,2.3595400725817797,2.5383008689463793,1.0355636122804128,11.35745495403781,1.2316932678222514,-0.03517401532938891,-2.2131172180175724,-5.470721392935232,1.0444869569000943,-3.8419193054764094,-0.5843151305587355,3.8109575026817595,31.56141552246428,-28.479253746393972,1.6288020874588318,5,2.4502830505371094,2.4502830505371094,2.5289039611816406,0.8386020660400391,-10.517436981201172,1,-0.1277755106654087,-1.5481658795367794,64.59837341308594,1.4999956330733557,65.47191619873047,5.1276247816553315,64.40619659423828,-0.1277755106654087
2475,2006-05-10,63.42782974243164,64.24022674560547,63.07841491699219,64.24022674560547,7249528.0,-0.010897705113852019,1.86020707628014,1.309860627606313,32.93770747356761,43.62180430549048,2.488027489023409,2.923431633088768,3.14927227866022,1.766092429740013,11.566714077497146,1.1618118286132812,-0.2825390192728605,-2.7311277389526367,-6.217525813356573,0.7552703354512929,-4.474326776154598,-0.9879287017506755,4.138525207887142,12.26986550929647,-40.951654296181644,1.7431990372019652,5,2.6992454528808594,3.0399246215820312,3.2124500274658203,1.537435531616211,-9.818603515625,2,-0.10948904582694952,-1.792073814012178,64.12666320800781,-1.5481658795367794,64.59837341308594,1.4999956330733557,65.47191619873047,-0.10948904582694952
2476,2006-05-11,62.37084579467773,64.5372314453125,62.34463882446289,63.42782974243164,7944589.0,-0.016664356198944907,-2.9527614829689637,1.3010682506515243,29.553315967673313,41.33277678209745,2.680704514946278,3.7923274920291803,4.071915150837604,2.8405784285772384,12.167520085376204,2.1925926208496094,-0.6510229785485819,-3.545267105102546,-7.377653871261124,0.2871196610560389,-5.461460488181835,-1.6290737220232572,4.74671515230839,0.7317268006921196,-45.76659892916715,1.916193383079291,5,2.3541927337646555,3.730020523071296,4.269433975219734,2.5944194793701243,-8.761619567871087,3,-0.12268907984474486,1.86020707628014,63.42782974243164,-1.792073814012178,64.12666320800781,-1.5481658795367794,64.59837341308594,-0.12268907984474486
2477,2006-05-12,61.8117790222168,62.95611953735352,61.55845260620117,62.02142715454102,8567811.0,-0.008963591327610931,-2.902457209198311,0.19834561609921067,24.532265176282536,39.53766431703887,2.613527259993006,4.274000571994463,4.550737021227292,3.415468764786013,13.292768429442962,1.3976669311523509,-0.9406564628753529,-3.91608562469483,-8.16581086247615,0.3336396130864969,-6.04094824358549,-1.79122300580417,4.733031270066533,5.799982357600948,-32.938205422132256,2.124862618890662,5,1.9305286407470703,3.895994186401367,5.009759902954102,3.1534862518310547,-3.2932510375976562,4,-0.10048046768903696,-2.9527614829689637,62.37084579467773,1.86020707628014,63.42782974243164,-1.792073814012178,64.12666320800781,-0.10048046768903696
2478,2006-05-15,61.13041687011719,61.92533874511719,60.6412353515625,61.36627197265625,11100499.0,-0.011023176534924017,-1.1151115300031418,1.1250045489282343,21.20192250987793,37.178442353876385,2.9138599432848054,4.856220552609997,5.122851305862383,4.107318778979334,14.135888765885717,1.2841033935546875,-1.5717473353713984,-4.37644176483154,-9.098483912090558,0.3456003824274845,-6.737462838461056,-2.0154206912020243,4.716303346114643,10.66663561290154,-20.135407023986513,2.3610210736295123,5,2.1532821655273438,4.118747711181641,5.691122055053711,3.834848403930664,-1.4500770568847656,0,-0.11031719743410473,-2.902457209198311,61.8117790222168,-2.9527614829689637,62.37084579467773,1.86020707628014,63.42782974243164,-0.11031719743410473
2479,2006-05-16,61.22650527954102,61.84672164916992,60.34423065185547,61.2352409362793,8603224.0,0.00157185922072145,1.4397086242032693,0.03703823510380632,22.616596584069825,35.374531426506664,2.4587202542038256,4.658416244542032,4.956931095966361,4.035912992892598,14.918850067176608,1.5024909973144531,-1.960674772253924,-4.0641517639160085,-9.15901283153439,1.0307093037023805,-6.6115822977251995,-1.5167212301068176,3.787337358343713,21.041604119472133,-5.869505901868457,2.5474305338091945,5,1.908691406249993,3.8741569519042898,5.3526248931884695,4.005189895629876,-1.388927459716804,1,-0.12112993757508117,-1.1151115300031418,61.13041687011719,-2.902457209198311,61.8117790222168,-2.9527614829689637,62.37084579467773,-0.12112993757508117
2480,2006-05-17,58.74565124511719,62.19613647460938,58.60588455200195,61.66327667236328,10735659.0,-0.04051928201841726,-1.245901521985028,333.9903930133721,9.350653990838566,31.421910712241502,4.545228695227777,6.99933695515395,7.366128631649644,6.51751058485317,16.098342479164966,3.590251922607429,-2.1429567467455257,-6.228347015380862,-12.105786797481358,-0.3509072332803598,-9.167066906431117,-3.2896271243306145,5.427661235282287,2.356407332588575,-15.425587277467969,2.9387198910502503,5,3.5203723907470703,5.485837936401367,7.833478927612305,6.486043930053711,0.6376838684082031,2,-0.08743498300629493,1.4397086242032693,61.22650527954102,-1.1151115300031418,61.13041687011719,-2.902457209198311,61.8117790222168,-0.08743498300629493
2481,2006-05-18,59.2260971069336,59.78516387939453,57.98566818237305,59.3309211730957,12707058.0,0.008178407280085231,2.5517198540843946,0.03592786969266451,14.718923873883568,27.536538422218968,3.6349676991101916,6.188795047894139,6.806867161655184,6.040609598564778,17.960982786267877,1.7994956970214844,-2.351174804737987,-5.336899948120113,-11.621952446505254,0.9481525502650285,-8.479426197312684,-2.194373698927542,3.8337297877863676,24.95606205496053,7.914404495537763,3.142526249192569,5,2.729818344116204,4.695283889770501,7.353033065795891,7.481882095336907,0.08735275268553977,3,-0.0948377683909446,-1.245901521985028,58.74565124511719,1.4397086242032693,61.22650527954102,-1.1151115300031418,61.13041687011719,-0.0948377683909446
2482,2006-05-19,59.88998794555664,60.05596160888672,58.74565124511719,59.007713317871094,9661087.0,0.011209430826150335,1.1582715731336062,-8.41671822118766,23.03181608546319,24.93354797483835,2.342333804691741,5.186052722686213,6.0792617525475805,5.374117606951103,19.514063513539924,1.3103103637695312,-2.440199382836063,-4.289087867736811,-10.737107284026678,2.1589315485530562,-7.513097575881744,-1.0650781595918772,2.3061485290527415,45.22821764730923,25.147708171570994,3.224009708144932,5,1.7165088653564382,4.031393051147461,6.778680801391602,6.835460662841797,-1.5461654663085938,4,-0.10487164773617197,2.5517198540843946,59.2260971069336,-1.245901521985028,58.74565124511719,1.4397086242032693,61.22650527954102,-0.10487164773617197
2483,2006-05-22,58.56220626831055,59.45321655273438,58.090492248535156,59.28724670410156,8754825.0,-0.022170344706917033,1.5785239695251356,-0.8217854317005573,21.056658156825222,22.11109553538686,3.04394441960806,6.0630869871786075,7.351368034240053,6.689876996655059,20.853754806551702,1.7994956970214844,-2.7027040236877866,-5.133364486694333,-11.749700369656708,1.4829713962680344,-8.44153242817552,-1.8251965452131458,2.7918365478515668,13.692968238249797,-7.998774558961685,3.3081679414811846,5,2.6992435455322266,5.359174728393555,8.174161911010742,8.16324234008789,-0.6464195251464844,0,-0.0007458442308557744,1.1582715731336062,59.88998794555664,2.5517198540843946,59.2260971069336,-1.245901521985028,58.74565124511719,-0.0007458442308557744
2484,2006-05-23,59.83757781982422,60.31802368164063,58.98150634765625,59.34839248657226,10098265.0,0.021778065287881843,-1.185713260821432,-0.6747007602662345,31.09306927882986,21.906135735971553,1.2250065527944045,4.3205543585108614,5.990343330795255,5.395829340742026,22.41158891951044,1.7558174133300852,-3.120825629202855,-3.420785522460939,-9.830024194738229,2.9884531498163582,-6.62540485859958,-0.21616618632229034,0.842790069580083,43.98346000766471,18.853853880618292,3.204619336138648,5,1.4238719940185547,4.083803176879883,6.748104095458984,6.887870788574219,-2.2275314331054688,1,-0.0026277468494004808,1.5785239695251356,58.56220626831055,1.1582715731336062,59.88998794555664,2.5517198540843946,59.2260971069336,-0.0026277468494004808
2485,2006-05-24,58.04681777954102,59.6453971862793,57.97693252563477,59.19115447998047,9897851.0,-0.029927014186224565,-1.5986376369864208,-2.3392702574139586,26.4857810793725,21.565298526160355,2.427474074227426,5.606907200914279,7.661047679200486,7.176558669848497,23.728257395931823,1.860645294189446,-3.5077392054450556,-4.708822822570795,-11.095881298326965,1.678235653185375,-7.902352060448884,-1.5152935846927136,2.2712059020996094,2.9851573155092934,-21.98868647996292,3.1935292378780846,5,2.419708251953125,5.870195388793938,8.551967620849602,8.678630828857415,0.9172172546386648,2,0.030850270674344538,-1.185713260821432,59.83757781982422,1.5785239695251356,58.56220626831055,1.1582715731336062,59.88998794555664,0.030850270674344538
2486,2006-05-25,59.40080642700195,59.40080642700195,57.50522232055664,58.43991088867188,5975765.0,0.023325803192232097,2.945453029659419,-0.8396965141125595,28.02023651062717,21.952850896643092,0.6793175184893414,3.6292263884795304,6.202514473249863,5.812778988383286,24.843155628560748,1.8955841064453125,-3.869107604979604,-2.8407550811767592,-8.493206494742125,2.811696332388607,-5.666980787959446,-0.014529374394072647,0.917217254638679,67.39132498552249,44.562356169956885,2.826225706782683,5,0.4498729705810547,4.280351638793945,7.18705940246582,7.324642181396484,0.02620697021484375,3,-0.0002941258633926136,-1.5986376369864208,58.04681777954102,-1.185713260821432,59.83757781982422,1.5785239695251356,58.56220626831055,-0.0002941258633926136
2487,2006-05-26,59.802635192871094,60.07343292236328,58.8941535949707,59.83757781982422,5688309.0,0.006764702199168804,3.65517708709794,-0.036364646893721014,32.02357631272646,23.155256874737372,-0.041884097979490775,2.7578589963325655,5.699499810171574,5.403675369730195,27.255855617582615,1.1792793273925781,-4.012507116380505,-2.0510738372802706,-7.210037809030268,3.107890134469727,-4.630555823155262,0.5284081485947283,-2.297412872314453,81.67703927123674,59.651641391917536,2.5794819858749984,5,0.04804420471191406,3.8785228729248047,6.78523063659668,6.922813415527344,0.008735656738288355,4,-0.008179996277325685,2.945453029659419,59.40080642700195,-1.5986376369864208,58.04681777954102,-1.185713260821432,59.83757781982422,-0.008179996277325685
2488,2006-05-29,59.57551574707031,60.12584686279297,59.295982360839844,59.50563049316406,1882539.0,-0.0037978166859753415,-2.3928693970491905,-2.0,32.621746937900355,24.266940247385207,-0.06539999435777588,2.6531749530660065,5.818736641066579,5.5882318342850965,28.895933432645243,0.829864501953125,-4.031765187790086,-1.981189346313478,-6.932262633337416,2.969883940710467,-4.456725989825458,0.4943472971984946,-2.070293426513672,73.6025463851392,50.60296318548532,2.4755366435119726,5,0.2751636505126953,4.105642318725586,7.012350082397461,7.18487548828125,0.3232078552246094,0,-0.02067448770483926,3.65517708709794,59.802635192871094,2.945453029659419,59.40080642700195,-1.5986376369864208,58.04681777954102,-0.02067448770483926
2489,2006-05-30,57.9594612121582,59.62792587280274,57.57510375976562,59.40080642700195,6737271.0,-0.027126152659309177,1.1658992666768617,-20.624454148471617,30.48627627784603,26.615342723719372,1.1605306769082446,3.9016787857154753,7.295204514597373,7.1597048359355995,30.532691255909267,2.0528221130371236,-3.989439344845003,-3.236908149719241,-8.130564611967216,1.656748312528734,-5.683736380843229,-0.7900799185952536,2.1663856506347656,17.33323046780042,-6.73345260598774,2.446828231123986,5,0.9521617889404297,5.721696853637695,8.62840461730957,8.80093002319336,0.8822784423828196,1,-0.0007535347651744795,-2.3928693970491905,59.57551574707031,3.65517708709794,59.802635192871094,2.945453029659419,59.40080642700195,-0.0007535347651744795
2490,2006-05-31,58.63208770751953,58.63208770751953,56.52685546875,57.04224395751953,8310343.0,0.011605119876791248,1.648351121007371,-1.103027736608088,36.28204134088442,29.01124466449724,0.5253469647130729,2.9321939293415014,6.509613318831015,6.4410736952970495,31.97049529898699,2.1052322387695312,-3.8278063817215298,-2.2803808212280288,-7.0711746352488944,2.51041299279283,-4.675777728238458,0.11501608578240052,1.4937591552734375,58.49506176241766,30.176395150180685,2.39539690701043,5,-0.20964813232421875,4.559886932373047,8.128303527832031,8.128303527832031,0.8735427856445312,2,-0.017431433209391,1.1658992666768617,57.9594612121582,-2.3928693970491905,59.57551574707031,3.65517708709794,59.802635192871094,-0.017431433209391
2491,2006-06-01,58.51852798461914,58.70197296142578,57.513954162597656,58.38749694824219,6724980.0,-0.0019368186830882594,3.7719169214032346,0.08241755605036855,37.508276631654006,30.619740280740665,0.5900309624619382,2.7215853558439562,6.495295149463118,6.513359566880496,32.9419222693769,1.188018798828125,-3.720888071713212,-2.099557113647464,-6.706466888518975,2.507352661224047,-4.403012001083219,0.20389777378829166,1.4633592224121088,55.33974099426151,23.174066592626303,2.303454887435754,6,-0.09608840942382812,4.6734466552734375,8.543235778808594,8.399101257324219,0.41930007934571023,3,0.007613093919205172,1.648351121007371,58.63208770751953,1.1658992666768617,57.9594612121582,-2.3928693970491905,59.57551574707031,0.007613093919205172
2492,2006-06-02,58.11669921875,59.55804443359375,58.01187515258789,59.40080642700195,6415142.0,-0.0068666929895221385,-1.070177409922391,-9.800023290343242,38.32091451981146,32.537990987739136,0.7977586814644155,2.6816142157792626,6.766164463766756,6.892080827832274,34.46240821547786,1.5461692810058594,-3.1813416176138034,-2.133625030517578,-6.258121250494597,1.9908711894594333,-4.195873140506087,-0.07137692052906885,1.7269867187499983,44.17470274120413,8.905803020572812,2.062248109988507,6,0.3057403564453125,4.734596252441406,9.176551818847656,9.010578155517578,1.0220451354980469,4,0.0225462594414525,3.7719169214032346,58.51852798461914,1.648351121007371,58.63208770751953,1.1658992666768617,57.9594612121582,0.0225462594414525
2493,2006-06-05,56.98109436035156,58.11669921875,56.70156478881836,58.11669921875,5946270.0,-0.019540078388210702,1.4923007672359352,0.884353620243538,34.774431101335026,32.94703119023971,1.883574712273841,3.391158175978731,7.7698392796908,7.989650240477914,36.579157944317835,1.4151344299316406,-2.851945384300805,-2.8883659362792997,-6.718596480477501,0.9418646079189017,-4.8034812083784,-0.973250664180199,2.729918358398436,14.64780970493042,-21.4945692846098,1.9151152720990994,6,1.3452568054199219,4.835052490234382,10.312156677246094,10.146183013916016,0.323211669921875,0,0.049670448085096464,-1.070177409922391,58.11669921875,3.7719169214032346,58.51852798461914,1.648351121007371,58.63208770751953,0.049670448085096464
2494,2006-06-06,55.93284606933594,56.99856567382813,55.60963439941406,56.11629104614258,8599068.0,-0.018396422581610006,-2.3473534211312774,0.16153944345162113,38.7569727627693,34.31049693283936,2.592295896850551,3.999108059129476,8.680831493901351,8.997565813799028,38.674338233476675,1.3889312744140696,-2.767060722204519,-3.526923370361331,-7.189016145176467,0.135169404453805,-5.357969757768899,-1.695876982953763,3.6508003594140632,8.185868922527565,-30.89881160047747,1.8310463874075682,6,1.9348945617675781,4.835052490234375,11.401897430419922,11.238109588623047,1.65972900390625,1,0.07090426845154219,1.4923007672359352,56.98109436035156,-1.070177409922391,58.11669921875,3.7719169214032346,58.51852798461914,0.07090426845154219
2495,2006-06-07,56.483177185058594,56.86753463745117,55.91537475585938,56.00273132324219,8003158.0,0.009839140226128418,-1.9066528478101796,-2.619018902451704,39.097221295596505,35.54127302005818,2.007999479797263,3.058643040160611,7.999343848764397,8.42824348551126,40.36910267072397,0.9521598815917898,-2.511538433346715,-2.629359626770018,-6.013691186707284,0.7549719331672478,-4.321525406738651,-0.9371938468013852,2.8620285219312507,22.123912615018376,-17.97348493205289,1.6921657799686325,6,1.3845634460449219,4.284721374511719,10.862485885620117,10.68777847290039,-0.31447601318359375,2,0.041756901559466986,-2.3473534211312774,55.93284606933594,1.4923007672359352,56.98109436035156,-1.070177409922391,58.11669921875,0.041756901559466986
2496,2006-06-08,54.71862411499024,55.36504364013672,54.54391479492188,55.20780563354492,12925316.0,-0.03124032956374001,1.0434794991313416,-1.0181823956298584,31.098342461322233,35.43846925879104,3.395625182927539,4.448598700094806,9.6250205408463,10.165025491907492,41.91664792840311,1.9392623901367116,-2.532907512967583,-4.011301612853998,-7.570341756636537,-0.45226146907145903,-5.790821684745268,-2.2317815409627286,4.4024473135450535,3.4843399085835363,-34.478405867343966,1.7795200718912703,6,2.6162567138671804,5.516414642333977,12.338771820068352,12.338771820068352,-0.11355972290039773,3,0.08748404141365129,-1.9066528478101796,56.483177185058594,-2.3473534211312774,55.93284606933594,1.4923007672359352,56.98109436035156,0.08748404141365129
2497,2006-06-09,55.60090255737305,56.29100036621094,55.399986267089844,55.84549331665039,7770215.0,0.01612391496775789,-1.7567510150127468,0.5000000000000072,38.81188866540182,36.12626278406898,2.072608936462828,3.243452938470881,8.598582161332303,9.270564381916529,42.89777311259633,1.572376251220696,-2.2896235869919295,-2.818479347229001,-6.328805737489368,0.6918470430313661,-4.573642542359181,-1.063316152098821,3.153996340473178,29.58442595645438,-10.975366673690512,1.7551631951301823,6,1.485017776489265,4.634136199951172,10.976043701171875,10.976043701171875,-0.7599830627441477,4,0.060015671564837,1.0434794991313416,54.71862411499024,-1.9066528478101796,56.483177185058594,-2.3473534211312774,55.93284606933594,0.060015671564837
2498,2006-06-12,54.386680603027344,55.66204833984375,54.1595573425293,55.4698715209961,6808622.0,-0.021838169858713674,1.047625731723801,4.428584796780965,29.310348821854546,35.9956041778477,2.7640611639264066,4.138742147375567,9.630723203111003,10.471417016361045,43.65918931935903,1.5024909973144531,-2.2001399849439025,-3.695514488220212,-7.399578522301553,0.008549545861129104,-5.5475465052608826,-1.8434824711795414,4.031339566584933,8.000091369726233,-30.799512401719525,1.8520320170406706,6,2.4721202850341797,5.656179428100586,12.190265655517578,12.190265655517578,0.4018287658691335,0,0.08737550625504054,-1.7567510150127468,55.60090255737305,1.0434794991313416,54.71862411499024,-1.9066528478101796,56.483177185058594,0.08737550625504054
2499,2006-06-13,53.810142517089844,54.4216194152832,53.181190490722656,53.30348587036133,10379811.0,-0.010600722080203684,-2.3023180237134078,-0.4677445483743701,32.28634323713847,35.551637721875935,3.0062618188536376,4.35443073504797,9.975864344444432,11.032492287970797,44.430555577522654,1.2404289245605469,-2.2544773576576063,-3.9012344360351534,-7.7615331442941695,-0.0409357277761373,-5.831383790164665,-1.9710850819056418,4.182031369814133,17.061674150129406,-25.18310331521692,1.9301493541295083,6,2.5594749450683594,5.39411544799804,12.766803741455078,12.766803741455078,2.3410911560058594,1,0.06493503547354229,1.047625731723801,54.386680603027344,-1.7567510150127468,55.60090255737305,1.0434794991313416,54.71862411499024,0.06493503547354229
2500,2006-06-14,53.60922622680664,54.29058837890625,53.12004470825195,53.9411735534668,8231002.0,-0.0037337996311641586,1.2711870679318462,-0.6551721541670118,23.201296876566516,33.96197330464398,2.7041246836774917,4.3751234916791475,9.945318360908239,11.227081424180142,44.59211792730566,1.1705436706542969,-2.3398345540964414,-3.845329475402835,-8.081087736672949,0.3904287858672788,-5.963208606037888,-1.7274503447677816,3.805629652555581,15.426942894229995,-22.66054677051161,2.1178791306350564,6,2.729818344116211,5.219411849975586,12.967720031738281,12.967720031738281,2.6730384826660156,2,0.07430341989237155,-2.3023180237134078,53.810142517089844,1.047625731723801,54.386680603027344,-1.7567510150127468,55.60090255737305,0.07430341989237155
2501,2006-06-15,53.60922622680664,53.60922622680664,53.60922622680664,53.60922622680664,0.0,0.0,1.0,-0.0,20.235103022569774,31.95243869383935,2.161847481716194,4.145276257526703,9.675008871301849,11.213018624149953,44.55634288252731,0.0,-2.268846264740489,-3.564485931396483,-8.043526386182918,0.9145545233899526,-5.804006158789697,-1.3249657040032687,3.204356088600143,15.426942894229995,-16.438446855510296,2.2395202273932164,6,2.009145736694336,5.219411849975586,12.688188552856445,12.858528137207031,1.5549049377441406,3,0.04774318014290846,1.2711870679318462,53.60922622680664,-2.3023180237134078,53.810142517089844,1.047625731723801,54.386680603027344,0.04774318014290846
2502,2006-06-16,53.60922622680664,53.60922622680664,53.60922622680664,53.60922622680664,0.0,0.0,1.0,0.0,20.686699075672323,30.387135135432388,1.6262389820592986,3.8478949179571202,9.428695486046763,11.203276406947168,44.76715565005253,0.0,-2.3757683687116113,-3.250447845458986,-7.807653211237756,1.3067575203197848,-5.529050528348371,-0.9718451625696005,2.6872608235984643,19.243934685032812,-7.038695603904422,2.2786026828893866,6,1.4500789642333984,4.428855895996094,11.803726196289062,12.491640090942383,2.3847694396972656,4,0.018575872762462087,1.0,53.60922622680664,1.2711870679318462,53.60922622680664,-2.3023180237134078,53.810142517089844,0.018575872762462087
2503,2006-06-19,58.51852798461914,60.108375549316406,57.67119216918945,57.82843017578125,23792429.0,0.09157568768186519,-3.852173780962471,100.0,52.075227932967856,31.86694126545445,-3.39954136924937,-1.1223925356043694,4.322232215777035,6.297198692656622,43.287523885223386,6.499149322509766,-2.403890391447753,1.6610378265380845,-2.892772806264695,6.214848459340864,-0.6158674898633052,3.9379431429394742,-5.3984832763671875,77.24996711152986,47.776653182056535,2.2769053164013884,6,-1.904317855834961,-0.8604373931884766,6.206512451171875,7.189245223999023,-2.611888885498047,0,-0.06284519820725587,1.0,53.60922622680664,1.0,53.60922622680664,1.2711870679318462,53.60922622680664,-0.06284519820725587
2504,2006-06-20,59.68033981323242,59.83757781982422,58.10796356201172,58.54473495483398,8928332.0,0.019853743226737608,1.3855417883355694,1.645570879743522,53.754701352902,33.495550160710614,-4.4408735797639025,-2.4206987141365914,2.9597401853082346,5.080401959049794,42.5092369616098,1.7296142578125,-2.4018078415040023,2.83071155548096,-1.701929828307712,7.363352939269632,0.5643908635866239,5.097032247375296,-6.420528488159178,93.87499324489929,65.26072075942119,2.266320691894334,6,-3.066129684448242,-2.022249221801758,4.586091995239258,5.568824768066406,-3.3369293212890625,1,-0.08196720158840853,-3.852173780962471,58.51852798461914,1.0,53.60922622680664,1.0,53.60922622680664,-0.08196720158840853
2505,2006-06-21,59.83757781982422,60.01228332519531,58.719444274902344,59.88998794555664,7669511.0,0.002634670095442937,7.705960928368676,-0.046151727288606725,54.709925903809264,36.11905943209806,-4.5508179891595475,-2.5685917409016525,2.6279543280134376,4.864908711217851,41.30848671089996,1.2928390502929688,-2.235093488772648,2.898411560058591,-1.8014701596170895,7.598293279734271,0.5484707002207472,5.248352419896435,-6.44079521026611,95.83333577897216,67.6832563841599,2.34994085983784,6,-3.223367691040039,-2.1794872283935547,4.280351638793945,5.263084411621094,-4.507472991943359,2,-0.061605838355095144,1.3855417883355694,59.68033981323242,-3.852173780962471,58.51852798461914,1.0,53.60922622680664,-0.061605838355095144
2506,2006-06-22,59.38333511352539,60.615028381347656,59.2260971069336,60.53640747070313,6478909.0,-0.007591261592616472,1.119997321618314,22.0009462115148,54.50590567155624,37.86283909944855,-3.760787575276119,-2.2300614641966447,2.8928580374453645,5.266590060685999,39.97726423620097,1.3889312744140554,-2.079534989504694,2.445042419433591,-2.252918900126005,7.143003738993187,0.09606175965379293,4.794023079213389,-5.852320645172114,82.41895445157687,53.97035731736499,2.3489806597797966,6,-2.515798568725586,-2.515798568725586,3.8654212951660156,4.848154067993164,-4.3152923583984375,3,-0.05222122331331336,7.705960928368676,59.83757781982422,1.3855417883355694,59.68033981323242,-3.852173780962471,58.51852798461914,-0.05222122331331336
2507,2006-06-23,59.31344985961914,59.82884216308594,59.01644515991211,59.38333511352539,4766571.0,-0.0011768495954740388,-1.4473672113815532,0.06060786512764998,58.977803242571454,41.15922292397265,-3.474250414220556,-2.317524520631835,2.821913055033562,5.290784799202669,39.12770190767457,0.8123970031738281,-1.9608378461765241,2.3996164321899442,-2.2402892192215305,7.039522083601419,0.07966360648421045,4.719569257895678,-5.499074834746089,55.78631323465192,24.53482980070839,2.319952825705737,6,-2.445913314819336,-2.445913314819336,3.6251983642578125,4.607931137084961,-4.184261322021484,4,-0.06995578076960307,1.119997321618314,59.38333511352539,7.705960928368676,59.83757781982422,1.3855417883355694,59.68033981323242,-0.06995578076960307
2508,2006-06-26,58.34382247924805,59.81137084960938,57.5226936340332,59.4881591796875,7389656.0,-0.01634751279289892,1.5560959191542085,16.374508733624456,59.33694723073565,44.16484558992789,-2.1057100245723603,-1.5229881511367367,3.6373842880526723,6.203877150921869,38.38586254069515,2.288677215576179,-1.5642147736219698,1.4915737152099595,-3.030789515594634,6.013936946014553,-0.7696079001923337,3.7527553306122527,-4.257421320116009,26.553685558394204,-7.300856891509763,2.2611816154022955,6,-1.4762859344482422,-1.4762859344482422,4.420116424560547,5.577558517456055,-3.8435821533203196,0,-0.04027550326480467,-1.4473672113815532,59.31344985961914,1.119997321618314,59.38333511352539,7.705960928368676,59.83757781982422,-0.04027550326480467
2509,2006-06-27,57.91578674316406,58.94656372070313,57.73234176635742,58.87668228149414,5334386.0,-0.00733643628228553,1.2063556428945088,0.8396965141125604,55.60109746013982,47.764823432547146,-1.1555628201323316,-1.1577506386919083,3.903111698319705,6.592400037741584,36.95992671583588,1.2142219543457102,-1.3578377520428688,1.0657217025756864,-3.454432042216226,5.585875447367599,-1.1943551698202697,3.3257985749716426,-3.5682404951433995,12.71185499798307,-21.691854484760093,2.2600768723959543,6,-0.8036594390869141,-1.0482501983642578,4.675628662109375,6.005594253540039,-2.489593505859375,1,-0.03469084608921613,1.5560959191542085,58.34382247924805,-1.4473672113815532,59.31344985961914,1.119997321618314,59.38333511352539,-0.03469084608921613
2510,2006-06-28,57.61004638671875,58.26520156860352,57.26062774658203,57.4790153503418,4109404.0,-0.0052790503874385886,-2.5384387995727407,-0.13636345591183557,62.76021035343186,52.4898353581985,-0.2487868086491929,-0.9828987019142374,4.0548515095921545,6.854914218581797,35.20029200551114,1.0045738220214915,-0.8881296815841679,0.8110834121704116,-3.646925120124834,5.269091944465657,-1.4179208539772148,3.040087678318038,-3.01180085336501,10.41672352775276,-26.745637425496206,2.2290042661476237,6,-0.49791908264160156,-0.7425098419189453,4.9813690185546875,6.311334609985352,-2.8564796447753906,2,-0.021986371721918974,1.2063556428945088,57.91578674316406,1.5560959191542085,58.34382247924805,-1.4473672113815532,59.31344985961914,-0.021986371721918974
2511,2006-06-29,58.96403503417969,59.18241882324219,57.62751770019531,58.24773025512695,5293211.0,0.023502648103631563,1.6969705992304918,5.4666802527002245,64.24869210218816,57.330056805589145,-0.8530200806850559,-2.4261918930401407,2.483103978470872,5.4587179340196315,33.2297812465036,1.5723724365234375,-0.37695122441196816,2.142796707153323,-2.355657991835457,6.6412514061421035,-0.10643064234106703,4.392024056647713,-4.125118186906192,66.32652151826535,27.04045839754103,2.2492273494943897,6,-0.02620697021484375,-2.096498489379883,3.2277345657348633,4.952978134155273,-3.5815200805664062,3,-0.06162960530418837,-2.5384387995727407,57.61004638671875,1.2063556428945088,57.91578674316406,1.5560959191542085,58.34382247924805,-0.06162960530418837
2512,2006-06-30,59.4270133972168,60.27434539794922,58.98150634765625,60.27434539794922,7919185.0,0.007851877212418312,2.051552518199376,-1.1829210491279456,72.80630743679774,59.633510083792466,-0.45143185346346826,-2.93652892003459,1.7993144385237585,4.954958729026288,31.937557479120432,1.3103103637695312,0.30877052319690534,2.54025936126709,-2.0743045026358047,7.154823225169984,0.23297742931563903,4.847541293218541,-4.357052088580332,71.884161067709,27.45751792819899,2.3072819319514486,6,-0.4891853332519531,-2.559476852416992,2.3389053344726562,4.254144668579102,-5.354808807373047,4,-0.07334998669635295,1.6969705992304918,58.96403503417969,-2.5384387995727407,57.61004638671875,1.2063556428945088,57.91578674316406,-0.07334998669635295
2513,2006-07-03,59.81137084960938,60.16952133178711,59.13874435424805,59.62792587280274,3628560.0,0.0064677228489256056,1.2912623005728263,-0.21649716598461213,77.63473899589377,62.28684759968044,-0.7075165969048527,-3.265395892479269,1.1726568448158972,4.535407372849711,30.115993649088384,1.0307769775390625,1.090624147410054,2.7831029891967844,-2.0136373188025303,7.579843297196099,0.3847328351971271,5.181473143196442,-4.519606858064471,84.6377596743409,35.23154260823118,2.398370153999659,7,-0.8735427856445384,-2.9438343048095774,1.954547882080071,3.8697872161865163,-5.608135223388679,0,-0.07828247782156128,2.051552518199376,59.4270133972168,1.6969705992304918,58.96403503417969,-2.5384387995727407,57.61004638671875,-0.07828247782156128
2514,2006-07-04,59.89872360229492,60.01228332519531,59.28724670410156,60.01228332519531,2598015.0,0.001460470667110858,11.76925660922436,-0.6190396972280563,79.26828662134997,65.01555434607386,-0.8500228729151402,-3.204708160198166,0.8277587628555949,4.390276166568327,27.856100689769324,0.72503662109375,1.9292943544704713,2.672161865234372,-2.259893680441351,7.6042174109100955,0.20613409239651048,5.138189638072234,-4.394029035157899,87.53626453745943,32.43433701249823,2.4660277728378617,7,-0.9608955383300781,-3.031187057495117,1.8671951293945312,3.7824344635009766,-4.769535064697266,1,-0.09012684998450216,1.2912623005728263,59.81137084960938,2.051552518199376,59.4270133972168,1.6969705992304918,58.96403503417969,-0.09012684998450216
2515,2006-07-05,58.84173965454102,59.750221252441406,58.00313949584961,59.45321655273438,5017274.0,-0.01764618482977831,1.898550999807003,5.38462830461218,72.16876598407609,66.97809438079828,0.056821483033481,-2.0679939148381905,1.625093930478556,5.4077155933723375,25.496067908009444,1.8955841064453125,2.0100774961677956,1.4972497940063576,-3.47260893147876,6.467108519491475,-0.9876795687361977,3.982179156748913,-3.132631734835577,45.874612668444456,-13.657448760867922,2.4849293627425584,7,-0.07425308227539773,-1.974203109741218,2.454650878906243,4.839418411254876,-4.297824859619141,2,-0.05804631945433558,11.76925660922436,59.89872360229492,1.2912623005728263,59.81137084960938,2.051552518199376,59.4270133972168,-0.05804631945433558
2516,2006-07-06,59.50563049316406,59.52310180664063,58.667030334472656,58.667030334472656,5072598.0,0.011282651439619817,-1.0416678038884055,-1.371433918712374,73.65101680397366,68.6084514431763,-0.6569865825743548,-2.482126029286306,0.6529435019805874,4.696023011763174,22.610683629656506,0.8560714721679759,1.9908690111192726,1.921790313720706,-2.976161809054112,6.819742436495524,-0.5271857476666995,4.370766375108111,-3.6002857549929317,66.15388749762758,1.462626002939487,2.4489760613874085,7,-0.7381439208984375,-2.638093948364258,1.3015766143798828,3.6863441467285156,-4.9267730712890625,3,-0.07985906059371328,1.898550999807003,58.84173965454102,11.76925660922436,59.89872360229492,1.2912623005728263,59.81137084960938,-0.07985906059371328
2517,2006-07-07,58.93782806396485,59.41827774047852,58.52726364135742,59.35712814331055,3805648.0,-0.009541995009437643,2.2903075850313184,-0.4999999999999915,52.58064622159326,67.85775133104937,-0.16547039182407985,-1.7407612692812648,0.9679643321334552,5.2101444088593425,20.380340782291142,0.9783668518066406,1.9231439741673242,1.1871416091919045,-3.653403797709494,6.027687016093303,-1.2331310942587947,3.6074143126426037,-2.844095980066662,43.145144249732674,-19.133100657154067,2.4202727034506974,7,-0.17034149169922586,-2.070291519165046,1.8693790435790945,4.254146575927727,-3.4854278564453196,4,-0.06032311042227434,-1.0416678038884055,59.50563049316406,1.898550999807003,58.84173965454102,11.76925660922436,59.89872360229492,-0.06032311042227434
2518,2006-07-10,59.13874435424805,59.269775390625,58.28267288208008,58.6495590209961,2822442.0,0.0034089530762000386,1.627902607459314,-1.1666712155535568,46.21951401359499,66.81535317032217,-0.2701812803907089,-1.6521158177085908,0.5772865195474708,4.944035722779802,17.70353316824457,0.9871025085449219,1.8911803988334768,1.1504547119140653,-3.4556680574174337,5.756577481245564,-1.1526066727516877,3.4535160965798184,-2.864160418451881,56.52182993629968,-1.6869499426051675,2.30306138466575,7,-0.3712577819824219,-2.271207809448242,1.4981231689453125,4.053230285644531,-2.5420074462890696,0,-0.08567208891103817,2.2903075850313184,58.93782806396485,-1.0416678038884055,59.50563049316406,1.898550999807003,58.84173965454102,-0.08567208891103817
2519,2006-07-11,57.30430603027344,58.52726364135742,56.91994857788086,58.35255432128906,6842166.0,-0.031019230184971547,1.2999972706678675,-2.1428448887606852,35.671929424842105,63.80554417825664,1.640961414590734,0.4822433056774429,2.2079990466574984,6.693165416746297,14.869224185318153,2.2187957763671875,1.7459250425175483,-0.858691787719728,-5.043330471431169,3.325946895991713,-2.9510111295754484,1.2336275541359925,-0.8561043166552125,13.580226945880996,-38.222340009273225,2.092319341855719,7,1.2928409576416016,-0.4367694854736328,2.7669429779052734,5.887668609619141,-0.017471313476555395,1,-0.05411583559557398,1.627902607459314,59.13874435424805,2.2903075850313184,58.93782806396485,-1.0416678038884055,59.50563049316406,-0.05411583559557398
2520,2006-07-12,57.59257507324219,58.52726364135742,57.44407272338867,57.91578674316406,5110277.0,0.0050304953141995234,-2.492945272040643,0.308335031587528,39.677744076604675,61.07543884208069,1.50859870990854,0.5351344412367354,1.7427514982579169,6.318305812995234,11.865244575036776,1.2229576110839844,1.667499051985537,-0.7695901870727511,-4.3816576032174055,2.8424772290719034,-2.5756238951450783,1.0364435209995762,-0.9777002929147827,25.838912897255355,-21.178335194495062,1.806033708072327,7,1.0045719146728516,-0.7250385284423828,1.7252445220947266,5.140789031982422,0.052413940429694605,2,-0.04277264096130051,1.2999972706678675,57.30430603027344,1.627902607459314,59.13874435424805,2.2903075850313184,58.93782806396485,-0.04277264096130051
2521,2006-07-13,56.168701171875,57.04224395751953,55.924110412597656,57.01603698730469,6517829.0,-0.024723219955982256,1.4854322830105484,2.621612690019828,34.320559545686706,56.799244631957244,2.787377904334001,2.2773503127707997,2.966354628119575,7.653962178829218,8.954768502739425,1.6684646606445312,1.6452940725867151,-2.3214378356933594,-5.360367944880203,0.7174922734934839,-3.8409028902867846,-0.8019727810999342,4.446327209472656,6.999972706678662,-37.300796307269444,1.5194650545934227,7,1.8781147003173828,0.6988353729248047,3.149118423461914,6.564662933349609,1.3365211486816406,3,-0.028926899555346774,-2.492945272040643,57.59257507324219,1.2999972706678675,57.30430603027344,1.627902607459314,59.13874435424805,-0.028926899555346774
2522,2006-07-14,54.605064392089844,56.03767013549805,54.605064392089844,55.55722427368164,6466234.0,-0.027838222126597922,-2.0091705628538117,1.1237101798995155,32.40131395841999,51.77330851668237,4.017581840634506,4.1312282790711095,4.273065306413301,9.123438250202938,6.077747468975083,1.5636367797851562,1.5139701016853309,-3.934866523742677,-6.652745631171506,-1.2169874163138488,-5.293806077457091,-2.575926970028263,5.916145629882813,0.0,-44.622902690100894,1.3589395537144158,7,2.7036094665527344,2.262472152709961,4.179895401000977,7.595439910888672,2.7865982055664062,4,-0.000479936623216215,1.4854322830105484,56.168701171875,-2.492945272040643,57.59257507324219,1.2999972706678675,57.30430603027344,-0.000479936623216215
2523,2006-07-17,54.8409194946289,55.1553955078125,54.17702865600586,54.69241714477539,6128680.0,0.004319289889404887,1.5168469860896445,-0.15596367030844235,35.259624077969804,46.883457122973475,3.3553754927212722,3.8005874402506308,3.8058887030396065,8.769010649578284,7.3292989669626385,0.9783668518066406,1.2430355066782681,-3.5151309967041087,-6.697106705394084,-0.3331552880141331,-5.1061188510490965,-1.9241431423591209,5.443644702148447,15.261033963878798,-32.01874812393743,1.5909878543449871,7,2.1227054595947337,2.0266170501709055,3.8195600509643626,7.3595848083496165,2.9787750244140696,0,0.011150081335717266,-2.0091705628538117,54.605064392089844,1.4854322830105484,56.168701171875,-2.492945272040643,57.59257507324219,0.011150081335717266
2524,2006-07-18,54.78850936889648,55.40872192382813,54.386680603027344,54.7360954284668,4322024.0,-0.0009556755469345424,-1.720931885809478,0.35295024274959014,36.1373429168501,42.87996567105948,2.9130040213674633,3.655123205012707,3.6368059258279075,8.689902337633804,8.579556414400125,1.0220413208007884,0.8045822020361868,-3.3229496002197365,-6.81340913558688,0.16750993514740742,-5.068179367903312,-1.577719832536161,5.129602695434578,14.056268568241522,-36.32139264925395,1.745229767683573,7,2.061555862426765,2.0790271759033274,3.6623210906982493,7.219816207885749,2.5245323181152415,1,0.033003773234411726,1.5168469860896445,54.8409194946289,-2.0091705628538117,54.605064392089844,1.4854322830105484,56.168701171875,0.033003773234411726
2525,2006-07-19,56.1512336730957,56.15996551513672,54.552650451660156,55.08551025390625,7329005.0,0.02487244715901782,1.9677514782480077,20.332823871909596,36.19211517322608,38.717865489865304,1.261115845613503,2.1102612525839746,2.08638592843878,7.2088041740579385,9.7135265439349,1.6073150634765625,0.2749457412293381,-1.7759080886840835,-5.271898338103057,1.72008216073489,-3.5239032133935666,-0.027912963974600302,3.4224133867358404,68.90250153441823,19.693684151303536,1.747995124709486,7,0.6464195251464844,0.7163028717041016,1.6357040405273438,5.367908477783203,1.3539886474609375,2,0.020223973177730725,-1.720931885809478,54.78850936889648,1.5168469860896445,54.8409194946289,-2.0091705628538117,54.605064392089844,0.020223973177730725
2526,2006-07-20,56.282264709472656,56.85879898071289,56.05514144897461,56.29973220825195,4408421.0,0.0023335379795892397,-2.407393030722078,-0.01639027393484696,34.04254742557913,36.65807673475262,0.6981880062266868,1.8287550228647689,1.7993868774793214,6.942919343879645,10.444949507107074,0.8036575317382812,-0.3161820703562057,-1.489823532104495,-4.988952498039062,2.0093054338300718,-3.239388015071775,0.2597409508627848,2.967585246129346,78.50172828267023,30.83264381677823,1.7495644829672827,7,0.44113731384277344,0.8298625946044922,1.3015766143798828,5.206304550170898,0.9696311950683665,3,0.024212321789707003,1.9677514782480077,56.1512336730957,-1.720931885809478,54.78850936889648,1.5168469860896445,54.8409194946289,0.024212321789707003
2527,2006-07-21,55.16413116455078,56.08134841918945,54.5177116394043,55.87170028686523,7003450.0,-0.01986653434600838,1.7751971049522512,40.507752784450346,28.052800999638862,34.63955306653527,1.368657824279019,2.761686538117381,2.7633670262441896,7.949710960400836,11.565954344389,1.7645530700683594,-0.8289559443511081,-2.400491142272948,-6.005264116145838,1.2042818315999426,-4.202877629209397,-0.598104655336499,3.7813495130754546,36.80786902035533,-5.929433720324084,1.8023864869364468,7,1.1880149841308594,1.9479961395263672,2.0593738555908203,6.324438095092773,2.576946258544922,4,0.04243864820461951,-2.407393030722078,56.282264709472656,1.9677514782480077,56.1512336730957,-1.720931885809478,54.78850936889648,0.04243864820461951
2528,2006-07-24,55.993995666503906,55.993995666503906,54.78850936889648,55.373779296875,5642403.0,0.015043552475750843,2.8873088703824665,-0.8765452732026937,32.767932628675524,34.3168867558501,0.051181468963370946,1.8411493069192915,1.8077796163596958,7.002575788260174,12.438941668350516,1.205486297607429,-1.4530867130804097,-1.4531352996826143,-5.103859085154973,2.197588485789744,-3.27849719241879,0.3722265930535613,2.665377889825109,65.0177223706159,26.79271753918229,1.825361892736178,7,0.3581504821777344,1.4020328521728516,0.5546979904174805,5.494573593139648,1.6771965026855469,0,0.02496101438226961,1.7751971049522512,55.16413116455078,-2.407393030722078,56.282264709472656,1.9677514782480077,56.1512336730957,0.02496101438226961
2529,2006-07-25,55.906639099121094,56.39582443237305,55.49607467651367,56.12502670288086,5397144.0,-0.001560105978203441,1.367815284226377,-0.3521151882695927,35.83473405342305,33.88988564216325,-0.09003918130201782,1.865935405095179,1.762708360292578,6.991048175541117,13.25392696502789,0.899749755859375,-1.7350076421084069,-1.4400344848632827,-5.1466038447129705,2.266534874986405,-3.293319164788123,0.4132501950615577,2.4837937631885296,59.32830592046303,21.159197887226718,1.853284679924843,7,-0.29700279235839844,1.489389419555664,1.2295112609863281,5.581930160522461,2.2974166870117188,1,0.03421875202567759,2.8873088703824665,55.993995666503906,1.7751971049522512,55.16413116455078,-2.407393030722078,56.282264709472656,0.03421875202567759
2530,2006-07-26,56.34341049194336,56.57926559448242,56.09008407592773,56.1512336730957,5284667.0,0.007812513859899228,-2.1110895460830217,-0.8799804363394994,34.39655584572229,33.898329675500534,-0.8075627282368316,1.4012480758510506,1.275831667540217,6.471015986336148,13.837018164761774,0.6726264953613281,-1.9917595923817402,-0.9399312973022447,-4.670757966417824,2.7908953718133347,-2.805344631860038,0.9254820372555486,1.7942181179880379,77.9850807069229,41.56487325153101,1.865413334557791,7,-0.8254966735839844,1.0526180267333984,0.7927398681640625,5.145158767700195,1.4675483703613281,2,0.017209309599868883,1.367815284226377,55.906639099121094,2.8873088703824665,55.993995666503906,1.7751971049522512,55.16413116455078,0.017209309599868883
2531,2006-07-27,55.33010482788086,55.75813674926758,54.24691009521485,55.12045288085938,14522980.0,-0.017984457369817797,1.8360781899338023,1.0909325499225482,32.94799021893441,33.95907148222436,0.0830074751441785,2.243368632450931,2.210735692796021,7.3887440315698,15.24963967217086,2.0965003967285085,-2.0337398972066794,-1.7715404510498018,-5.511670020227825,1.9685891181282216,-3.6416052356388136,0.09852433353920986,2.569887784815009,46.442093969215406,10.423412139079218,1.870064784589013,7,0.18780899047851562,2.0659236907958984,1.8060455322265625,6.158464431762695,2.8128013610839915,3,0.03931164597359915,-2.1110895460830217,56.34341049194336,1.367815284226377,55.906639099121094,2.8873088703824665,55.993995666503906,0.03931164597359915
2532,2006-07-28,55.06804275512695,55.06804275512695,54.28185272216797,54.87586212158203,7365298.0,-0.004736337904457599,7.1817820917445765,0.9166651503848634,30.87028197201863,33.471366803785344,0.4667312472194496,2.278967494873413,2.368332010134722,7.557197635613505,16.64875269644805,1.0482521057128906,-2.1659763737176903,-1.8156539916992216,-5.492720178040599,1.8614121946421562,-3.6541870848699105,0.022879101471467322,2.6085720201675144,35.20615361465961,1.70741159349042,1.8385330931706874,7,0.48481178283691406,2.157644271850586,1.7994937896728516,6.420526504516602,4.131847381591797,4,0.03965735915338575,1.8360781899338023,55.33010482788086,-2.1110895460830217,56.34341049194336,1.367815284226377,55.906639099121094,0.03965735915338575
2533,2006-07-31,55.129188537597656,55.42619323730469,54.7360954284668,55.16413116455078,4893060.0,0.0011103678179120724,1.4687491470837086,-0.1818217908255424,37.73398603612983,33.648771594816424,0.5037515113545794,1.9489843489881267,2.2440820549555696,7.4141227977219515,18.023321135543107,0.6900978088378906,-2.118232663115492,-1.5203990936279297,-5.003735564463192,1.9629373772073322,-3.262067329045557,0.2212691417896977,2.337451070539494,37.8277858010868,1.7347375999700958,1.7416682354176305,7,0.42366600036621094,2.096498489379883,1.7383480072021484,6.359380722045898,3.660137176513672,0,0.047377604401283024,7.1817820917445765,55.06804275512695,1.8360781899338023,55.33010482788086,-2.1110895460830217,56.34341049194336,0.047377604401283024
2534,2006-08-01,54.50024032592773,55.76687240600586,54.386680603027344,55.04183578491211,5158428.0,-0.011408624511877075,-2.590906835257104,15.499563318777495,33.20682750308562,33.317072964800815,1.2153115191451818,2.2690923348803906,2.760201261956553,7.935033552748251,19.52740350220488,1.3801918029785156,-1.928007124194103,-1.8794231414794993,-5.131641325363439,1.3727950424044408,-3.5055322334214694,-0.25331404953752923,2.769022625081547,10.86156166126603,-25.432698008648565,1.6261090919419698,8,1.05261421203614,2.725446701049812,2.3672962188720774,6.988328933715827,3.5203704833984446,1,0.05818234606487027,1.4687491470837086,55.129188537597656,7.1817820917445765,55.06804275512695,1.8360781899338023,55.33010482788086,0.05818234606487027
2535,2006-08-02,55.42619323730469,55.55722427368164,54.5177116394043,54.910804748535156,4996427.0,0.01698988675718649,1.6741575238955075,-0.9516115399785754,45.73721980636548,34.61648100711041,0.19634350827209346,1.1321828778362715,1.7875830908683525,6.899472551683445,21.049769888278522,1.0569839477539134,-1.7630661194699258,-0.7826929092407227,-3.8436309581352575,2.278245139653812,-2.3131619336879936,0.7477761152065483,1.6575356560043844,77.5863410373723,36.03388942852514,1.5304690244472678,8,-0.013105392456054688,1.7994937896728516,1.563638687133789,6.062376022338867,2.1489105224609304,2,0.050118227260075976,-2.590906835257104,54.50024032592773,1.4687491470837086,55.129188537597656,7.1817820917445765,55.06804275512695,0.050118227260075976
2536,2006-08-03,54.75356674194336,55.688255310058594,54.08967590332031,55.47860336303711,7949221.0,-0.01213553477290974,1.7938876332579954,-1.4067769010998772,50.94972361430227,37.16058351985078,0.7032770674539464,1.5078511044791725,2.361116432124007,7.45858277236772,22.724876883009333,1.5985794067382812,-1.615747378557586,-1.2177162170410156,-3.9176070159527256,1.4821745818706944,-2.5676616164968706,0.13222918241483939,2.1557601371275226,39.58336650237566,-6.926725600025783,1.349945399455856,8,0.5809040069580078,2.4284439086914062,2.236265182495117,6.735002517700195,2.6555633544921875,3,0.055839140759011974,1.6741575238955075,55.42619323730469,-2.590906835257104,54.50024032592773,1.4687491470837086,55.129188537597656,0.055839140759011974
2537,2006-08-04,55.38251495361328,55.688255310058594,54.893333435058594,54.98068618774414,6030179.0,0.011486890244688297,-1.7575875872564264,-0.5542185790049667,53.29787441615436,39.44168816290399,0.12132269610698643,0.6312557009149771,1.6253862892941413,6.719041600139164,24.411995381571202,0.9346885681152344,-1.552083167176363,-0.41100234985351847,-2.729756297779886,1.9077515980728492,-1.5703793238167023,0.7483746241096654,1.3012398473975537,77.08333807176795,25.52078693587103,1.1593769739631845,8,-0.04804420471191406,1.7994956970214844,2.520167350769043,6.106054306030273,1.8606452941894602,4,0.04984228754623343,1.7938876332579954,54.75356674194336,1.6741575238955075,55.42619323730469,-2.590906835257104,54.50024032592773,0.04984228754623343
2538,2006-08-07,54.07220458984375,54.893333435058594,53.85381698608398,54.59632873535156,6279185.0,-0.02365927883316621,-1.1636323215320559,-1.3043470005790938,46.21770470722794,40.595351568882315,1.2631975527637351,1.6258920820207692,2.8188090476678127,7.909040466216382,26.21717585898874,1.528697967529304,-1.51390265269265,-1.4679857254028335,-3.3049068660163314,0.36893541521066453,-2.3864462957095824,-0.5495251550960845,2.4040238993518415,11.415644391979528,-43.03679010943698,0.9184605703067507,8,1.1443367004394531,2.939464569091797,3.830477714538574,7.416364669799805,4.175525665283203,0,0.09483034001979873,-1.7575875872564264,55.38251495361328,1.7938876332579954,54.75356674194336,1.6741575238955075,55.42619323730469,0.09483034001979873
2539,2006-08-08,54.2032356262207,54.58759307861328,53.810142517089844,54.4216194152832,4213387.0,0.0024232604786667,1.8253919842513135,0.41666424058924567,38.176018612508635,41.01529187630302,0.9667974306733527,1.318209940451169,2.6221012673608755,7.651938314631423,27.393908953412666,0.7774505615234375,-1.2958608510362524,-1.181901168823245,-2.9122700535544013,0.5484677159079112,-2.0470856111888196,-0.31671672645767046,2.010751712663726,20.93021838744272,-30.38511767998081,0.8651844423655778,8,0.5852718353271484,2.707977294921875,3.699446678161621,7.285333633422852,4.455059051513679,1,0.08460915727459106,-1.1636323215320559,54.07220458984375,-1.7575875872564264,55.38251495361328,1.7938876332579954,54.75356674194336,0.08460915727459106
2540,2006-08-09,55.129188537597656,55.28642654418945,54.05473327636719,54.40414810180664,6151729.0,0.017082982236747313,1.369742718428788,-3.3200286472889884,43.617006899254676,42.20073817411638,-0.16707571782939112,0.20895713728002363,1.618193073710998,6.614758626569056,28.396824515587184,1.2316932678222656,-1.1598560712183783,-0.13277893066405966,-1.5177851335119925,1.2522272721838732,-0.8252820320880261,0.5597241707599068,0.7963374226714208,70.23252412986253,21.43257707572363,0.692503101423968,8,-0.3406810760498047,1.6509933471679688,2.773493766784668,6.359380722045898,2.9613037109375,2,0.05244811956113926,1.8253919842513135,54.2032356262207,-1.1636323215320559,54.07220458984375,-1.7575875872564264,55.38251495361328,0.05244811956113926
2541,2006-08-10,54.54391479492188,54.76230239868164,54.028526306152344,54.29058837890625,5794606.0,-0.010616404090124099,1.1265740218677103,0.34939625917450273,46.351475199115356,43.920870754904904,0.32961118034008763,0.7022705180640045,2.1207642624277057,7.078693838699472,28.72565693055359,1.1006622314453125,-1.093233980937434,-0.6368133544921832,-1.9880768924674186,0.7144501834830521,-1.3124451234797974,0.038818414495430886,1.1277651521656864,39.069659744565065,-10.782594111951418,0.6756317689876166,8,0.24459266662596946,2.1227073669433523,3.2735967636108327,6.944654464721673,4.350238800048821,3,0.05557336645601296,1.369742718428788,55.129188537597656,1.8253919842513135,54.2032356262207,-1.1636323215320559,54.07220458984375,0.05557336645601296
2542,2006-08-11,54.578857421875,54.98942184448242,54.1595573425293,54.90206909179688,4389094.0,0.0006406329117463194,2.333343548411811,-1.2758703770629967,40.81631036350547,44.26335123572442,0.2435970656862807,0.7012155488260277,2.0147740944364756,6.923476271099759,28.44709901791974,0.829864501953125,-1.0506806356711706,-0.6005603790283232,-1.954223069575228,0.7531023115185818,-1.2773917243017792,0.07627096624513285,0.8694380336128447,52.07093558381288,3.966115822818395,0.6768313452734532,8,0.20965003967285156,2.0353527069091797,3.238654136657715,6.909711837768555,4.227939605712891,4,0.051856576122206954,1.1265740218677103,54.54391479492188,1.369742718428788,55.129188537597656,1.8253919842513135,54.2032356262207,0.051856576122206954
2543,2006-08-14,55.45240020751953,55.60090255737305,54.70115280151367,55.181602478027344,5243673.0,0.016005149739437785,2.1692353170390875,-0.8378340100084793,47.325115822691544,45.83204993790286,-0.6473527147909479,-0.1308779643476896,1.1154791046804036,5.940909482007612,27.782093248661642,1.0220451354980469,-0.8854342229765422,0.2424083709716811,-1.106677525151106,1.5914942670944683,-0.4321345770897125,0.9169513190330747,-1.6422576904296875,91.70730044713135,43.16235654527381,0.6745429480613935,8,-0.7032012939453125,1.0875587463378906,2.3651113510131836,6.036169052124023,3.0748634338378906,0,0.03229364344161212,2.333343548411811,54.578857421875,1.1265740218677103,54.54391479492188,1.369742718428788,55.129188537597656,0.03229364344161212
2544,2006-08-15,56.59673690795898,56.85879898071289,55.06804275512695,55.46113586425781,7462463.0,0.02063637815778918,1.1578948578100472,4.1935397531976975,51.37701654709075,46.45869402020566,-1.6349606370845535,-1.1940189024914503,-0.008050116396333351,4.697838525203643,26.902843980938396,1.7907562255859375,-0.6354957318434629,1.2963336944579993,-0.17100085051950487,2.7636682394355034,0.5626664219692472,2.0300009669467514,-2.7507791900634686,90.74074822862771,44.02288474115478,0.7336672724887524,8,-1.26226615905761,-0.42803382873534446,1.2207746505737376,4.5511531829834055,2.262474060058601,1,0.029171175537079375,2.1692353170390875,55.45240020751953,2.333343548411811,54.578857421875,1.1265740218677103,54.54391479492188,0.029171175537079375
2545,2006-08-16,57.28683471679688,57.67119216918945,56.57926559448242,56.7452392578125,6848730.0,0.012193243754674121,-1.4999956330733557,0.4769240588395442,61.023617139887754,47.57801552304849,-2.2723302914905403,-1.891664837768296,-0.6866339749767647,3.913272327195479,26.344604615697698,1.0919265747070312,-0.479073324552985,1.9296514511108498,0.25101768161168536,3.608285220610014,1.090334566361264,2.7689683358604356,-3.3203633483886748,89.44845706841448,40.93199482854572,0.8393168847495839,8,-1.5461673736572337,-1.1181316375732493,0.44550704956053977,2.825906753540039,1.7296104431152273,2,0.02394022933397255,1.1578948578100472,56.59673690795898,2.1692353170390875,55.45240020751953,2.333343548411811,54.578857421875,0.02394022933397255
2546,2006-08-17,57.64498901367188,57.72360610961914,57.1033935546875,57.40039443969727,4928455.0,0.006251947740620878,2.0869495049224063,0.45161858342254435,64.36222527525098,48.8073878407259,-2.4330667461354523,-2.2582756447495242,-0.9719896220130408,3.469444579697992,26.27558013887744,0.6202125549316406,-0.1940564281856041,2.219669532775889,0.29093761154375386,4.148401454008024,1.255303572159825,3.184035493391953,-3.4562343972167966,97.79416329335325,45.62797597477819,0.9643659606160666,8,-1.87811470031739,-1.87811470031739,0.08735275268553977,1.8781147003173757,0.7687149047851491,3,0.007728394826436835,-1.4999956330733557,57.28683471679688,1.1578948578100472,56.59673690795898,2.1692353170390875,55.45240020751953,0.007728394826436835
2547,2006-08-18,57.50522232055664,57.98566818237305,57.39166259765625,57.71487045288086,5622154.0,-0.002424611323667558,-1.7200076858580213,-0.8571250331415026,63.12742557768106,50.68624571522069,-2.190928207318379,-2.038650205522508,-0.7879902525991582,3.515578796671484,25.578492057168557,0.5940055847167969,-0.11268283946825619,1.962848281860353,-0.1722604179337779,4.097956981654484,0.8952939319632875,3.0304026317574184,-3.033679584648432,85.37239726091038,30.095706847477175,1.067554349897067,8,-1.6073169708251953,-1.6073169708251953,-0.048046112060546875,2.017881393432617,0.7425079345703125,4,0.024153132852380077,2.0869495049224063,57.64498901367188,-1.4999956330733557,57.28683471679688,1.1578948578100472,56.59673690795898,0.024153132852380077
2548,2006-08-21,57.39166259765625,57.61004638671875,56.69282913208008,57.50522232055664,3258958.0,-0.001974772347933307,4.675711402504515,0.5416681829760909,66.93961874018615,53.88220128496263,-1.7399611243860136,-1.9130974918857362,-0.5914614537755796,3.5235735861856483,24.85935568471116,0.9172172546386719,-0.028859714897208733,1.7794052124023452,-0.5042670816645938,4.063077506469284,0.6375690653688793,2.921241359435811,-2.5687073171015555,79.64078667639421,17.971508170332555,1.1418361470334677,8,-1.3845653533935547,-1.4937572479248047,-0.3035573959350586,2.131441116333008,2.1838531494140625,0,0.024657491452241498,-1.7200076858580213,57.50522232055664,2.0869495049224063,57.64498901367188,-1.4999956330733557,57.28683471679688,0.024657491452241498
2549,2006-08-22,57.81969451904297,57.90705108642578,56.82386016845703,57.872108459472656,4251226.0,0.007458085408457826,16.713786650031192,0.46155396553461653,64.8913012521716,56.24601176862007,-1.7892040428416536,-2.308834725535206,-0.9112534989786454,2.9721457601943513,24.321180557724745,1.08319091796875,0.003919436627732864,2.1117843627929673,-0.37502864738090835,4.598597372966843,0.8683778577060295,3.355190867879905,-2.680467948306436,88.19870890745362,27.363756825403158,1.243406505086938,8,-1.8125972747802734,-1.9217891693115234,-0.90411376953125,1.703409194946289,2.105236053466804,1,0.012237510561067033,4.675711402504515,57.39166259765625,-1.7200076858580213,57.50522232055664,2.0869495049224063,57.64498901367188,0.012237510561067033
2550,2006-08-23,57.31304168701172,57.872108459472656,57.12959671020508,57.872108459472656,3719060.0,-0.008762634189711682,1.6562542645814569,10.666375545851528,66.25971595037103,58.458038518759594,-1.0506849374167757,-1.8190801418876603,-0.2935393456540112,3.3546907529628456,23.892669524581777,0.7425117492675781,0.21629236562008458,1.556649971008298,-1.0185643715317383,4.131864313548334,0.2690427997382798,2.844257142278316,-1.8891709551115383,47.97291316278658,-14.907857957021648,1.287607171270018,8,-1.2404289245605469,-1.4151363372802734,-0.4542407989501953,2.210062026977539,2.6293601989746094,2,0.026977616882550626,16.713786650031192,57.81969451904297,4.675711402504515,57.39166259765625,-1.7200076858580213,57.50522232055664,0.026977616882550626
2551,2006-08-24,57.50522232055664,57.81969451904297,56.61420822143555,57.02477264404297,5814557.0,0.003353174563556216,1.1732337073320014,-0.8593779852070198,64.2773388890742,61.06481946604501,-0.870132795955044,-1.9393845026017118,-0.3701356582968387,3.021382813976601,22.761710760877502,1.2054862976074219,0.5259426852187303,1.6400747299194336,-1.0408851723976227,4.32103463223649,0.29959477876090546,2.9805546810779617,-1.8251718436091764,64.96829105473965,3.7236030730648935,1.3404799511585266,8,-1.1618118286132812,-1.6073169708251953,-0.6726274490356445,1.6684627532958913,2.5944175720214915,3,0.026279749531813223,1.6562542645814569,57.31304168701172,16.713786650031192,57.81969451904297,4.675711402504515,57.39166259765625,0.026279749531813223
2552,2006-08-25,57.25189590454102,57.55763244628906,56.85879898071289,57.4790153503418,3180704.0,-0.004405276699974814,2.6364087498511255,-0.47272265317949724,74.9315198788266,64.13219769450446,-0.22100173231987696,-1.595882266110216,-0.0017854981560034844,3.1453214967470657,21.569633580262554,0.6988334655761719,0.7347123805719207,1.2775556564331154,-1.4442888237565725,3.9994001366228034,-0.08336658366172855,2.6384778965279594,-1.341283657051001,49.32445391267969,-17.4704883544417,1.3609222400948422,8,-0.7250404357910227,-1.3539905548095774,-0.33413124084473367,1.5767421722412038,2.262470245361321,4,0.020292917737661398,1.1732337073320014,57.50522232055664,1.6562542645814569,57.31304168701172,16.713786650031192,57.81969451904297,0.020292917737661398
2553,2006-08-28,57.7410774230957,57.79349136352539,56.85006332397461,57.37419128417969,2812452.0,0.008544372388476384,3.0,-1.6153884913837047,76.26459893290443,66.89748462626153,-0.392688639026467,-1.9809173559131779,-0.5261530828888965,2.526888406487224,20.52489798912838,0.9434280395507812,0.9891692388481417,1.6361427307128906,-1.1644608952861262,4.436746356711907,0.23584091771338223,3.036444543712399,-1.6229595821173817,87.16211630782122,13.963905226761227,1.4003018129995066,8,-0.45861053466796875,-1.8431720733642578,-1.0089406967163086,1.0875606536865234,1.3801956176757884,0,0.008774564913618832,2.6364087498511255,57.25189590454102,1.1732337073320014,57.50522232055664,1.6562542645814569,57.31304168701172,0.008774564913618832
2554,2006-08-29,57.67119216918945,58.34382247924805,57.5226936340332,57.872108459472656,4349823.0,-0.0012103212656419116,-2.2982800229841027,-0.5476257317238009,71.61960046122095,68.07481610640967,-0.17250449919603028,-1.7510701925434091,-0.5304458264419054,2.459387523106429,19.260837798092684,0.8211288452148438,1.317724755347598,1.4077098846435518,-1.3693172981587054,4.184737067445809,0.019196293242423224,2.7962234760446805,-1.3663192940716584,61.11096407650505,-11.947578129070301,1.3885135914011295,8,-0.19217681884765625,-1.5942096710205078,-0.7971048355102539,0.36688995361328125,1.2841072082519531,1,0.03302036088129001,3.0,57.7410774230957,2.6364087498511255,57.25189590454102,1.1732337073320014,57.50522232055664,0.03302036088129001
2555,2006-08-30,58.20405578613281,58.43991088867188,57.566368103027344,57.872108459472656,4300064.0,0.009239684440371931,1.1739179965254167,-1.6521673090432702,81.40930791652151,69.96893639988417,-0.6275738302262468,-2.176756266002137,-1.137893935128119,1.8049290447169568,17.957609702421305,0.8735427856445384,1.5621681580313052,1.801680374145505,-1.0751005909731361,4.678461339264146,0.3632898915861844,3.2400708567048255,-1.6545089585193864,87.0814066949852,9.321831714768777,1.43839048255932,8,-0.6769962310791016,-2.079029083251953,-1.701223373413086,-0.5459651947021484,0.978363037109375,2,0.029566234914972345,-2.2982800229841027,57.67119216918945,3.0,57.7410774230957,2.6364087498511255,57.25189590454102,0.029566234914972345
2556,2006-08-31,57.81095886230469,58.52726364135742,57.62751770019531,58.52726364135742,4069954.0,-0.006753772027030869,1.5121874583943549,-2.1578868739800963,76.12991248868175,71.41365716777312,-0.2329560602309897,-1.626241207012015,-0.8108432537663646,2.0699816584777295,16.409372975197662,0.8997459411621094,1.685864681451747,1.255713844299315,-1.5767495211250733,4.088177209723703,-0.16051783841287914,2.671945527011509,-0.9967610661430797,57.29163823612362,-22.737636488201076,1.416231682712195,8,-0.24022293090820312,-1.6422557830810547,-1.353987693786621,-0.15286827087402344,1.4500808715820312,3,0.036869186493833306,1.1739179965254167,58.20405578613281,-2.2982800229841027,57.67119216918945,3.0,57.7410774230957,0.036869186493833306
2557,2006-09-01,58.14290618896485,58.68450164794922,57.7410774230957,57.82843017578125,3830320.0,0.005741944662270626,-2.857153997317446,-0.4390254293702669,73.83897789495035,72.1802526294136,-0.5195741008376729,-1.8348576912052224,-1.2040883410993999,1.6369820044495,14.82780583735684,0.9434242248535156,1.66774436103168,1.4496416091919002,-1.411087617107583,4.3103708354913834,0.0192769960421586,2.880006222341642,-1.0546178575719125,70.47622414413404,-7.742253466331576,1.4303646131497432,9,-0.49355125427246804,-1.8955841064453196,-1.6859350204467844,-0.4848155975341868,0.5678024291992116,4,0.033653868233794126,1.5121874583943549,57.81095886230469,1.1739179965254167,58.20405578613281,-2.2982800229841027,57.67119216918945,0.033653868233794126
2558,2006-09-04,59.19989013671875,59.35712814331055,58.39623260498047,58.68450164794922,4248480.0,0.01817906976164374,1.3157889898135549,1.6388801280962293,73.42764801727,73.12873560331342,-1.4450492530744796,-2.62244571409191,-2.2800928597591934,0.4844845868247347,12.886451819285993,1.214221954345696,1.6119345357251689,2.250241279602051,-0.5396454890117326,5.040128048215834,0.8552978952951591,3.6451846639089425,-1.8242834083456785,91.42852983867277,14.182908908554879,1.394943384306892,9,-1.2142219543457031,-2.6162548065185547,-2.810619354248047,-2.3323535919189453,-0.5328598022460938,0,0.00531210467548715,-2.857153997317446,58.14290618896485,1.5121874583943549,57.81095886230469,1.1739179965254167,58.20405578613281,0.00531210467548715
2559,2006-09-05,58.78932571411133,59.28724670410156,58.48358535766602,59.19989013671875,5059491.0,-0.006935222711718647,1.7462571776805664,-0.7966115494500614,64.23839383771359,72.9041442574626,-0.9861862740660285,-1.9506999930430595,-1.8799129831999508,0.7961784558622043,10.820836457456661,0.8036613464355398,1.5710704370514463,1.6103723526000948,-0.9754793568948301,4.19622406209502,0.3174464978526359,2.9032982073475537,-1.048248291015625,68.29265694864274,-7.103313133384049,1.292925854747461,9,-0.8036575317382812,-2.205690383911133,-2.400054931640625,-1.9217891693115234,-0.3406791687011719,1,0.005646387717974655,1.3157889898135549,59.19989013671875,-2.857153997317446,58.14290618896485,1.5121874583943549,57.81095886230469,0.005646387717974655
2560,2006-09-06,58.02061080932617,58.8941535949707,58.01187515258789,58.83300399780274,4683588.0,-0.013075756448090003,-1.1263192733424043,1.9787228111905177,53.30260157813281,71.68472900069133,-0.11906895798396278,-1.0058297100903815,-1.1208728321744417,1.468080881018082,9.140358491866749,0.8822784423828125,1.4895855334930417,0.6970863342285156,-1.724323578678849,3.11849624713588,-0.5136186222251666,1.9077912906821979,1.336517333984375,22.727262702163838,-47.77683403137996,1.2107049564536827,9,0.08298492431640625,-1.4369754791259766,-1.6313400268554688,-1.1530742645263672,1.2142219543457102,2,0.01610959545370716,1.7462571776805664,58.78932571411133,1.3157889898135549,59.19989013671875,-2.857153997317446,58.14290618896485,0.01610959545370716
2561,2006-09-07,57.57510375976562,58.00313949584961,57.30430603027344,57.653724670410156,3951269.0,-0.007678427430290791,-1.2535150627975349,0.09677692004283205,50.583074510932235,68.97934618203641,0.377043361884283,-0.3389691450433432,-0.7340666188632454,1.775403049433784,7.183602908813256,0.7163047790527344,1.39398771215901,0.10001983642577272,-1.937934771578817,2.1379744444303626,-0.9189574675765257,1.1189971404280712,1.7551193237304759,13.191485407936323,-53.14203787975198,1.0189773040022951,9,0.5284919738769602,-0.9914684295654226,-1.255716323852532,-0.7075672149658132,1.2316932678222727,3,0.027916841803414805,-1.1263192733424043,58.02061080932617,1.7462571776805664,58.78932571411133,1.3157889898135549,59.19989013671875,0.027916841803414805
2562,2006-09-08,57.40913009643555,57.88957977294922,56.93741989135742,57.77602005004883,3682651.0,-0.002882733203966148,2.205874797708649,4.666569626394532,50.144481038875156,66.07711086047759,0.634377829416664,0.05261061683526691,-0.6448581642711559,1.7988711750529092,5.467252780052478,0.9521598815917969,1.3198081523303955,-0.2074674606323228,-1.7253385434487782,1.3104036221841326,-0.9664030020405505,0.5514680807759049,1.8400563049316432,19.494507434827025,-43.29039963387926,0.7589355414082294,9,0.7381439208984375,-0.8254947662353516,-1.1508893966674805,-0.5415935516357422,1.7208786010742259,4,0.032258103098589785,-1.2535150627975349,57.57510375976562,-1.1263192733424043,58.02061080932617,1.7462571776805664,58.78932571411133,0.032258103098589785
2563,2006-09-11,57.24316024780274,57.30430603027344,56.719032287597656,56.98109436035156,3167540.0,-0.002891000932325749,2.045465823714481,-0.7142901703092377,45.01513583330205,63.12105923515326,0.8071733936999976,0.37905270896619925,-0.5715557260521464,1.8093231303714603,4.319160271418775,0.6900978088378906,1.2533902809166975,-0.4629753112792869,-1.6090481613844076,0.6830975388258338,-1.0360117363318437,0.11006111377326988,1.867320162963864,20.40826329908144,-37.54422822214726,0.5730364250525593,9,0.7949199676513601,-0.6595249176025462,-0.9849195480346751,-0.3756237030029368,1.8082275390624858,0,0.025637095576281466,2.205874797708649,57.40913009643555,-1.2535150627975349,57.57510375976562,-1.1263192733424043,58.02061080932617,0.025637095576281466
2564,2006-09-12,58.24773025512695,58.29140853881836,57.02477264404297,57.4790153503418,4230698.0,0.01754917099222819,1.9591825821918418,2.933288694158496,57.44088091760229,60.457900679717795,-0.11959043884345988,-0.5222638741379058,-1.661846624945582,0.6479186875563414,4.065459942792246,1.2666358947753906,1.165066441265317,0.45904502868652486,-0.5837563239817953,1.501846381354845,-0.06235564764763524,0.980445705020685,0.6714343057861356,70.28104420417577,10.60906970068607,0.5214006763341608,9,-0.20965003967285156,-1.6640949249267578,-2.133625030517578,-1.3801937103271484,1.7208786010742188,1,0.007198565120205558,2.045465823714481,57.24316024780274,2.205874797708649,57.40913009643555,-1.2535150627975349,57.57510375976562,0.007198565120205558
2565,2006-09-13,58.65829467773438,58.65829467773438,58.02061080932617,58.49232482910156,4418203.0,0.007048590920352593,6.684333915601156,0.21590559464852002,58.87094833460808,58.54023799593184,-0.5128797927157294,-0.8693877952439877,-2.121053558639794,0.08898649972987727,4.500014629784185,0.6376838684082102,1.027894629130813,0.8010364532470788,-0.28239242940467335,1.884465335898831,0.2593220119211992,1.3427508945729585,0.08485930131347175,100.0,39.30438990803265,0.5417144413258763,9,-0.6202144622802805,-1.9654674530029368,-2.8084344863891673,-1.7907581329345774,1.9217910766601491,2,-0.0035740577436834675,1.9591825821918418,58.24773025512695,2.045465823714481,57.24316024780274,2.205874797708649,57.40913009643555,-0.0035740577436834675
2566,2006-09-14,58.090492248535156,58.955299377441406,58.08175659179688,58.92909240722656,3932190.0,-0.009679831851892473,-1.0408174178081755,-5.052725935459929,56.153819022019924,56.575220343384004,0.11034870930886598,-0.2808999781579544,-1.6308969180427368,0.4783672515369375,5.0099981893233165,0.8735427856445241,0.9427403668762651,0.21095886230468608,-0.8724133018080948,1.294331026417467,-0.33072721975170083,0.752644944361073,-1.3714599609375,61.32809301563908,-0.7726012960981663,0.5416860820563891,9,-0.05241203308105469,-1.397665023803711,-2.306147575378418,-1.2229557037353516,4.140586853027344,3,0.019699273854330013,6.684333915601156,58.65829467773438,1.9591825821918418,58.24773025512695,2.045465823714481,57.24316024780274,0.019699273854330013
2567,2006-09-15,58.8941535949707,58.93782806396485,57.91578674316406,58.29140853881836,11816200.0,0.013834645142911661,1.9620351125458402,-0.7187514215271523,58.08823765513034,54.87084141425737,-0.6431786246942366,-1.02787028396817,-2.4861615560665484,-0.46696036956323894,5.289005151071525,1.0220413208007884,0.7648016595922797,0.9451736450195298,-0.21267747787315017,2.10302476791221,0.36624808357318983,1.5240992064658698,-2.13039596557617,97.26572095308278,36.751543382588814,0.5789255614463387,9,-0.8910140991210938,-2.1358108520507812,-3.16658878326416,-2.0266170501708984,3.590251922607429,4,-0.001483280802090925,-1.0408174178081755,58.090492248535156,6.684333915601156,58.65829467773438,1.9591825821918418,58.24773025512695,-0.001483280802090925
2568,2006-09-18,58.80679702758789,59.21736145019531,58.23899459838867,59.08633041381836,3198931.0,-0.001483280802090925,2.612906406716628,-0.4637671987139729,57.94620883315449,54.171709747084144,-0.6900079571912983,-0.8738629101711979,-2.4589644428167787,-0.490577981664174,5.626614230358542,0.9783668518066406,0.6373854304217517,0.7870603561401381,-0.3999800628940733,1.9741007751743496,0.19354014662303598,1.3805805656572403,-1.999208563232422,81.27490109155947,19.975490534399448,0.5935202095171049,9,-0.8386001586914062,-1.7776565551757812,-3.105438232421875,-1.939260482788086,3.1010704040527415,0,0.005496161774807273,1.9620351125458402,58.8941535949707,-1.0408174178081755,58.090492248535156,6.684333915601156,58.65829467773438,0.005496161774807273
2569,2006-09-19,58.52726364135742,59.03391647338867,58.40496826171875,58.40496826171875,4479044.0,-0.0047534196786697125,-9.285723197853956,-0.43749829416741726,52.34472074613078,54.065278543528365,-0.5046239664946555,-0.5677090034184715,-2.1849405927631977,-0.3191916603163918,6.216076699722153,0.6289482116699219,0.5095951275687796,0.47214851379394673,-0.7318441949008019,1.6761412224886953,-0.12984784055343113,1.0741448681413246,-1.6232842575683577,46.97977725674091,-10.60157373957312,0.6019963543473744,9,-0.5590667724609375,-1.3146781921386719,-2.8826847076416016,-1.6597270965576172,3.633934020996101,1,0.008955213568833997,2.612906406716628,58.80679702758789,1.9620351125458402,58.8941535949707,-1.0408174178081755,58.090492248535156,0.008955213568833997
2570,2006-09-20,58.85921096801758,59.13000869750977,57.9419937133789,58.40496826171875,4361221.0,0.0056716700219279215,1.3859599391694353,3.714307994634892,57.67264876745866,54.853009016475745,-0.7879695252635912,-0.8199196860452957,-2.527946988025839,-0.744784704197798,6.650431815359667,1.1880149841308736,0.3075068743455205,0.7267873764038058,-0.4751371995193949,1.9287119523270064,0.1258250884422054,1.327749664365406,-1.8626963015722637,72.48329425556858,14.251226477183465,0.6009622879615988,9,-0.8910140991210938,-0.8910140991210938,-3.107624053955078,-1.9916744232177734,3.6426658630371094,2,0.0188483309568388,-9.285723197853956,58.52726364135742,2.612906406716628,58.80679702758789,1.9620351125458402,58.8941535949707,0.0188483309568388
2571,2006-09-21,59.01644515991211,59.40080642700195,58.60588455200195,58.70197296142578,4602578.0,0.0026713608508950326,-2.137958814892896,0.6922999403747155,56.56166346978758,55.56602928657713,-0.8037737436022496,-0.9045063753499036,-2.648738453026013,-0.9972353328087351,6.79271237647821,0.794921875,0.19800125227175158,0.8084604263305692,-0.4172192549100515,2.03414010757119,0.19562058571025887,1.4213002669508796,-1.9310966221167973,74.1174294675678,16.713977745100486,0.61283984062031,9,-0.9565258026123047,-1.0089378356933594,-3.0617599487304688,-2.1489086151123047,3.223369598388672,3,0.026494997966169498,1.3859599391694353,58.85921096801758,-9.285723197853956,58.52726364135742,2.612906406716628,58.80679702758789,0.026494997966169498
2572,2006-09-22,58.41370391845703,58.78932571411133,58.10796356201172,58.57967758178711,5135193.0,-0.01021310653025409,1.3283689098908262,-0.5277848538884239,43.661977028687694,55.415678308286644,-0.04866578523986931,-0.22162544413544083,-1.9653986213452157,-0.5111985984776268,6.746715906429486,0.9084815979003906,0.19867509973583708,0.1476287841796875,-0.9945395484899038,1.2897971168492788,-0.4234553821551046,0.7187129505144796,-1.189427907309323,32.33521347004235,-19.90654310762079,0.5710841663347948,9,-0.2009143829345703,-0.40619659423828125,-2.646829605102539,-1.5461673736572266,3.6426658630371094,4,0.06535067847151677,-2.137958814892896,59.01644515991211,1.3859599391694353,58.85921096801758,-9.285723197853956,58.52726364135742,0.06535067847151677
2573,2006-09-25,58.24773025512695,58.82426834106445,57.81969451904297,58.48358535766602,3815747.0,-0.0028413480432908367,1.1904726256425613,1.4210393251971285,45.45454545454546,54.08386325683589,0.30708499172691717,-0.016599504658287856,-1.7266967061126195,-0.45013139065935803,6.916804101018902,1.0045738220214844,0.2517261440190097,-0.04367752075195597,-1.1589763439579528,1.0716213024540409,-0.6013269323549579,0.513971890851046,-0.8928624190279919,27.07181787255808,-22.183734429465424,0.5576494116029987,9,0.3625202178955078,-0.24022293090820312,-2.349824905395508,-1.3801937103271484,3.3369293212890696,0,0.07273545671040571,1.3283689098908262,58.41370391845703,-2.137958814892896,59.01644515991211,1.3859599391694353,58.85921096801758,0.07273545671040571
2574,2006-09-26,59.57551574707031,60.038490295410156,58.75438690185547,58.99897766113281,7091534.0,0.022795488959443055,-1.4098334836705182,-2.4444588212459637,61.93030118369624,54.42379135117901,-0.9080367635850237,-1.2589498756096376,-2.963135870226253,-1.8686354943114551,7.410361248017355,1.7907600402832031,0.36265778043959784,1.1888917922973619,-0.024318644379526688,2.4021022289742504,0.5822865739589176,1.7954970106358061,-2.0978915955171686,79.13397198286238,25.42714121223613,0.6066052183384434,9,-0.64642333984375,-1.249166488647461,-3.623014450073242,-2.707979202270508,2.0790252685546875,1,0.0391495005175011,1.1904726256425613,58.24773025512695,1.3283689098908262,58.41370391845703,-2.137958814892896,59.01644515991211,0.0391495005175011
2575,2006-09-27,59.92493057250977,60.17825698852539,59.27851104736328,60.14331436157226,4514839.0,0.005865074285263727,5.242404192250688,-0.37878467076008543,68.29932570971603,55.77329209425636,-1.1833234531958325,-1.552424366461075,-3.2591921722357995,-2.2964997166821703,7.88933446426371,0.8997459411621094,0.5479725334901744,1.4522628784179759,0.062343263942324256,2.8421824928936275,0.7573030711801536,2.147222685655798,-2.2424371294480707,89.25928741369273,29.170607731087728,0.6949598072378248,9,-0.925954818725593,-1.528697967529304,-3.9724292755127024,-3.057394027709968,0.9172172546386648,2,0.03731780860618339,-1.4098334836705182,59.57551574707031,1.1904726256425613,58.24773025512695,1.3283689098908262,58.41370391845703,0.03731780860618339
2576,2006-09-28,59.94240188598633,60.63249969482422,59.4270133972168,59.750221252441406,5691789.0,0.0002915533369773904,-1.8750096664286071,-0.880013275573003,70.19500369182337,57.118488320555585,-1.0174739280960452,-1.4777931234603727,-3.226225975141489,-2.3762382461353795,8.450360830943044,1.2054862976074219,0.5785476047096978,1.3631620407104492,-0.13571621272419776,2.862040294145096,0.6137229139931293,2.112601167427769,-2.010332088378256,75.46585114462407,9.819183593459499,0.7494391267173235,9,-0.7163047790527344,-1.3190479278564453,-3.9571428298950195,-3.0748653411865234,1.5112266540527344,3,0.04269890535812393,5.242404192250688,59.92493057250977,-1.4098334836705182,59.57551574707031,1.1904726256425613,58.24773025512695,0.04269890535812393
2577,2006-09-29,60.09963989257813,60.41411209106445,59.88998794555664,60.14331436157226,3546924.0,0.002623151586265804,-1.2641409938451145,-0.2272573889913709,72.80333275473004,58.769279867397316,-1.1015731450559372,-1.5609520624699869,-3.2941131385819844,-2.5865345841393648,8.897477623181876,0.5241241455078125,0.5743904141048475,1.4225633621215863,-0.20621144337222574,3.0513381676153983,0.6081759593746767,2.236950764868496,-1.8435185073041254,81.05592926114812,9.286751648732718,0.8143874027469074,9,-0.8735427856445384,-1.4238739013671946,-3.9789819717407298,-3.2321033477783274,2.3410873413085866,4,0.035610444081661585,-1.8750096664286071,59.94240188598633,5.242404192250688,59.92493057250977,-1.4098334836705182,59.57551574707031,0.035610444081661585
2578,2006-10-02,59.514366149902344,60.34423065185547,59.05138778686523,60.16078567504883,4249819.0,-0.00973839017541378,1.5517236186769103,14.800855969958524,60.83706654638568,59.71287384520342,-0.45301498324703715,-1.0022989730797605,-2.651200370288798,-2.047381758980819,8.43935387106364,1.2928428649902415,0.6248402377173292,0.8215658187866239,-0.8343063524238659,2.4774379899971137,-0.006370266818620962,1.6495019043918688,-0.9730793674823133,40.465048259725066,-30.19145097440206,0.8279360856052447,10,-0.28826904296875,-0.8386001586914062,-3.301985740661621,-2.4022388458251953,3.1010704040527344,0,0.04271243728260665,-1.2641409938451145,60.09963989257813,-1.8750096664286071,59.94240188598633,5.242404192250688,59.92493057250977,0.04271243728260665
2579,2006-10-03,59.12127304077149,59.19989013671875,58.57967758178711,59.05138778686523,4307055.0,-0.006605012109861752,4.461553965534616,-0.10811129798473769,53.97302193481816,59.301804197132256,0.03710101354777606,-0.6145715098538105,-2.2010314258395525,-1.704697871207685,7.785066700077178,0.9346885681152344,0.5907364710576815,0.41187534332276243,-1.2546904503520153,2.07844113699754,-0.42140755351462644,1.2451582401601513,1.5112266540527273,26.382970815873684,-38.886207919240256,0.8332828968373905,10,0.10482406616210227,-0.445507049560554,-2.5310869216919016,-2.009145736694343,3.6164588928222585,1,0.041666669355135744,1.5517236186769103,59.514366149902344,-1.2641409938451145,60.09963989257813,-1.8750096664286071,59.94240188598633,0.041666669355135744
2580,2006-10-04,58.955299377441406,59.31344985961914,58.40496826171875,59.269775390625,6094202.0,-0.0028073425146922792,3.5217779296726666,-4.499890829693408,57.97101653104104,59.45839898171597,0.2437736078543722,-0.3952474920384006,-1.9928143772774831,-1.5509981570358633,7.639589378248216,0.9084815979003906,0.560352100824872,0.19916725158691406,-1.438237978138467,1.8365724813122952,-0.6195353632757801,1.0178698664496082,1.6361438751220732,24.70587429401268,-39.365603633103866,0.8187026148626916,10,0.2707977294921875,-0.27953338623046875,-2.177300453186035,-1.7427139282226562,5.730430603027344,2,0.045784546371355095,4.461553965534616,59.12127304077149,1.5517236186769103,59.514366149902344,-1.2641409938451145,60.09963989257813,0.045784546371355095
2581,2006-10-05,59.18241882324219,59.54057312011719,58.955299377441406,59.269775390625,5111634.0,0.0038524008562270673,-1.1612948667380403,0.27778451684902594,52.972936821109194,60.492950069762806,0.047688365816327405,-0.522569215449785,-2.1415134549026646,-1.7968668215821282,7.98098842237742,0.5852737426757812,0.6099476564774591,0.34592094421386577,-1.2027915751507976,1.8946334635785291,-0.42843531546846947,1.120277203896201,1.321565429687503,38.69561502605922,-20.30221378239849,0.7743562596823329,10,0.04367828369140625,-0.50665283203125,-2.3563756942749023,-1.9698333740234375,6.237083435058594,3,0.028044291478915406,3.5217779296726666,58.955299377441406,4.461553965534616,59.12127304077149,1.5517236186769103,59.514366149902344,0.028044291478915406
2582,2006-10-06,59.26103973388672,59.35712814331055,58.83300399780274,59.08633041381836,3806311.0,0.001328450445382101,1.8571487985692658,-1.9999563318777294,54.6931520346832,61.51946191200033,0.1138775432690835,-0.4799429722855706,-2.130735220984306,-1.9045705637397248,7.95585279884547,0.5241241455078054,0.5958034713654854,0.33194637298583984,-1.0721306421272416,1.7360233880989213,-0.37009213457069734,1.033984880542377,1.1589838793945333,44.14417958714784,-11.538565007151,0.7020385075565395,10,0.2576942443847656,-0.5852737426757812,-2.39132022857666,-2.0484542846679688,6.21087646484375,4,0.03699882445529501,-1.1612948667380403,59.18241882324219,3.5217779296726666,58.955299377441406,4.461553965534616,59.12127304077149,0.03699882445529501
2583,2006-10-09,58.71070861816406,58.96403503417969,58.32635116577149,58.96403503417969,4786730.0,-0.009286558558437963,4.034483797132819,-1.4499879910041704,51.79488404486966,60.39330445213071,0.8233752894479238,0.19602048397853622,-1.4975278525580364,-1.3656167952587452,7.912501556929391,0.9346885681152273,0.5679336724178654,-0.29176216125487997,-1.4581276161980483,0.8746032936882884,-0.8749448887264677,0.29142056621670775,1.6287127810546878,31.65462879475676,-24.090930285163736,0.5831827274715853,10,0.7687168121337891,-0.034942626953125,-1.7623701095581055,-1.4981231689453125,6.542823791503906,0,0.06353216821110985,1.8571487985692658,59.26103973388672,-1.1612948667380403,59.18241882324219,3.5217779296726666,58.955299377441406,0.06353216821110985
2584,2006-10-10,58.667030334472656,59.07759475708008,58.474853515625,58.885414123535156,4084848.0,-0.0007439576990200258,-1.0000126579073947,0.8620648114684978,48.0072307552342,58.13862723496605,0.8097908163222627,0.28746056867823455,-1.3494961500140619,-1.3540493982135047,8.165515467417942,0.6027412414550781,0.6911269382777547,-0.35640544891357706,-1.4799371161011052,0.7671262182739511,-0.9181712825073447,0.20536038468019058,1.5516068507392617,28.057404783522095,-24.514634071225977,0.5617658335937645,10,0.8123950958251953,0.00873565673828125,-1.3823785781860352,-1.624786376953125,7.110626220703125,1,0.06730196154418855,4.034483797132819,58.71070861816406,1.8571487985692658,59.26103973388672,-1.1612948667380403,59.18241882324219,0.06730196154418855
2585,2006-10-11,58.448646545410156,58.7369155883789,57.88084411621094,58.719444274902344,4520080.0,-0.0037224278750338513,4.599990018466052,1.2400083845723868,44.18608284670822,55.24874714106437,0.8903736743045982,0.5157768828517391,-1.0569958362672338,-1.1407790510509201,8.31346217251013,0.8560714721679616,0.8164131998169992,-0.5643068313598647,-1.7059486046670571,0.5773349419473277,-1.1351277180134574,0.0065140552937279494,1.6564534786353349,34.21055050932225,-14.990228464770638,0.5708208866535949,10,0.6988315582275391,0.22711944580078125,-1.1639947891235352,-1.406402587890625,7.722106933593736,2,0.07338211646785187,-1.0000126579073947,58.667030334472656,4.034483797132819,58.71070861816406,1.8571487985692658,59.26103973388672,0.07338211646785187
2586,2006-10-12,59.23483276367188,59.37459945678711,58.23025894165039,58.46611785888672,7416706.0,0.013450888339235023,1.1833386707036595,-2.838705133261986,58.103442044807764,53.61542595107301,-0.007527975241195861,-0.19002520315216742,-1.736717775230865,-1.9491783274813272,7.954419167282759,1.1443405151367188,0.7343309766837081,0.16466236114502664,-0.8940074473915303,1.2233321696815835,-0.36467254312324826,0.6939972654133015,0.6923267877468433,90.6432673866581,37.685289108781966,0.5293349042682775,10,-0.12229537963867898,-0.5590667724609446,-1.8912172317504954,-2.192588806152351,6.93592071533201,3,0.09202182166267292,4.599990018466052,58.448646545410156,-1.0000126579073947,58.667030334472656,4.034483797132819,58.71070861816406,0.09202182166267292
2587,2006-10-13,58.80679702758789,59.35712814331055,58.54473495483398,59.28724670410156,4969382.0,-0.00722608161639815,1.6197250668881122,-0.6250037218257731,55.24590116990796,52.99418535368659,0.24343155145594153,0.2436210154258589,-1.2252724925136533,-1.552486227509334,7.7553066169136,0.8123931884765696,0.5579524384994698,-0.2590055465698242,-1.3214471671330443,0.8034360739933959,-0.7902263568514343,0.27221526371178584,0.9566572890142098,61.98825779727718,5.518085918119823,0.5312208102816087,10,-0.09608840942382812,-0.13103103637695312,-1.463181495666504,-1.7645530700683594,7.818195343017578,4,0.11244797480826385,1.1833386707036595,59.23483276367188,4.599990018466052,58.448646545410156,-1.0000126579073947,58.667030334472656,0.11244797480826385
2588,2006-10-16,59.13000869750977,59.43574523925781,58.62335586547852,58.81553268432617,4637906.0,0.005496161774807273,-1.3249997270653238,-0.6545451658237343,44.84847629373671,51.98034694912199,-0.15649160825027764,-0.057060426632133954,-1.4173574616726512,-1.901853830265729,7.260558846165513,0.8123893737792898,0.36404404315768346,0.048045539855962716,-1.00761895032538,1.1037100300373055,-0.4797867052347087,0.5758777849466341,0.4828368030610335,80.33723577554952,25.629533089841317,0.5278322450906731,10,-0.41930007934571023,-0.45424270629883523,-1.7645540237426829,-2.0877647399902415,7.259128570556619,0,0.10725362030071506,1.6197250668881122,58.80679702758789,1.1833386707036595,59.23483276367188,4.599990018466052,58.448646545410156,0.10725362030071506
2589,2006-10-17,59.05138778686523,59.56677627563477,58.61461639404297,58.87668228149414,5938965.0,-0.0013296279228833807,-1.7249830782331694,0.5555447730415234,39.22413630836524,49.897360257713565,-0.09926522755339562,0.06623578738467728,-1.2100440518143216,-1.824307786309312,6.684696323058152,0.952159881591804,0.12164950063588975,-0.05678157806396911,-1.079990019463196,0.9664268633352577,-0.5683857987635861,0.45482264263564787,-1.1705436706542898,69.43005767529348,18.304190159311197,0.5116042206996136,10,-0.3275775909423757,-0.22275161743163352,-1.7405300140380788,-2.009143829345696,7.093158721923835,1,0.1050296166652036,-1.3249997270653238,59.13000869750977,1.6197250668881122,58.80679702758789,1.1833386707036595,59.23483276367188,0.1050296166652036
2590,2006-10-18,59.96860885620117,60.17825698852539,58.97277069091797,58.97277069091797,6841224.0,0.015532591251648187,-1.4210485993265736,5.700096074064602,50.26455719210472,49.596429187824185,-0.9584205457818058,-0.8048769562456641,-2.015111869321302,-2.7480209661060044,6.835420286003094,1.2054862976074219,0.032847889651691276,0.8049695968627901,-0.27984194099182247,1.8897811347174027,0.2625638279354803,1.3473753657901,-2.0540460968017555,89.2377647574884,39.48919443322722,0.5424057689273071,10,-0.9390583038330078,-0.7425117492675781,-2.6577510833740234,-2.9787769317626953,5.983753204345717,2,0.09686814167899294,-1.7249830782331694,59.05138778686523,-1.3249997270653238,59.13000869750977,1.6197250668881122,58.80679702758789,0.09686814167899294
2591,2006-10-19,60.58008575439453,61.0605354309082,59.59298324584961,59.76769256591797,8534511.0,0.010196616360730104,-1.5263164807165701,0.8157883648148078,54.44262743814329,49.56859312154197,-1.5095322509464282,-1.3630898061751182,-2.4861497348682917,-3.3606869506306936,7.022170384793713,1.4675521850585938,0.037221836071779535,1.3382644653320312,0.08570646624117018,2.5908224644228923,0.7119854657866043,1.9645434648774582,-2.574975225830073,80.90271143984405,33.663775481066054,0.6262789995454289,10,-1.109395980834961,-1.1399707794189453,-3.214632034301758,-3.668872833251953,4.586090087890625,3,0.09228556967177637,-1.4210485993265736,59.96860885620117,-1.7249830782331694,59.05138778686523,-1.3249997270653238,59.13000869750977,0.09228556967177637
2592,2006-10-20,62.2310791015625,62.31843185424805,60.6412353515625,60.72858810424805,12402855.0,0.02725307048691672,1.0,1.8494628200071375,70.98513475605286,51.70084320056232,-3.0116247072009017,-2.860068681872889,-3.9757502914763307,-4.996864950532213,8.120385655728349,1.7383460998535156,0.07566302394618418,2.798389053344728,1.0229099603541272,4.573868146335329,1.910649506849424,3.686128599840032,-4.042643078857417,97.6415468420581,47.499075422971764,0.8877395464953022,10,-2.131441116333008,-2.162015914916992,-4.865625381469727,-5.450897216796875,1.048248291015632,4,0.06330718403599844,-1.5263164807165701,60.58008575439453,-1.4210485993265736,59.96860885620117,-1.7249830782331694,59.05138778686523,0.06330718403599844
2593,2006-10-23,62.48440551757813,62.53681945800781,61.45362854003906,62.41452407836914,6251553.0,0.004070737960403914,11.399921395663661,0.04651038797163997,76.55169090564094,54.872449883940845,-2.9875289946083257,-2.929939385550078,-4.089573875524302,-5.215620158535074,9.320864789106174,1.08319091796875,0.14962486583527834,2.8398817062377972,0.6885093033021761,4.991254109173418,1.7641955047699867,3.915567907705608,-3.965569828349615,98.66366071376487,43.63556265893024,1.0756862014678108,10,-2.275573730468757,-2.3061485290527415,-5.1036643981933665,-5.817783355712898,0.8735427856445241,0,0.06626592377297258,1.0,62.2310791015625,-1.5263164807165701,60.58008575439453,-1.4210485993265736,59.96860885620117,0.06626592377297258
2594,2006-10-24,61.90786743164063,62.45819854736328,61.77683639526367,62.45819854736328,5222779.0,-0.009226911597571497,1.4761898160342701,-7.87521152901269,71.89116386624963,57.95079221944545,-2.126564188091571,-2.2869619347833634,-3.414247170614523,-4.590774895336189,9.723687400172917,0.7075691223144602,0.20393378650337723,2.146726036071783,-0.22995383689247717,4.523405909036043,0.9583860995896529,3.335065972553913,-2.9872333655341876,82.35287821606495,22.518907220976793,1.188339936482129,10,-1.5243282318115305,-1.7296104431152415,-4.409198760986335,-5.293657302856452,1.4675521850585866,1,0.07238611217506441,11.399921395663661,62.48440551757813,1.0,62.2310791015625,-1.5263164807165701,60.58008575439453,0.07238611217506441
2595,2006-10-25,62.16119766235352,62.28349304199219,61.8117790222168,62.0126953125,3878644.0,0.00409205229032672,1.4000116451716207,-0.26984181997145806,71.99999098440685,59.49485321273424,-2.009173415533404,-2.491929074635621,-3.586055574332569,-4.802621640621361,10.027239542198146,0.4717140197753906,0.3359608650591994,2.288242912292489,-0.32001453998723406,4.896500364572212,0.984114186152631,3.592371638432347,-2.8789450570569386,87.24039761101683,23.710889929486747,1.3041287261398604,10,-1.6204204559326243,-1.982940673828132,-4.5708065032959055,-5.577562332153327,0.6202125549316335,2,0.06408095397505442,1.4761898160342701,61.90786743164063,11.399921395663661,62.48440551757813,1.0,62.2310791015625,0.06408095397505442
2596,2006-10-26,62.50187683105469,62.67658615112305,62.204872131347656,62.45819854736328,5676896.0,0.005480576010643556,1.3999883549413865,0.2941252022913369,73.04345231637178,61.472358895674674,-2.05364973042208,-2.7732111874976297,-3.8511195408233334,-5.07124026131288,10.062568119355946,0.5153884887695241,0.5228100898332428,2.500948333740233,-0.3605251827339302,5.362421850214396,1.0702115755031514,3.9316850919773145,-2.8941675404869827,91.41625511896618,24.383955321361242,1.4307367582370827,10,-1.8562755584716797,-2.2537364959716797,-4.533679962158203,-5.918241500854492,-0.5765380859375,3,0.05520610587133268,1.4000116451716207,62.16119766235352,1.4761898160342701,61.90786743164063,11.399921395663661,62.48440551757813,0.05520610587133268
2597,2006-10-27,62.23981475830078,62.77267456054688,62.03016662597656,62.5455551147461,5036044.0,-0.004192867255206956,-1.048194292448879,-6.99982532751108,76.16577819611803,64.95205910705037,-1.4007010074268322,-2.469188189908593,-3.510422640749013,-4.751997416906185,10.008625467247652,0.7425079345703196,0.767668774755748,2.1318775177001967,-0.9001270678860962,5.16388210328649,0.6158752249070503,3.647879810493343,-2.2638402444664365,59.60263751518274,-11.412928869180668,1.516002292793147,10,-1.5461692810058594,-1.9436302185058594,-4.206101417541504,-5.634340286254883,0.10482406616210938,4,0.04701750953707795,1.3999883549413865,62.50187683105469,1.4000116451716207,62.16119766235352,1.4761898160342701,61.90786743164063,0.04701750953707795
2598,2006-10-30,62.05636978149414,62.16992950439453,61.2789192199707,61.54098129272461,5161063.0,-0.0029473895049177967,1.4000020550338053,-1.6857064430802622,74.619265147514,68.88485120028912,-0.8476359336220938,-2.198243271990009,-3.2451922740979313,-4.492470219023261,10.561875605393931,0.9608955383300781,0.885532736936085,1.8213323593139634,-1.3171543590659667,4.9598190776938935,0.2520890001239948,3.390575718503932,-1.6888572611200416,52.046713434581285,-23.394718163549264,1.5692433591899655,10,-1.1836471557617188,-1.7601852416992188,-3.946221351623535,-5.450895309448242,1.4500808715820312,0,0.019707205165080177,-1.048194292448879,62.23981475830078,1.3999883549413865,62.50187683105469,1.4000116451716207,62.16119766235352,0.019707205165080177
2599,2006-10-31,61.58465957641602,62.29222869873047,61.33133316040039,62.02142715454102,4989979.0,-0.00760131807160247,-1.0370463220547017,-0.8474531108907081,71.97060846799813,71.29663467538839,0.02370118103900154,-1.6153391101628998,-2.7092906147114704,-3.9374426936020015,11.673597688625275,0.9608955383300781,1.060503866466675,1.2264528274536204,-1.921330515842591,4.374236170749832,-0.34743884419448534,2.800344499101726,-0.8804243704177352,20.467900474744937,-57.70261642369874,1.5738916716481062,10,-0.40183067321778054,-1.2579002380371165,-3.2757806777954173,-4.979185104370124,1.2579002380371094,1,0.028794325388878494,1.4000020550338053,62.05636978149414,-1.048194292448879,62.23981475830078,1.3999883549413865,62.50187683105469,0.028794325388878494
2600,2006-11-01,61.654541015625,62.00395965576172,61.15662384033203,61.462364196777344,4165226.0,0.00113472153113503,-1.1086987478283983,-0.4399979038569033,68.84351769112295,72.89673359238613,0.24375211175485845,-1.5522145095644362,-2.696511648427588,-3.919546541128412,12.709727067649446,0.8473358154296875,1.2989250770332532,1.161372184753418,-1.9645332606418293,4.287277630148665,-0.4015805379442057,2.7243249074510416,-0.6607242999899086,30.810739357659,-43.890848877285976,1.5629527226976243,11,0.0524139404296875,-1.3277816772460938,-3.026820182800293,-4.730224609375,2.035350799560547,2,0.0279116278010747,-1.0370463220547017,61.58465957641602,1.4000020550338053,62.05636978149414,-1.048194292448879,62.23981475830078,0.0279116278010747
2601,2006-11-02,60.84214782714844,61.64580535888672,60.57135009765625,61.45362854003906,6303014.0,-0.013176534527613804,1.1578995755634893,-3.1818650998451705,64.95506096046718,72.2267253928766,1.2261733185830224,-0.6420198380437654,-1.8153893598908368,-3.023208652280964,13.532599209826815,1.08319091796875,1.5757121039132755,0.26599254608154155,-2.800965102739383,3.332950194902466,-1.2674862783289242,1.7994713704920073,1.9305267333984446,12.301581800285543,-61.36404628329011,1.5334788244104631,11,0.829864501953125,-0.5153884887695312,-2.1445436477661133,-3.8479480743408203,3.4504928588867188,3,0.031873667505067926,-1.1086987478283983,61.654541015625,-1.0370463220547017,61.58465957641602,1.4000020550338053,62.05636978149414,0.031873667505067926
2602,2006-11-03,61.45362854003906,61.82051467895508,60.74605941772461,61.0605354309082,7348181.0,0.010050281502681946,-1.1025593174158248,-0.6428544692319209,66.37930246328301,71.09646001039239,0.5507286943993321,-1.1392235934938952,-2.3414517512436674,-3.5463367111079975,14.573558192737549,1.0744552612304688,1.7655793385097667,0.7678438186645522,-2.2576495096173446,3.793337146946449,-0.7449028454763962,2.2805904828055006,1.2750195312500097,51.269069290074874,-20.662327744794574,1.5127466641409493,11,0.2183837890625,-1.1268692016601562,-2.528903007507324,-4.232307434082031,2.6992416381835938,4,0.007675872300539455,1.1578995755634893,60.84214782714844,-1.1086987478283983,61.654541015625,-1.0370463220547017,61.58465957641602,0.007675872300539455
2603,2006-11-06,62.44072723388672,62.55429077148438,61.66327667236328,61.75936889648438,5012614.0,0.016062496508314927,-1.040001048062411,1.733325569885568,71.17903909312686,71.01733503560096,-0.4953038192121042,-1.9315840180037753,-3.2456710049363977,-4.5168333978379565,15.382505368898277,1.1006622314453196,1.9233283505943035,1.568441581726077,-1.4038123067206456,4.5406954701728,0.08231463750271928,3.054568525949435,0.2447748779297001,94.27297351370451,21.11533665912809,1.4861269442233602,11,-0.7687149047851562,-2.1139678955078125,-3.489795684814453,-5.2194061279296875,1.9217910766601705,0,-0.0015388739638458881,-1.1025593174158248,61.45362854003906,1.1578995755634893,60.84214782714844,-1.1086987478283983,61.654541015625,-0.0015388739638458881
2604,2006-11-07,62.61543655395508,62.61543655395508,61.654541015625,62.45819854736328,5601290.0,0.002798002646797304,11.222179092166234,0.2307713841020325,68.23103877376857,70.59856256775228,-0.6247930153607015,-1.8923432399661664,-3.331508997468262,-4.692307060015111,16.386062481663828,0.9608955383300781,1.8298203589248416,1.5457305908203125,-1.3328224469736725,4.4242836286142975,0.10645407192331646,2.9850071097173085,0.027782517578138766,100.0,27.683537246825722,1.4392765188969927,11,-0.9434242248535156,-2.288677215576172,-3.6645050048828125,-5.394115447998047,1.7208747863769531,1,0.014229943096432995,-1.040001048062411,62.44072723388672,-1.1025593174158248,61.45362854003906,1.1578995755634893,60.84214782714844,0.014229943096432995
2605,2006-11-08,62.73773193359375,63.04347229003906,62.10004806518555,62.15245819091797,6455470.0,0.0019531186935555223,-1.7341905098836952,3.722215483150974,65.93548205330481,69.80878809407818,-0.7338821547599181,-1.7674539170777948,-3.3788580475592696,-4.8171740424841545,16.977662853982622,0.9434242248535156,1.6745502949682276,1.4535717010498033,-1.2356413144364993,4.142784716536106,0.108965193306652,2.7981782087929545,-2.1663818359375,87.63247393727663,15.72455949105526,1.344606507743151,11,-0.9303207397460938,-2.27557373046875,-3.7868003845214844,-5.516410827636719,1.9043197631835938,2,0.001670890509244627,11.222179092166234,62.61543655395508,-1.040001048062411,62.44072723388672,-1.1025593174158248,61.45362854003906,0.001670890509244627
2606,2006-11-09,64.68572998046875,65.4107666015625,63.29679870605469,63.49771499633789,17006490.0,0.031049864042533626,-1.659334067553009,2.0298450067133342,67.36712156920326,68.83115957997653,-2.61446176810648,-3.46373355872813,-5.215055998811067,-6.74918932515066,18.879907309102364,2.67303466796875,1.6337626143965025,3.1290248870849595,0.2185470386514794,6.03950273551844,1.673785962868223,4.584263811301696,-4.064937438964847,84.45697462842189,15.151336758201055,1.4552389242167394,11,-1.694671630859375,-3.0399246215820312,-5.734798431396484,-7.464408874511719,0.2009124755859375,3,-0.015395020904670709,-1.7341905098836952,62.73773193359375,11.222179092166234,62.61543655395508,-1.040001048062411,62.44072723388672,-0.015395020904670709
2607,2006-11-10,65.41950225830078,65.94362640380861,64.37998962402344,64.51976013183594,8957591.0,0.011343649952680224,-1.6518428424478313,0.7573491399378995,69.44443882852903,68.25617887786709,-3.184664099358038,-3.875390769041452,-5.836897898985804,-7.461433860353495,20.976340864393507,1.5636367797851705,1.5960861735937542,3.5321619033813505,0.44025395050294946,6.624069856259759,1.98620792694215,5.078115879820551,-4.607110754394533,87.78004870334864,21.271439750358823,1.545953976439203,11,-2.1620140075683523,-3.5072669982910085,-6.468570709228516,-8.19818115234375,-1.2491607666015625,4,-0.01722516273230501,-1.659334067553009,64.68572998046875,-1.7341905098836952,62.73773193359375,11.222179092166234,62.61543655395508,-0.01722516273230501
2608,2006-11-13,65.47191619873047,65.77765655517578,65.07882690429689,65.08756256103516,5825500.0,0.0008011974811843459,-2.478279030910785,0.42718199625204567,75.37314486711266,68.6342384777687,-3.0191248826490806,-3.6135949221743573,-5.8085396103858145,-7.4763145351646045,23.277510633551866,0.698829650878892,1.5228465829944753,3.2674804687500014,0.06732202459797065,6.467638912902032,1.6674012466739825,4.86755969082602,-4.351650600830077,89.00207940887125,23.485690730346334,1.6000792220760158,11,-2.2144279479980398,-3.559680938720696,-6.374666213989258,-8.250595092773438,-1.7034034729003906,0,-0.020146745308386005,-1.6518428424478313,65.41950225830078,-1.659334067553009,64.68572998046875,-1.7341905098836952,62.73773193359375,-0.020146745308386005
2609,2006-11-14,65.25353240966797,65.49812316894531,64.79929351806639,65.49812316894531,6223536.0,-0.0033355337943619112,4.714276802146159,-0.6363690499821351,72.12501235024814,68.99884899544928,-2.4871296234207705,-3.063821737727139,-5.497020139152333,-7.214451816181089,25.725496606002856,0.6988296508789205,1.4505660734591146,2.7389894485473647,-0.3755525438304801,5.853531440925202,1.1817184523584388,4.2962604447362835,-3.843865163413085,82.04553326763046,18.480769094328025,1.5572709961889195,11,-1.9960441589355398,-3.341297149658196,-6.175936698913574,-8.032211303710938,-1.3452529907226562,1,-0.013654649276719666,-2.478279030910785,65.47191619873047,-1.6518428424478313,65.41950225830078,-1.659334067553009,64.68572998046875,-0.013654649276719666
2610,2006-11-15,65.77765655517578,65.85627746582031,65.01767730712889,65.55927276611328,6443680.0,0.00803211912295132,3.4650851037901393,-0.8928538008047662,72.83802012301896,69.87473334684393,-2.6428025096864545,-3.2996050409334785,-5.895216207668646,-7.686726067004969,27.737913407452886,0.8386001586914205,1.4212899658613694,2.972661209106448,-0.2245627268307544,6.169885145043644,1.374049241137854,4.571273177075049,-4.095951759467674,93.72948043525207,32.2961366588738,1.5986119679685986,11,-2.4328136444091726,-3.8654212951660085,-6.700060844421387,-8.55633544921875,-1.4238739013671733,2,-0.02191238317580857,4.714276802146159,65.25353240966797,-2.478279030910785,65.47191619873047,-1.6518428424478313,65.41950225830078,-0.02191238317580857
2611,2006-11-16,66.17075347900389,66.17075347900389,65.42823791503906,65.73397827148439,5120242.0,0.005976146679813166,2.399989519467745,2.000034935718148,76.91390346565427,71.04524456932961,-2.459153999287693,-3.4281510773828288,-6.140858648639693,-8.0467802044449,29.064588023225184,0.7425155639648295,1.4673183610939944,3.08622474670409,-0.2657886654173893,6.43823815882557,1.4102180406433433,4.76223145276483,-4.233333386809754,100.0,36.75150140922653,1.6760067060607404,11,-2.258106231689446,-3.9702472686767507,-7.259131431579576,-8.94943237304686,-2.5856857299804545,3,-0.02310237834471096,3.4650851037901393,65.77765655517578,4.714276802146159,65.25353240966797,-2.478279030910785,65.47191619873047,-0.02310237834471096
2612,2006-11-17,66.17075347900389,66.52016448974611,65.71650695800781,66.29304504394531,6790299.0,0.0,1.787910066563359,-0.2799874233611575,78.8957491760422,71.90265680076465,-1.9217556387574177,-3.2863606876073845,-5.985013327909385,-8.020794405541011,29.55220626047832,0.8036575317382955,1.5732625169520773,2.889241027832014,-0.705823609648462,6.48430566531249,1.091708709091776,4.686773346572252,-3.8946667158649717,79.69568802702499,14.409355283448562,1.7975323187402366,11,-2.083400726318345,-3.638303756713853,-7.276601791381822,-8.94943237304686,-1.4238739013671733,4,-0.01940602086927501,2.399989519467745,66.17075347900389,3.4650851037901393,65.77765655517578,4.714276802146159,65.25353240966797,-0.01940602086927501
2613,2006-11-20,66.62499237060547,66.81716918945311,65.29721069335939,65.64662933349611,5688830.0,0.006864647411725544,1.2307769827673132,-8.000249547693757,85.48587137572466,73.8198604232042,-1.9221753636680887,-3.5990155524243477,-6.269564887378351,-8.452279400885764,29.707670459372093,1.5199584960937216,1.8043031341715476,3.1364505767822237,-0.731843806918036,7.0047449604824905,1.2023033849320939,5.070597768632354,-3.924497834805827,90.47628049771893,18.71433679038131,1.9341471918501318,11,-2.166383743286133,-3.909099578857429,-7.931755065917969,-9.403671264648438,-1.2491607666015767,0,-0.03684279414625835,1.787910066563359,66.17075347900389,2.399989519467745,66.17075347900389,3.4650851037901393,65.77765655517578,-0.03684279414625835
2614,2006-11-21,66.38913726806639,66.60752105712889,66.17948913574219,66.45902252197266,4159290.0,-0.0035400394678789526,1.3333471968059591,-0.07143079946350475,82.57214629655468,75.6683786724542,-1.2233782354221034,-3.172897357326576,-5.895649773039224,-8.19620566034974,29.871536136752624,0.44550323486328125,2.00047432906554,2.6765319824218636,-1.3231631515835147,6.676227116427249,0.6766844154191745,4.676379549424553,-3.1946417738283373,76.2137342440315,-0.6981776730799112,1.9998475670026914,11,-1.3321533203124858,-3.6732444763183523,-7.695899963378892,-9.16781616210936,-0.7512435913085795,1,-0.039473694795200354,1.2307769827673132,66.62499237060547,1.787910066563359,66.17075347900389,2.399989519467745,66.17075347900389,-0.039473694795200354
2615,2006-11-22,66.14454650878906,66.77349090576172,65.97856903076172,66.48522186279297,4726781.0,-0.0036841984900288782,-1.3636219275659858,4.874781659387655,89.5697969687653,78.13534260573886,-0.4969718514796,-2.7558783569571688,-5.526230413048381,-7.915736262911281,29.940890934744008,0.794921875,2.0783154519319993,2.232773780822754,-1.8377243040825988,6.303271865728107,0.19752473837007756,4.26802282327543,-2.5153301711252,55.74729952214603,-28.125487527733235,2.035249042452675,11,-0.5459671020507812,-3.2495765686035227,-7.36832332611084,-8.923225402832031,0.183441162109375,2,-0.03380879011010529,1.3333471968059591,66.38913726806639,1.2307769827673132,66.62499237060547,1.787910066563359,66.17075347900389,-0.03380879011010529
2616,2006-11-23,65.95236206054689,66.38913726806639,65.42823791503906,66.24936676025389,3568669.0,-0.002905522199273647,2.333298045494961,0.871811524421568,85.81359811086081,79.95413808155351,-0.11870372777036664,-2.415797199774417,-5.1905720989256565,-7.699026916433823,29.454808308576812,0.9608993530273295,2.207815083124572,1.868065071105974,-2.243112007092577,5.979242149304525,-0.18752346799330155,3.9236536102052497,-1.940591380668323,43.103240573425694,-43.03918516510899,2.0555885390992743,11,-0.1441307067871378,-2.747285842895529,-6.82453823089601,-8.731040954589858,0.00873565673826704,3,-0.02423839505961467,-1.3636219275659858,66.14454650878906,1.3333471968059591,66.38913726806639,1.2307769827673132,66.62499237060547,-0.02423839505961467
2617,2006-11-24,65.16617584228516,65.82133483886719,64.28389739990234,65.70777130126953,7171251.0,-0.01192051647126724,2.9999801504595167,1.823524878625364,72.41378444920178,79.62532025734117,0.7015440097234631,-1.474745418527661,-4.292997818093397,-6.883572266999877,28.722674012711398,1.6684646606445455,2.364047099898471,0.9355607986450138,-3.106939946164843,4.978061543454871,-1.0856895737599075,2.9568111710499423,1.6509933471679545,34.82762670875002,-48.20906260751488,2.0212503724049267,11,0.3843574523925781,-1.4719161987304759,-5.710773468017578,-7.621644973754883,0.829864501953125,4,-0.02426271102800792,2.333298045494961,65.95236206054689,-1.3636219275659858,66.14454650878906,1.3333471968059591,66.38913726806639,-0.02426271102800792
2618,2006-11-27,63.27932739257813,65.07009124755861,63.27932739257813,64.86043548583984,7875526.0,-0.02895441423896905,-1.2652010480653066,2.919352566630967,54.26008617351323,77.6403284599262,2.5084570287390378,0.535897375344959,-2.3115738749734334,-4.981338239201158,28.659381979381564,1.8868484497070241,2.32260993098879,-1.0124355316161981,-4.952150529594881,2.927279466362485,-2.9822930306055397,0.9574219673731434,3.487176361083961,0.0,-77.54942311914598,1.969857498989342,11,1.768920898437493,0.4149322509765483,-3.194976806640632,-5.105848312377937,2.5158004760742116,0,0.02319165271707213,2.9999801504595167,65.16617584228516,2.333298045494961,65.95236206054689,-1.3636219275659858,66.14454650878906,0.02319165271707213
2619,2006-11-28,63.357948303222656,63.75104141235352,62.67658615112305,63.13082885742188,7885630.0,0.0012424422617005604,1.1206932899650488,-0.14364574235544084,54.002266669423705,75.5474669650823,2.3832997190798295,0.6291977561076649,-2.283744193306333,-5.0146694480255505,28.668039218599674,1.0744552612304759,2.193744052480838,-1.0224790573120117,-4.781336843662089,2.7363787290380657,-2.9019079504870433,0.856949835863027,3.2690683959960722,16.631144556830254,-57.17905623040032,1.8794288931750387,11,1.3889293670654297,0.33631134033202414,-3.1644039154052734,-5.009759902954102,2.5507431030273438,1,0.03184893694985069,-1.2652010480653066,63.27932739257813,2.9999801504595167,65.16617584228516,2.333298045494961,65.95236206054689,0.03184893694985069
2620,2006-11-29,63.37541961669922,63.76851272583008,62.90370559692383,63.76851272583008,5756212.0,0.00027575566987980693,3.4000116451716207,-1.7307769827673625,38.73875646024056,71.30578396448078,2.2230090769204054,0.7876435779676285,-2.203068407395392,-4.990892509529679,28.907803075212037,0.86480712890625,2.012186769706993,-1.0910516738891545,-4.661229890503549,2.479126542725247,-2.8761407821963587,0.6940374344180427,3.014571249633775,18.8235378736426,-51.424107960064084,1.7850891083072005,11,1.3714580535888672,0.31884002685546164,-3.0945215225219727,-4.756433486938477,3.7125473022460938,2,0.03569955155709037,1.1206932899650488,63.357948303222656,-1.2652010480653066,63.27932739257813,2.9999801504595167,65.16617584228516,0.03569955155709037
2621,2006-11-30,62.781410217285156,63.68989181518555,62.68532180786133,63.55012512207031,6612437.0,-0.009372867319959233,-1.0909119781493657,1.9555542616475976,26.769278314499488,65.5139538687538,2.5542908564647036,1.6173070221454395,-1.5208596726092338,-4.335935027076644,29.97955798219512,1.0045700073242188,1.8504427082954393,-1.7820241928100558,-5.028398451792455,1.4643500661723508,-3.4052113223012554,-0.15883706331885605,3.3857763661352465,3.3333050291310897,-62.02405954099017,1.6231871294912026,11,1.9654674530029297,0.9128494262695241,-2.4218931198120117,-3.9789791107177734,3.6251983642578125,3,0.056490885460180884,3.4000116451716207,63.37541961669922,1.1206932899650488,63.357948303222656,-1.2652010480653066,63.27932739257813,0.056490885460180884
2622,2006-12-01,61.92533874511719,64.06551361083984,61.80304336547852,63.052207946777344,8636361.0,-0.013635747734960457,-2.2993602581219643,1.4659130383000685,22.641533863721094,58.531249700753406,3.0673882690090437,2.646201948097982,-0.5652868865530394,-3.398307907730363,31.182691417807888,2.262470245361321,1.6013553734371158,-2.6616811752319336,-5.818545820708451,0.49518347024458365,-4.240113497970185,-1.083248852493675,4.032411812365368,3.743299273618266,-56.20150529510242,1.578432322738258,12,2.3629283905029297,1.768920898437493,-1.4784679412841797,-2.297412872314453,5.162628173828125,4,0.06517136690651038,-1.0909119781493657,62.781410217285156,3.4000116451716207,63.37541961669922,1.1206932899650488,63.357948303222656,0.06517136690651038
2623,2006-12-04,62.34463882446289,62.57175827026367,61.82051467895508,62.35337448120117,5012037.0,0.006771058307351918,2.3725617796653706,0.0077521479204609315,28.23530956391781,52.49382339712709,2.2094114323596585,2.339269636845529,-0.8728112010460194,-3.73655209485279,31.7541970471026,0.7512435913085938,1.2682311332899516,-2.237576675415042,-5.408456094720719,0.9333027438906427,-3.8230163850678878,-0.6521369657622031,3.280735157659336,23.93823565612789,-31.839064233785134,1.585439709652842,12,1.9436283111572266,1.3496208190917898,-1.8497238159179688,-2.6511974334716797,5.302394866943359,0,0.05856801143810064,-2.2993602581219643,61.92533874511719,-1.0909119781493657,62.781410217285156,3.4000116451716207,63.37541961669922,0.05856801143810064
2624,2006-12-05,63.50645065307617,63.66368865966797,62.36211013793945,62.68532180786133,6766368.0,0.018635312522773173,1.2923088292597718,-93.99737991266376,34.48690416572646,46.37350197456721,0.6656929969587253,1.3150565962732088,-1.9498473796425486,-4.808892416438354,31.910116464130205,1.3190498352050781,0.9250241777008981,-1.1203155517578125,-4.198528213717566,1.957897110201941,-2.659421882737689,0.4187907792220642,1.8131368797145626,75.2897100454734,23.308756431867195,1.5391063309798751,12,0.5896396636962891,0.18780899047850852,-2.9219970703125,-3.813009262084961,4.184261322021484,1,0.036038499901038135,2.3725617796653706,62.34463882446289,-2.2993602581219643,61.92533874511719,-1.0909119781493657,62.781410217285156,0.036038499901038135
2625,2006-12-06,62.84255981445313,63.74230575561523,62.75520324707031,63.4016227722168,5527869.0,-0.010453911875027533,-1.6904733435574655,-0.6808468135319118,28.078259016782397,39.958464297447385,0.9073583295197878,2.094594496248554,-1.2184118778680855,-4.080241052849075,31.670174762185198,0.9871025085449148,0.44249700410433945,-1.789447784423821,-4.854445773072932,1.27555020422529,-3.3219467787483765,-0.2569487900992655,2.195704184952625,45.94608265482831,0.03759551152929674,1.5324989943245557,12,0.9696292877197195,0.8516998291015483,-2.087765693664558,-3.149118423461921,5.057800292968757,2,0.048790685816265666,1.2923088292597718,63.50645065307617,2.3725617796653706,62.34463882446289,-2.2993602581219643,61.92533874511719,0.048790685816265666
2626,2006-12-07,63.68989181518555,64.37998962402344,62.45819854736328,62.45819854736328,6933865.0,0.013483410020760145,-2.1205676394708886,-2.2031387533690703,35.30018593368507,35.83473112905664,-0.3292829047994488,1.231996639357618,-1.9875237577610676,-4.859320064772348,29.898585908950416,1.9217910766601562,-0.019462801256466378,-0.8923238754272518,-3.985869671283538,2.2012219204290275,-2.439096773355388,0.6544490225008914,1.089554533506032,73.22032593618938,30.28092009752997,1.5467728979281412,12,-0.253324508666978,0.00436782836913352,-2.67303466796875,-3.996450424194336,4.568622589111342,3,0.0533534444307151,-1.6904733435574655,62.84255981445313,1.2923088292597718,63.50645065307617,2.3725617796653706,62.34463882446289,0.0533534444307151
2627,2006-12-08,64.29264068603516,64.46734619140625,63.37541961669922,63.42782974243164,6290986.0,0.009463807421728143,-1.252251330734156,0.7021317451321075,36.419162953518594,33.852406326835016,-1.1945984116034722,0.5697067249095369,-2.5085048102347827,-5.3717646691073355,27.796686066578495,1.0919265747070312,-0.5186046923648036,-0.23323192596436115,-3.3035288632321027,2.8370650113033733,-1.7683803945982248,1.3019165426695096,0.24869342399938432,93.39944743179733,54.14028951608196,1.535148468633868,12,-1.1574459075927734,-0.5110263824462962,-3.293254852294922,-4.599199295043945,4.079429626464844,4,0.03288040237499512,-2.1205676394708886,63.68989181518555,-1.6904733435574655,62.84255981445313,1.2923088292597718,63.50645065307617,0.03288040237499512
2628,2006-12-11,64.15287017822266,64.57216644287111,63.68115615844727,64.51102447509766,5504599.0,-0.0021739736666759324,2.7091564504857404,-0.414141726031627,36.83129199010525,31.944520251355186,-1.0257538304870621,0.6383177036599932,-2.2680367455373514,-5.154836436637332,25.614890322903854,0.8910102844238352,-0.991456605853223,-0.30705013275147053,-3.3483128144825542,2.734212548979613,-1.8276814736170195,1.2135812081140713,-2.3498268127441335,81.02780170293362,44.524630573809404,1.520631340865542,12,-0.9652652740478374,0.08298492431640625,-3.153484344482422,-4.459428787231445,4.158058166503906,0,0.04575160444994397,-1.252251330734156,64.29264068603516,-2.1205676394708886,63.68989181518555,-1.6904733435574655,62.84255981445313,0.04575160444994397
2629,2006-12-12,64.36251831054689,64.44113922119139,63.79471969604492,63.99563217163086,4792964.0,0.003267946262448085,1.4666477434005905,-1.0243801124744774,39.46280488410058,32.02497007622853,-1.2045940499552898,0.3778679026473668,-2.359802521240667,-5.2839295948789555,23.69724406090056,0.6464195251464702,-1.3194647223470426,-0.05285129547117151,-3.07118284929642,2.96548025835407,-1.5620170723837958,1.4563144814414528,-2.504092483520516,90.0827191950398,53.69992854812279,1.5091657769126223,12,-1.1749134063720703,-0.1266632080078267,-3.363132476806655,-4.616664886474624,2.847747802734361,1,0.05103149266179563,2.7091564504857404,64.15287017822266,-1.252251330734156,64.29264068603516,-2.1205676394708886,63.68989181518555,0.05103149266179563
2630,2006-12-13,64.33631134033203,64.40619659423828,63.89954376220703,64.039306640625,5767989.0,-0.00040717751422358894,1.319970654509249,0.8095282655936137,40.252913740042054,33.5231517901777,-1.1485308547232336,0.3062583573451576,-2.2082365969970112,-5.1834762266146654,21.4803300154836,0.50665283203125,-1.3912279119749726,-0.006991004943841972,-2.9564100798766333,2.9424280699889493,-1.4817005424102376,1.4677185325225537,-2.4236107009887604,88.84301398142006,51.10812092840569,1.4747095374663968,12,-1.1487064361572124,-0.026205062866210938,-3.336925506591797,-4.590457916259766,2.5332717895507812,2,0.05213852900302629,1.4666477434005905,64.36251831054689,2.7091564504857404,64.15287017822266,-1.252251330734156,64.29264068603516,0.05213852900302629
2631,2006-12-14,64.64205169677734,64.77308654785156,63.92575073242188,64.55470275878906,6325429.0,0.004752220792205275,3.8499748902814064,0.2940995145007578,46.64430448132724,36.19012630324505,-1.299208951836043,-0.12635913189009784,-2.38980249846243,-5.396258953416613,19.105802271876787,0.8473358154296804,-1.4591197081386014,0.37518444061279865,-2.4515087454972075,3.201877626722805,-1.0381621524422115,1.7885310336678018,-2.676161741363515,90.62474412511258,50.35246759959145,1.4133465930550047,12,-1.3452510833740234,-0.33194541931152344,-3.5072669982910156,-4.760799407958984,3.4592208862304688,3,0.050405399041611565,1.319970654509249,64.33631134033203,1.4666477434005905,64.36251831054689,2.7091564504857404,64.15287017822266,0.050405399041611565
2632,2006-12-15,64.88664245605469,65.35836029052734,64.29264068603516,64.29264068603516,14189684.0,0.003783771598473873,-2.5882708041666134,6.800331906716744,63.03112888121336,40.05632844961122,-1.2064331043090277,-0.4975969169060761,-2.5073510032152058,-5.541341691411496,16.613702865615814,1.0657196044921875,-1.4001367144895767,0.6839807510375948,-2.0161289832947773,3.384090485369967,-0.6660741161285983,2.034035618203781,-2.8084646369433486,71.87475123331404,25.41327193901425,1.3500548671661863,12,-1.026407241821289,-0.5765361785888672,-2.5682106018066406,-3.8217430114746094,7.2678680419921875,4,0.05196557905621102,3.8499748902814064,64.64205169677734,1.319970654509249,64.33631134033203,1.4666477434005905,64.36251831054689,0.05196557905621102
2633,2006-12-18,64.17034149169922,64.94779205322266,64.16160583496094,64.81675720214844,5752716.0,-0.011039266900588873,-1.3684337543238678,-1.0882386940159523,55.969183714883755,42.443248399517586,-0.2278861055765944,0.026750327118236328,-1.6519703969561021,-4.729664059654091,14.530113474957526,0.7861862182617188,-1.2221552963758882,0.09041233062744425,-2.3574614164909065,2.538286077745795,-1.1335245429317382,1.3143492041866196,-1.8953527243029171,24.02225914188617,-25.129743190045215,1.223936873559176,12,-0.26206207275390625,0.13976478576660156,-1.585479736328118,-2.8390121459960866,6.5865020751953125,0,0.06547773820627545,-2.5882708041666134,64.88664245605469,3.8499748902814064,64.64205169677734,1.319970654509249,64.33631134033203,0.06547773820627545
2634,2006-12-19,63.76851272583008,63.94321823120117,63.1832389831543,63.92575073242188,5756734.0,-0.006261907861611071,6.909323699307223,0.24324595465437146,52.73389475538557,45.18276348158461,0.24029504595691265,0.23418898291755852,-1.1114556565547957,-4.223784448654271,11.936373978791108,0.9871025085449219,-0.9145490648986794,-0.18038520812988423,-2.3752865920246933,2.014516175764925,-1.2778359000772923,0.9170654838175238,-1.308521667045916,26.90763686107384,-25.003344933385158,1.0974506919474054,12,0.13976669311523438,0.5415935516357422,-1.1836509704589773,-2.437183380126946,7.337741851806641,1,0.07123289260996879,-1.3684337543238678,64.17034149169922,-2.5882708041666134,64.88664245605469,3.8499748902814064,64.64205169677734,0.07123289260996879
2635,2006-12-20,63.90827941894531,64.34504699707031,63.77724838256836,64.20528411865234,4405628.0,0.002191782231399264,-1.0312372062556292,1.8888861932603043,58.36575963641758,47.745605004110445,0.299046385619647,-0.08611864835867067,-1.1010126302278778,-4.272416043252157,9.637903436642867,0.5765342712402344,-0.6516441469881684,0.0711948394775419,-1.8653944074430342,2.007784086398111,-0.897099783982739,1.0394894629378229,-1.2743862062565583,33.33333333333333,-23.701141113401953,0.9682946234602845,12,0.3625202178955078,0.4018268585205078,-1.3234176635742116,-2.5769500732421804,10.779495239257812,2,0.05166758868111665,6.909323699307223,63.76851272583008,-1.3684337543238678,64.17034149169922,-2.5882708041666134,64.88664245605469,0.05166758868111665
2636,2006-12-21,64.35378265380861,64.47608184814453,63.59380340576172,63.74230575561523,3904387.0,0.006970978391435567,1.0612169418265267,-2.0588121965630455,69.1988848637505,51.387796327469545,-0.047360901486527496,-0.6930574051929881,-1.4133773693900906,-4.612528451214885,7.920254425091381,0.8822784423828125,-0.48857076641481,0.5966270446777457,-1.0879219563877314,2.281176045743223,-0.2456474558549928,1.4389015452104843,-1.5564214164495382,53.81509834354979,-9.548899517825731,0.8422745005327393,12,-0.08298301696778765,-0.04367637634278765,-1.7252435684204173,-3.022453308105476,9.469192504882798,3,0.039093280493051275,-1.0312372062556292,63.90827941894531,6.909323699307223,63.76851272583008,-1.3684337543238678,64.17034149169922,0.039093280493051275
2637,2006-12-22,63.58506774902344,64.40619659423828,63.4016227722168,64.05677795410156,3530599.0,-0.011945139401058569,-1.395835039165916,-0.7714276802145774,59.293196784701486,53.883563526869125,0.6821667416076735,-0.0515095094400948,-0.5039124936045312,-3.7518653203437253,7.413599330797423,1.0045738220214844,-0.21420162331064319,-0.09303245544433736,-1.6421158125665158,1.4560509016778411,-0.867574134005423,0.6815092231167554,-0.6340465684742682,22.77226866594461,-43.69600879941159,0.7745416785610907,12,0.6857318878173828,0.7250385284423828,-0.5284910202026438,-2.1401748657226634,10.788238525390625,4,0.07102618576754982,1.0612169418265267,64.35378265380861,-1.0312372062556292,63.90827941894531,6.909323699307223,63.76851272583008,0.07102618576754982
2638,2006-12-27,64.74687957763672,64.834228515625,63.95195388793945,64.05677795410156,3336579.0,0.018271771498287404,1.040414288360932,-1.4629779387979556,59.29319678470149,56.08694040471367,-0.4319476804497526,-1.1570619363415773,-1.5189917090761043,-4.793117646763214,8.00000055460016,1.2491607666015625,-0.011923522524710961,0.9954017639160142,-0.6120784837780207,2.602882011610049,0.19166164006900033,1.799141887763028,-1.6514180504888571,94.70929789254546,28.144170207576934,0.803740123847016,12,-0.47607994079589844,-0.43677330017089844,-1.4369783401489258,-3.1272811889648366,8.892646789550781,2,0.11440907992373295,-1.395835039165916,63.58506774902344,1.0612169418265267,64.35378265380861,-1.0312372062556292,63.90827941894531,0.11440907992373295
2639,2006-12-28,65.37583160400389,65.67282867431639,64.79929351806639,65.11376190185547,4077599.0,0.009714012945025496,1.0408177815803754,0.3797552319989181,69.07895644099558,59.28983403815295,-1.0080527099847387,-1.7150178632944773,-1.9883427614695606,-5.29872109375367,8.368207101497447,0.9259490966796733,0.16249502526275705,1.5234596252441293,-0.2269708575406355,3.273890108028894,0.6482443838517469,2.3986748666365116,-2.144596151053264,86.92337537349898,17.016839785502597,0.8752152413923834,12,-0.9477977752685405,-1.0875644683837749,-1.7885808944702006,-3.6077308654785085,7.870605468750014,3,0.08230888741094167,1.040414288360932,64.74687957763672,-1.395835039165916,63.58506774902344,1.0612169418265267,64.35378265380861,0.08230888741094167
2640,2006-12-29,65.63789367675781,66.41534423828125,65.4107666015625,65.58547973632811,3458963.0,0.004008546680389413,-3.9998860831592937,0.20000000000006507,66.08949245932533,61.45041048015274,-1.1913525263021825,-1.8961045857288426,-2.1140373501873597,-5.449443277668195,8.982687942041432,1.039512634277358,0.35874971726961746,1.6723979949951158,-0.23375257017779916,3.578548560168038,0.7193227124086548,2.625473277581577,-2.211330766097923,74.2029722959537,4.520811961012512,0.9530752825864606,12,-0.8386020660400391,-1.3496265411376953,-1.751455307006836,-3.869792938232429,6.167198181152344,4,0.08331103566193865,1.0408177815803754,65.37583160400389,1.040414288360932,64.74687957763672,-1.395835039165916,63.58506774902344,0.08331103566193865
2641,2007-01-02,66.32798767089844,66.60752105712889,65.96109771728516,66.52016448974611,3562929.0,0.010513652335327528,2.523799621535266,-3.6665211062583745,66.57181157691758,61.84381966856431,-1.8071922642545957,-2.431540958621113,-2.67664604967284,-6.013709022624653,9.489212738542658,0.9696273803710795,0.5402027322590186,2.1851631164550724,0.09211211644350215,4.278214116466636,1.1386376164492873,3.2316886164608576,-2.602546627476414,91.2806533025074,23.58242871288131,1.0465255000057831,1,-1.432607650756836,-2.1227054595947266,-2.0812129974365234,-4.407016754150398,6.9446563720703125,1,0.12603709656900342,-3.9998860831592937,65.63789367675781,1.0408177815803754,65.37583160400389,1.040414288360932,64.74687957763672,0.12603709656900342
2642,2007-01-03,65.96109771728516,66.38040161132811,65.7689208984375,66.25810241699219,4135858.0,-0.005531450093642087,1.2580399780248304,1.5454761999284259,64.19751977102617,62.75807923035792,-1.421330857764417,-1.8411989177000692,-2.2371302173731067,-5.522404767892766,9.216344246896027,0.6114807128906108,0.7166918880730151,1.6164852142333928,-0.3508053766238106,3.583775805090589,0.6328399188047911,2.6001305096619944,-1.8898070722183036,75.65780495618026,9.247229041676803,0.9836452954285985,1,-1.0657176971435547,-1.7558155059814453,-1.454443931579604,-3.6426658630371165,6.106056213378906,2,0.11918960892832509,2.523799621535266,66.32798767089844,-3.9998860831592937,65.63789367675781,1.0408177815803754,65.37583160400389,0.11918960892832509
2643,2007-01-04,65.99604034423828,66.345458984375,65.49812316894531,65.69029998779297,5327201.0,0.0005297459891115963,-1.4557113164993587,-1.029412520229135,63.18759223535361,63.919601172576584,-1.3075681497492866,-1.6744095926410267,-2.205710257982261,-5.445414813072361,8.808746574389668,0.8473358154296875,0.813094145962026,1.468857765197754,-0.39177516751040287,3.3294906979059107,0.5385412988436684,2.3991742315518323,-1.6204020497239782,66.18341996894698,2.652900343866712,0.9303164663540796,1,-0.9914684295654297,-1.7907581329345703,-1.3736438751220703,-3.6776084899902415,6.682594299316406,3,0.1269358871604962,1.2580399780248304,65.96109771728516,2.523799621535266,66.32798767089844,-3.9998860831592937,65.63789367675781,0.1269358871604962
2644,2007-01-05,65.79512786865234,66.73854827880861,65.69029998779297,65.71650695800781,6480223.0,-0.00304431106075409,-14.999534206695996,0.2571492738433897,61.45407646753665,64.26274748714538,-0.8816649384942679,-1.36313227138956,-1.9208151744760187,-5.150873484563917,9.617650656858736,1.0482482910156392,0.7575465513812389,1.1535114288330135,-0.7242349946466362,3.031257852312663,0.21463821709318154,2.0923846405728384,-1.1516636426242854,28.947625477633498,-30.08471570996701,0.9388732117398263,1,-0.7250423431396484,-1.5243320465087749,-1.4238739013671875,-3.476696014404304,6.5166168212890625,4,0.11922461058507294,-1.4557113164993587,65.99604034423828,1.2580399780248304,65.96109771728516,2.523799621535266,66.32798767089844,0.11922461058507294
2645,2007-01-08,65.90869140625,66.60752105712889,65.48065185546875,66.19696044921875,5051328.0,0.0017260174313264987,1.0315109002132168,-3.666569626394954,60.25464118237112,63.26894263365878,-0.7617334658549879,-1.3019634761389085,-1.9555117864679659,-5.180216158547573,10.44970585243014,1.126869201660142,0.811634890099171,1.1137683868408175,-0.6422433220938046,2.8697800957754396,0.23576253237351352,1.9917742413081285,-0.9719154128326579,34.028203184230094,-20.14009634923127,0.8780058544673108,1,-0.8386058807373047,-1.637895584106431,-1.6881227493286133,-3.5902595520019602,7.337745666503906,0,0.1113319883909587,-14.999534206695996,65.79512786865234,-1.4557113164993587,65.99604034423828,1.2580399780248304,65.96109771728516,0.1113319883909587
2646,2007-01-09,67.08796691894531,68.10127258300781,66.02224731445311,66.51142883300781,9853121.0,0.017892564509079056,-1.674157523895477,-2.0,65.4791347238152,63.95626907133807,-1.690111222121672,-2.333237138361838,-3.051573812069506,-6.273277054134681,11.605283146387642,2.1925811767578125,0.9644388779034472,2.1231401443481417,0.17072722579955268,4.075553062896731,1.1469336850738472,3.099346603622436,-1.8989428055731992,61.333372150572075,9.016316274704195,0.9762064592742961,1,-1.0613536834716797,-2.1358089447021484,-2.867398262023926,-4.769535064697273,6.411796569824219,1,0.07031253376129287,1.0315109002132168,65.90869140625,-14.999534206695996,65.79512786865234,-1.4557113164993587,65.99604034423828,0.07031253376129287
2647,2007-01-10,66.40660858154297,67.03555297851561,66.1270751953125,66.58131408691406,6033219.0,-0.010156192961184085,-1.4761845347639901,-0.3030250899851789,65.80249788931258,64.67952474962819,-0.6329932127113125,-1.5656574113818778,-2.2847554127182264,-5.506559221720423,12.74516090505794,0.9608917236328125,1.0626343381186985,1.3360834121704102,-0.6905840416337696,3.36275086597459,0.32274968526832026,2.3494171390725,-0.9259567260742188,35.33348860228828,-19.713246130686436,1.0133337269020917,1,0.043674468994140625,-1.4544506072998047,-2.186039924621582,-4.088176727294929,6.577766418457031,2,0.10339385805246692,-1.674157523895477,67.08796691894531,1.0315109002132168,65.90869140625,-14.999534206695996,65.79512786865234,0.10339385805246692
2648,2007-01-11,67.08796691894531,67.24520874023439,65.84754180908203,66.73854827880861,6554392.0,0.01026039955896385,3.2104597846445952,-2.0000436700291777,72.56533945189173,65.06690063972778,-1.0586764738924614,-2.1247903163591104,-2.865060358725202,-6.095916187181487,13.72105400275431,1.397666931152358,1.0773201438873912,1.8706869125366268,-0.2964018688634553,4.037775693936709,0.7871425218365857,2.954231303236668,1.0133056640625,61.333372150572075,2.6145716930225333,1.0835443907000406,1,-0.33194732666015625,-2.127073287963867,-3.09670352935791,-4.769535064697273,6.5166168212890625,3,0.07421877931901744,-1.4761845347639901,66.40660858154297,-1.674157523895477,67.08796691894531,1.0315109002132168,65.90869140625,0.07421877931901744
2649,2007-01-12,67.64703369140625,67.91783142089844,66.9219970703125,67.08796691894531,5615461.0,0.008333339019445773,-1.2353021766307606,1.5999912661849163,74.04496477007312,65.95084200758865,-1.409965717821052,-2.5562321287577277,-3.2992868766550316,-6.565631074940761,14.913165403623102,0.9958343505859375,1.255967520403118,2.2655279159545927,-0.11602327400640888,4.647079105915587,1.074752320974099,3.4563035109350864,0.4091642761230503,82.66674430114413,19.880234973715005,1.1907755949804972,1,-0.8560714721679688,-2.415342330932617,-3.6557703018188477,-5.32860183715821,6.577766418457031,4,0.07438021562189556,3.2104597846445952,67.08796691894531,-1.4761845347639901,66.40660858154297,-1.674157523895477,67.08796691894531,0.07438021562189556
2650,2007-01-15,67.69071197509766,68.0750732421875,67.69071197509766,68.00518798828125,2814413.0,0.0006456792161895208,-1.4444552269584414,-0.5625017058325827,72.6303665744986,66.62401478509764,-1.2648404649557534,-2.4619473477198284,-3.2172962570554944,-6.510706567740911,16.20607088402967,0.42803955078125,1.3707852764308939,2.141486167907715,-0.39740648415319413,4.680378819968617,0.8720398418772675,3.4109324939381622,-1.843170166015625,81.78306776212673,17.1238854218457,1.2694463260304525,1,-0.899749755859375,-2.4109764099121094,-3.795536994934082,-5.3722801208496165,5.8701934814453125,0,0.06826686527604786,-1.2353021766307606,67.64703369140625,3.2104597846445952,67.08796691894531,-1.4761845347639901,66.40660858154297,0.06826686527604786
2651,2007-01-16,67.90036010742189,68.26725006103516,67.58588409423828,67.69071197509766,4714049.0,0.003097147691419666,-2.249986353463491,-0.6666585797812141,81.66669279365432,68.56503400983411,-1.3723042868290207,-2.5454834581439627,-3.2700584684098146,-6.622600357261483,17.2429442160749,0.681365966796875,1.3776317691675644,2.1882188796997184,-0.5182032861845016,4.8946410455839455,0.8350077967576084,3.5414299626418284,-2.0082676696777497,84.8374301605525,14.265164313937959,1.3532110829421125,1,-1.026409149169936,-2.5376358032226705,-4.14713573455812,-5.551353454589865,5.573196411132798,1,0.07873414746069463,-1.4444552269584414,67.69071197509766,-1.2353021766307606,67.64703369140625,3.2104597846445952,67.08796691894531,0.07873414746069463
2652,2007-01-17,68.25851440429689,68.71275329589844,68.08380889892578,68.09254455566406,6327038.0,0.005274703938364711,-5.857178506072201,0.79165908511956,79.21514414074753,70.34587311043342,-1.5313347057709734,-2.7806381128001476,-3.483643279236219,-6.875880339613644,17.88787094178881,0.8123931884765483,1.4208833006542108,2.377779579162606,-0.5250871192122304,5.28064627753745,0.9263462299751808,3.8292129283500316,-2.2714156616211056,84.14640965626373,15.940458758403224,1.451433349187421,1,-1.1618118286132955,-2.310518264770522,-4.693100929260268,-5.909507751464865,6.210876464843736,2,0.07678527917306543,-2.249986353463491,67.90036010742189,-1.4444552269584414,67.69071197509766,-1.2353021766307606,67.64703369140625,0.07678527917306543
2653,2007-01-18,68.3720703125,69.00975799560547,68.17989349365234,68.59919738769531,6854945.0,0.0016636152895228573,-1.7142785846184558,-1.368483956973313,77.26550057415969,72.10269801116932,-1.421938561679184,-2.701793487751644,-3.4801514719995907,-6.890647740532046,18.799449479311836,0.829864501953125,1.4188665778662255,2.2812490463256836,-0.7073291221051932,5.26982721475656,0.7869599621102452,3.775538130541122,-2.2214322966308515,69.45590487014293,3.468143693650788,1.4942890842154395,1,-1.1268653869628906,-2.275571823120117,-4.913665771484375,-6.023063659667976,5.442169189453125,3,0.0674589004899091,-5.857178506072201,68.25851440429689,-2.249986353463491,67.90036010742189,-1.4444552269584414,67.69071197509766,0.0674589004899091
2654,2007-01-19,68.31092834472656,68.52931213378906,67.61209106445311,68.52931213378906,7003436.0,-0.0008942535671946361,7.400083845723998,0.9615048706751763,75.2476046626927,73.76858284231616,-1.0799716007717706,-2.4062671320217532,-3.305891258734107,-6.728954014353789,20.613289387044944,0.9172210693359517,1.4657848312514545,1.9929862976074162,-0.9424300712392579,4.92840266645409,0.5252781131840862,3.460694482030746,-1.931560730478509,50.92053796281413,-13.448569806502285,1.4677081844233364,1,-0.8822784423828125,-2.2144298553466797,-4.599198341369622,-5.961921691894538,5.118949890136719,4,0.07749353615564591,-1.7142785846184558,68.3720703125,-5.857178506072201,68.25851440429689,-2.249986353463491,67.90036010742189,0.07749353615564591
2655,2007-01-22,67.21026611328125,68.67781066894531,67.04428863525389,68.24977874755861,6185568.0,-0.01611253511137911,-1.3821518571881268,4.760026551145956,57.733574797167705,72.90796507268865,0.25114580062312086,-1.1020470991654605,-2.1065108687122347,-5.541627812994207,21.86497756441313,1.6335220336914205,1.5046050325116482,0.7272247314453182,-2.0017153530947382,3.4561648159853746,-0.63724531082471,2.0916947737153464,-0.6204672685246067,8.444673897010963,-50.35074475625146,1.3644700422700273,1,0.2183837890625,-1.1137676239013672,-3.4985361099243093,-4.861259460449226,4.2104644775390625,0,0.1043670022784795,7.400083845723998,68.31092834472656,-1.7142785846184558,68.3720703125,-5.857178506072201,68.25851440429689,0.1043670022784795
2656,2007-01-23,66.86958312988281,67.34129333496094,65.89995574951172,67.26268005371094,6362909.0,-0.005068912877449816,4.238146730993179,0.37815502271542445,58.0000456849859,72.04102593887458,0.6231211691638379,-0.5936600881138219,-1.7318325455261032,-5.109105447825669,22.936151253978903,1.4413375854492188,1.5713555472469238,0.26075172424316406,-2.280404275405928,2.8019077238922563,-1.0098262755813892,1.5313297240677173,2.1401748657226562,31.179711880041612,-24.430063091598388,1.2705779998245486,1,0.5590667724609375,-0.7730846405029297,-3.120727539062493,-4.520576477050788,2.7953338623046875,1,0.10006526156538764,-1.3821518571881268,67.21026611328125,7.400083845723998,68.31092834472656,-1.7142785846184558,68.3720703125,0.10006526156538764
2657,2007-01-24,68.10127258300781,68.61666870117189,66.03971862792969,66.52016448974611,8747203.0,0.018419278175140663,-1.0274982367153496,-4.022183836658608,65.31134063636475,71.23502607048269,-0.3831974946375567,-1.5490811086773704,-2.9381687023405334,-6.246161185887736,24.623129521367048,2.5769500732422017,1.6851095390815374,1.2666309356689425,-0.9212509687177004,3.4545128400555853,0.17268998347562103,2.360571887862264,0.8462893676757801,70.78639280877707,15.831931851482281,1.0939409521933243,1,-0.6464157104492188,-2.0047740936279297,-4.297819137573242,-5.752265930175788,0.8386001586914062,2,0.07888668936397125,4.238146730993179,66.86958312988281,-1.3821518571881268,67.21026611328125,7.400083845723998,68.31092834472656,0.07888668936397125
2658,2007-01-25,72.15451049804688,72.78345489501953,70.93154907226562,70.97522735595703,27728446.0,0.0595177999074632,-1.92412405659525,0.745858646297277,79.64174026097797,71.85689001391657,-4.0701904653200955,-5.290131077480439,-6.920121328796583,-10.197112284846511,26.6689600482732,4.682182312011719,1.7673129295613421,4.949487304687494,1.908156790198575,7.990817819176414,3.4288220474430346,6.470152561931954,-6.254554748535156,90.86301336460386,31.27141105749999,1.520665257244458,1,-2.81280517578125,-4.171163558959961,-8.069339752197266,-9.80550384521485,-3.459228515624986,3,0.032082268386484536,-1.0274982367153496,68.10127258300781,4.238146730993179,66.86958312988281,-1.3821518571881268,67.21026611328125,0.032082268386484536
2659,2007-01-26,70.75684356689453,71.84003448486328,70.51225280761719,70.68695831298828,11380715.0,-0.019370472081439383,-5.333381855234907,0.05926079277484134,70.18183619815171,71.58483108321136,-2.4417866189896102,-3.656113221357316,-5.458900133325685,-8.697691923479482,27.909534091044563,1.6422576904296875,1.8845084444491675,3.2827697753906193,-0.01819516408308175,6.58373471486432,1.6322873056537759,4.933252245127463,-4.7192178344726585,70.55841389262653,7.413762447005261,1.6504824697368496,1,-1.4151382446289062,-2.773496627807617,-6.647650718688965,-8.407836914062507,-3.0836029052734233,4,0.043209897176491374,-1.92412405659525,72.15451049804688,-1.0274982367153496,68.10127258300781,4.238146730993179,66.86958312988281,0.043209897176491374
2660,2007-01-29,71.10625457763672,71.63038635253906,70.84419250488281,71.26349639892578,6930430.0,0.004938193864058471,-1.3076991982801094,-2.25,67.96876545913943,70.06283915715414,-2.5208456903321803,-3.7680319455497226,-5.756283014871187,-8.930010489894912,28.617250215141603,0.8735427856445312,1.9109166751319577,3.358762741088867,-0.1978112039942772,6.915336686172012,1.580475768547302,5.137049713630432,-4.933712261962896,75.6344806336272,11.754237068353532,1.7782869725415706,1,-1.7645492553710938,-3.0137157440185547,-6.997061729431152,-8.757247924804695,-3.0137100219726562,0,0.03267818943676093,-5.333381855234907,70.75684356689453,-1.92412405659525,72.15451049804688,-1.0274982367153496,68.10127258300781,0.03267818943676093
2661,2007-01-30,74.68777465820312,75.29925537109375,71.72647094726562,71.84877014160156,20150057.0,0.05036856605428364,-1.3172791916352857,-18.055021834061137,79.40447107228907,70.08387548288098,-5.630419029580054,-7.052743519077609,-9.255757310287976,-12.365309538648887,29.62559999081763,4.193000793457031,1.9753829127827771,6.522293472290045,1.8714979948392312,11.173088949740858,4.196895733564645,8.847691211015444,-8.383014090942382,93.39620620500203,24.834881704735224,2.325397738725406,1,-4.088169097900391,-5.337335586547852,-10.397321701049805,-12.3387680053711,-6.202140808105469,1,-0.04374268857699837,-1.3076991982801094,71.10625457763672,-5.333381855234907,70.75684356689453,-1.92412405659525,72.15451049804688,-0.04374268857699837
2662,2007-01-31,73.8229751586914,75.12454986572266,73.81423950195312,73.96273803710938,12660146.0,-0.011578862852312022,-15.666990149934495,-0.0492295371848412,73.6068985324627,69.67736414491465,-4.350829598841315,-5.869694716383577,-8.317269465011293,-11.355183183264941,30.934133254697432,1.3103103637695312,2.0642952321188517,5.264400100708002,0.0977154474972366,10.431084753918775,2.6810577741026123,7.847742427313392,-7.1584347992773445,69.16065548688167,-0.30194585179386024,2.5833423266053854,1,-3.223369598388672,-4.472536087036133,-9.532522201538086,-11.473968505859382,-3.861053466796875,2,-0.05632471676420059,-1.3172791916352857,74.68777465820312,-1.3076991982801094,71.10625457763672,-5.333381855234907,70.75684356689453,-0.05632471676420059
2663,2007-02-01,74.37330627441406,74.71398162841797,73.9976806640625,74.68777465820312,7290037.0,0.007454740404862381,2.9047995341873234,2.250013647033135,73.59072582155704,69.49326649589958,-4.425780555695852,-6.0715335606767695,-8.800641762809107,-11.752861842324492,32.65715439447009,0.8910064697265625,2.1142919675311305,5.395867919921869,-0.23366098790208412,11.025396827745823,2.5811034660098926,8.210632373833846,-7.363377314532812,80.65701690355444,12.333225390182193,2.8147644539119767,2,-3.773700714111328,-4.747701644897461,-10.082853317260742,-11.849592208862312,-4.481269836425781,3,-0.07305623220066604,-15.666990149934495,73.8229751586914,-1.3172791916352857,74.68777465820312,-1.3076991982801094,71.10625457763672,-0.07305623220066604
2664,2007-02-02,73.6395263671875,74.46065521240234,73.56090545654297,74.42571258544922,6449168.0,-0.009866173012655133,1.1020435445203953,2.5000485224901743,69.90065026780988,70.84516377041538,-3.1923609546223446,-4.975010020288465,-7.999445600328201,-10.885186733617644,33.99892505417273,0.899749755859375,2.1930761146638247,4.2698680877685575,-1.5169829768389036,10.056719152376019,1.376442555464834,7.163293620072281,-6.2980243508577445,62.745104754989434,-3.7160578827466324,2.89342553230373,2,-3.0399208068847656,-3.590251922607422,-9.34907341003418,-10.95857429504396,-3.1185379028320312,4,-0.06714117578801648,2.9047995341873234,74.37330627441406,-15.666990149934495,73.8229751586914,-1.3172791916352857,74.68777465820312,-0.06714117578801648
2665,2007-02-05,73.2464370727539,73.89285278320312,72.68737030029297,73.89285278320312,4619439.0,-0.005338020405964317,2.729743765269631,0.8222170465903907,67.6674652548582,71.9193215004012,-2.0707591746083835,-4.220390709628305,-7.534232707844794,-10.365684245439652,35.417398427214664,1.2054824829101562,2.309584606338902,3.5098915100097656,-2.283486042274234,9.303269062293765,0.6132027338677659,6.406580286151765,-5.586624922233597,42.54290058339669,-20.701770700871194,2.8966887761419984,2,-2.5769500732421875,-2.8914260864257812,-8.888286590576172,-10.530544281005866,-4.035766601562514,0,-0.07608829362712999,1.1020435445203953,73.6395263671875,2.9047995341873234,74.37330627441406,-15.666990149934495,73.8229751586914,-0.07608829362712999
2666,2007-02-06,71.80509185791016,73.49102783203125,71.7352066040039,73.19402313232422,7423152.0,-0.019678024931261806,-1.2971402904626441,2.14866571458921,60.9375080880107,71.43334010613964,0.16127252866066044,-2.5376366009597575,-6.029829792845305,-8.795957631418766,35.51420916234793,1.7558212280273438,2.4402671252055654,1.8326900482177706,-3.8903320281088156,7.555712124544357,-1.0288209899455296,4.694201086381071,-3.8397019785669073,2.061911364823252,-56.120651880408936,2.8615110381632967,2,1.1006622314453125,-1.4151382446289062,-7.261312484741211,-9.089199066162116,-4.734596252441406,1,-0.051703120296713534,2.729743765269631,73.2464370727539,1.1020435445203953,73.6395263671875,2.9047995341873234,74.37330627441406,-0.051703120296713534
2667,2007-02-07,73.27264404296875,73.3774642944336,71.80509185791016,71.93612670898438,5997591.0,0.020437996068059183,1.0339093448075083,-0.9622631145289755,63.94830903397567,69.6896255253616,-0.5538168657749907,-3.651650465672674,-7.3906260706883415,-10.138123499857727,35.61625166990403,1.5723724365234375,2.8355596002978984,2.9569404602050753,-2.6886681418031486,8.6025490622133,0.13413615920096333,5.779744761209187,-5.013899543955475,51.6130767299979,-4.931012573484338,2.8228043010041115,2,-0.36688995361328125,-2.8826904296875,-8.722312927246094,-10.37767410278321,-4.4550628662109375,2,-0.06533147882672119,-1.2971402904626441,71.80509185791016,2.729743765269631,73.2464370727539,1.1020435445203953,73.6395263671875,-0.06533147882672119
2668,2007-02-08,72.06715393066406,73.27264404296875,72.0496826171875,73.07172393798828,5975002.0,-0.016452116994683075,-1.3529515379703636,-0.7516326064619249,60.037341153310756,68.56245940926816,0.712953231982425,-2.1650068588480025,-6.029358804603547,-8.81158915517345,36.09355297405244,1.22296142578125,3.275916657221714,1.5024909973144531,-3.9806110347932986,6.985593029422205,-1.2390600187394227,4.244042013368329,-3.5267889967675643,12.179548190241581,-43.21384432632932,2.7415510160538745,2,1.0045700073242188,-1.6772003173828125,-7.516822814941406,-8.862077713012702,-2.926361083984375,3,-0.029212090722980144,1.0339093448075083,73.27264404296875,-1.2971402904626441,71.80509185791016,2.729743765269631,73.2464370727539,-0.029212090722980144
2669,2007-02-09,72.67863464355469,72.95816802978516,72.26806640625,72.53886413574219,5507413.0,0.008484873892466105,-1.0256415998566757,-0.13913466139089092,65.00478980942923,68.23312878152258,0.4500771661278975,-2.5088342290879666,-6.477279691664279,-9.292777689064636,36.128248912494996,0.8910140991210938,3.6129105929325647,1.862391662597659,-3.5178138331825437,7.242597158377862,-0.8277110852924494,4.552494410487768,-3.8679140921702952,43.72487243950822,-16.879881251828238,2.690102747890105,2,0.834228515625,-2.2886810302734375,-8.073707580566406,-8.984375000000007,-3.1447525024414062,4,-0.038341367022550754,-1.3529515379703636,72.06715393066406,1.0339093448075083,73.27264404296875,-1.2971402904626441,71.80509185791016,-0.038341367022550754
2670,2007-02-12,72.3117446899414,72.65242767333984,71.91865539550781,71.9535903930664,4428481.0,-0.005048112907082736,-2.428647820042066,2.5624454148471614,64.91143425623547,66.62279135751662,1.1241668453812679,-1.8740827328027194,-5.948284195068425,-8.801706504031785,35.950533703583346,0.759979248046875,3.393358118188061,1.2644500732421875,-3.9447783212881973,6.473678467772572,-1.3401641240230049,3.86906427050738,-3.2414827457686357,32.83580792477589,-30.190154287233682,2.6046141972651893,2,1.118133544921875,-1.9217910766601562,-7.641304016113281,-8.617485046386726,-2.6905059814452983,0,-0.024764389702728762,-1.0256415998566757,72.67863464355469,-1.3529515379703636,72.06715393066406,1.0339093448075083,73.27264404296875,-0.024764389702728762
2671,2007-02-13,73.2464370727539,73.28137969970703,72.28553771972656,72.28553771972656,5563829.0,0.012925872371359226,-1.072729005057683,2.6829200749829583,64.33090754388925,65.59212569211957,-0.04076744090839668,-2.5167604164698787,-6.687517934464495,-9.60803233415507,35.745890145697366,0.9958419799804688,3.399752683222829,1.9318386077880803,-3.1444279648996343,7.008105180475795,-0.6062946785557841,4.469971894131945,-3.9270153915042982,91.66690927440877,28.398910731553357,2.5381332863438604,2,-0.02184295654296875,-2.6730384826660156,-8.575996398925781,-9.552177429199226,-3.6251983642577983,1,-0.05509846980753319,-2.428647820042066,72.3117446899414,-1.0256415998566757,72.67863464355469,-1.3529515379703636,72.06715393066406,-0.05509846980753319
2672,2007-02-14,73.49976348876953,73.87538146972656,72.984375,73.6395263671875,5064415.0,0.0034585493320855587,1.9142949829687947,-0.14545007026765228,54.753082326378056,63.49905419265524,-0.3852791326471561,-2.48468365339275,-6.710814133590759,-9.720591855091094,35.3405790726266,0.8910064697265625,3.454263083912295,1.923102569580081,-3.0284958497033614,6.874700988863523,-0.5526966400616402,4.398901779221802,-3.941148459926154,80.80375245640849,20.157761379680522,2.47579920964172,2,-0.40183258056640625,-2.9263648986816406,-8.010377883911133,-9.1634521484375,-1.5636367797851562,2,-0.08747331390097801,-1.072729005057683,73.2464370727539,-2.428647820042066,72.3117446899414,-1.0256415998566757,72.67863464355469,-0.08747331390097801
2673,2007-02-15,72.984375,73.5172348022461,72.55633544921875,73.3774642944336,4318110.0,-0.007012110846428499,1.8571396163923641,2.812544352857689,58.393681718162355,62.22050213158329,-0.09792798741611364,-1.692828006360088,-5.980158925310519,-9.063354210673737,34.58852907752365,0.9608993530273438,2.957918734364455,1.1770988464355412,-3.5715440190377308,5.925741711908813,-1.1972225863010948,3.551420279172177,-3.1961343574666046,54.46442496646807,-4.724152618746231,2.3743214327366333,2,-0.17034530639648438,-2.4109764099121094,-7.283154487609863,-8.648063659667969,-1.2316970825195312,3,-0.05709158738760434,1.9142949829687947,73.49976348876953,-1.072729005057683,73.2464370727539,-2.428647820042066,72.3117446899414,-0.05709158738760434
2674,2007-02-16,73.60458374023438,73.98020935058594,72.83586883544922,72.92322540283203,7757410.0,0.008497829024834092,-1.673469569634693,-1.7333423907769345,59.22580761491653,61.282540171589766,-0.8086531061546651,-1.9985835048140643,-6.4109101309178556,-9.55786817946921,34.69658227170345,1.1443405151367188,2.613101736849927,1.5326248168945256,-2.9797061303166856,6.044955764105737,-0.72354065671108,3.788790290500131,-3.5959025085585665,81.77949165840155,23.652067958908383,2.2561654736056065,2,-0.7468757629394531,-3.0049781799316406,-7.746127128601074,-9.268272399902344,-2.53326416015625,4,-0.060645555843482746,1.8571396163923641,72.984375,1.9142949829687947,73.49976348876953,-1.072729005057683,73.2464370727539,-0.060645555843482746
2675,2007-02-19,74.22480010986328,74.67903900146484,73.71814727783203,73.98020935058594,5630539.0,0.008426328064265354,-1.4999950375656281,0.3589752203074787,47.81173799562514,59.82412127243582,-1.4253888991649148,-2.1780117737797866,-6.809153333095139,-10.053086330064957,35.675173825880066,1.0744552612304688,2.2227732370312197,1.802114486694336,-2.178201662533283,5.782430635921955,-0.18804358791948061,3.7922725613081525,-4.00449591261075,81.02199087724443,26.22578980886358,1.9901580746138106,2,-0.9827346801757812,-3.625194549560547,-8.213473320007324,-9.88848876953125,-3.2757797241210938,0,-0.06319879557515506,-1.673469569634693,73.60458374023438,1.8571396163923641,72.984375,1.9142949829687947,73.49976348876953,-0.06319879557515506
2676,2007-02-20,73.56090545654297,74.5305404663086,73.25517272949219,73.85791015625,5089597.0,-0.008944377786638036,-1.8077262229687172,-1.2142923983904677,48.737340320417815,58.13401363759606,-0.5433823398255697,-1.0404619968328461,-5.953739642523985,-9.26706393318608,37.843278268122695,1.2753677368164062,1.900367752096102,0.8036537170410156,-2.2216348360947364,3.8289422701767677,-0.7089905595268533,2.3162979936088846,-3.137443212336791,47.32502596800454,-5.420600366235952,1.5126442765678743,2,-0.2620582580566406,-2.9612998962402344,-7.525556564331055,-9.224594116210938,-4.219200134277358,1,-0.053556528751189325,-1.4999950375656281,74.22480010986328,-1.673469569634693,73.60458374023438,1.8571396163923641,72.984375,-0.053556528751189325
2677,2007-02-21,73.47355651855469,74.42571258544922,73.13287353515625,74.01515197753906,4461739.0,-0.0011874369605181512,-1.1142760892349155,1.8235248786251894,45.4625482863167,56.51459220793006,-0.474428049646491,-0.5586405055842363,-5.6913693324507335,-9.059365959114842,39.09983435809625,1.2928390502929688,1.6285218597112134,0.44769058227538494,-1.6482021599487666,2.5435833244995365,-0.6002557888366908,1.4956369533874607,-2.8550625492730006,43.21004072214415,-5.756922790828661,1.0479463711120727,2,-0.17470932006835938,-2.873950958251953,-7.355218887329102,-9.054256439208984,-3.7300262451171875,2,-0.052431350714399305,-1.8077262229687172,73.56090545654297,-1.4999950375656281,74.22480010986328,-1.673469569634693,73.60458374023438,-0.052431350714399305
2678,2007-02-22,74.46939086914062,74.86248779296875,73.8229751586914,74.07630157470703,7109021.0,0.013553642940020927,-1.310690149324605,-0.7257987265453316,54.07725386239325,55.30042154714828,-1.2221969886015103,-1.446310894088981,-6.492496156641039,-9.918493585373412,38.45576978446219,1.3889312744140625,1.5993650269134747,1.3277809143066435,-0.8205212654202398,3.4760830940335268,0.2536298244431947,2.4019320041700922,-3.663666443786454,80.60331359431999,32.000332283011254,1.074151089863445,2,-1.0788192749023438,-3.8697853088378906,-7.9470415115356445,-9.827339172363281,-4.5686187744140625,3,-0.03401752224088639,-1.1142760892349155,73.47355651855469,-1.8077262229687172,73.56090545654297,-1.4999950375656281,74.22480010986328,-0.03401752224088639
2679,2007-02-23,73.81423950195312,74.6965103149414,73.5172348022461,74.68777465820312,5679921.0,-0.008797592669164578,1.6470638603942254,-2.2222308483589854,52.71966771838505,53.94578082072046,-0.4347370223241285,-0.5801051517730684,-5.65299435172787,-9.122780717296678,38.04709101319176,1.1792755126953125,1.361580243973009,0.5197597503662053,-1.3281492813812434,2.367668782113654,-0.404194765507512,1.4437142662399225,-2.828773838769365,39.39409979532783,-9.563365794939116,0.9239545158737232,2,-0.24022674560546875,-3.2146339416503906,-7.143387794494629,-8.936330795288086,-3.9920883178710938,4,-0.027929049982532317,-1.310690149324605,74.46939086914062,-1.1142760892349155,73.47355651855469,-1.8077262229687172,73.56090545654297,-0.027929049982532317
2680,2007-02-26,73.42987823486328,74.34709930419922,73.39493560791016,74.03262329101562,4695116.0,-0.005207142547064669,-1.831165001190976,0.6900066377864729,58.659213334027264,53.31559257518024,0.13959059585536693,-0.013426588955454122,-5.084103193506195,-8.596015857049736,37.572830070397465,0.9521636962890625,1.2737442912634975,0.01921730041503622,-1.514967824831487,1.5534024256615595,-0.7478752622082254,0.7863098630382979,-2.2718609833631263,17.171730538499542,-36.159627689226596,0.7670925626232643,2,0.27953338623046875,-2.830272674560547,-6.667304039001465,-8.097728729248047,-2.67303466796875,0,-0.03211987696944529,1.6470638603942254,73.81423950195312,-1.310690149324605,74.46939086914062,-1.1142760892349155,73.47355651855469,-0.03211987696944529
2681,2007-02-27,71.42073059082031,72.82713317871094,70.93154907226562,72.60001373291016,10715902.0,-0.027361445944616314,1.3208552653087913,1.9565206384567675,40.668986471733334,51.750693035775264,2.0814093814974512,1.8323587491811963,-2.919823956366969,-6.458328455950735,35.172984146851434,2.4983291625976562,0.9824584913950929,-1.826578140258789,-3.4793470103473823,-0.17380927017019587,-2.6529625753030928,-1.0001937052144854,3.8785247802734375,12.444394413433844,-39.406338020424144,0.8263844350443,2,1.476287841796875,-0.8211250305175781,-4.658156394958496,-6.088581085205078,0.11356353759765625,1,-0.006604667876902837,-1.831165001190976,73.42987823486328,1.6470638603942254,73.81423950195312,-1.310690149324605,74.46939086914062,-0.006604667876902837
2682,2007-02-28,69.6649169921875,70.66948699951172,67.43738555908203,69.88330078125,15368739.0,-0.024584089018804933,2.609761501035285,0.18518350790251728,38.53211209659562,49.543851966712296,3.6163408738913176,3.4369005835488764,-1.033968092264388,-4.584135461453982,33.22970468639193,3.9833450317382812,0.664990823526793,-3.3744888305664062,-5.650819201759987,-1.0981584593728257,-4.5126540161631965,-2.236323644969616,5.54698425292969,30.000010275137353,-25.758935263510143,1.1381651855967903,2,1.4850196838378906,1.0045700073242188,-2.9023427963256836,-4.258516311645508,2.89141845703125,2,-0.00463951848185129,1.3208552653087913,71.42073059082031,-1.831165001190976,73.42987823486328,1.6470638603942254,73.81423950195312,-0.00463951848185129
2683,2007-03-01,68.93987274169922,70.38995361328125,67.65576934814453,69.53388214111328,12345439.0,-0.01040759512524203,1.371208712682617,2.7200251537171605,32.34320649765331,46.55689628701638,4.143021969579479,3.935805205457413,-0.16153341006409505,-3.7349388822688496,31.181407989186084,2.7341842651367188,0.25788026058407354,-3.8278614044189396,-6.6623761544763624,-0.9933466543615168,-5.245118779447651,-2.410604029390228,5.961047875976561,20.697911017501376,-35.07204694165979,1.4172573750287139,3,2.210063934326172,2.428447723388672,-2.1641950607299805,-3.5334720611572266,5.948822021484375,3,0.011657368947421531,2.609761501035285,69.6649169921875,1.3208552653087913,71.42073059082031,-1.831165001190976,73.42987823486328,0.011657368947421531
2684,2007-03-02,68.69528198242189,70.1016845703125,68.22357177734375,69.07090759277344,8606915.0,-0.0035478852737914623,-1.8476834981780323,0.632356341031084,32.72118459893083,44.88016813182812,4.043177474203105,3.9958634785821943,0.2435986103965604,-3.365660241014254,29.424584148825616,1.87811279296875,0.03627709070391916,-3.8252399444579908,-7.158211376630135,-0.4922685122858468,-5.491725660544063,-2.1587542283719188,5.9070972329101465,18.204754491150403,-38.794601432398075,1.666485716086074,3,2.4546546936035014,2.6730384826660014,-0.03275585174561968,-1.4020328521728658,5.9051437377929545,4,0.017548368352474863,1.371208712682617,68.93987274169922,2.609761501035285,69.6649169921875,1.3208552653087913,71.42073059082031,0.017548368352474863
2685,2007-03-05,67.67324066162111,67.85668182373047,66.27557373046875,67.32382202148439,12336440.0,-0.014877896870156282,3.4146473952732164,-0.9302311410814017,23.592674532940052,42.08631637766393,4.5127070988610285,4.826419900364428,1.4131092083430445,-2.220121336214234,28.635706267086942,2.419708251953139,-0.24990324987730617,-4.568621444702131,-8.520502413241175,-0.6167404761630877,-6.544561928971646,-2.5926809604326166,6.642538807460923,21.333347307523223,-29.98861884319086,1.975940484269521,3,2.895790100097642,3.114173889160142,0.9892854690551616,-0.3799915313720845,5.922607421874986,0,0.03175421335599804,-1.8476834981780323,68.69528198242189,1.371208712682617,68.93987274169922,2.609761501035285,69.6649169921875,0.03175421335599804
2686,2007-03-06,68.09254455566406,68.71275329589844,67.80427551269531,68.35460662841797,7296940.0,0.006196007313135077,-1.1666530200060046,-0.749994541365532,24.77586973930059,39.78779653910658,3.61645082601639,4.337085044144061,1.1348253382303568,-2.5247887949756063,28.360532526573074,1.0395126342773295,-0.6185967987536287,-3.9636901855468807,-8.329089851650224,0.4017094805564625,-6.146390018598552,-1.780990352495209,5.740822569101169,41.35199567994805,-5.982924959303688,2.182699833051668,3,2.4764862060546875,2.6948699951171875,0.624577522277832,-0.7992954254150391,6.743736267089844,1,0.0391276171072219,3.4146473952732164,67.67324066162111,-1.8476834981780323,68.69528198242189,1.371208712682617,68.93987274169922,0.0391276171072219
2687,2007-03-07,68.48563385009766,68.83505249023439,67.74312591552734,68.52931213378906,6629385.0,0.005772868336742176,2.333317806528144,0.16667151882150863,28.771605182723718,36.97605779692108,2.728330917600701,3.7597406932550825,0.9150130975263266,-2.792957537068034,28.040086219244042,1.0919265747070455,-0.8749806345079918,-3.3312503814697294,-7.934296477440682,1.2717957145012235,-5.632773429455213,-1.0297273334842458,4.894265671009791,53.7155095683133,6.98159388406021,2.3015230479854782,3,2.000408172607422,2.214427947998047,1.4893884658813477,0.06551551818847656,8.385993957519531,2,0.044515325432969766,-1.1666530200060046,68.09254455566406,3.4146473952732164,67.67324066162111,-1.8476834981780323,68.69528198242189,0.044515325432969766
2688,2007-03-08,69.96192169189453,70.09294891357422,68.74769592285156,69.18447113037111,10159964.0,0.02155616818891093,1.588256880733945,-17.799475982532424,34.09613118257646,34.90677595960902,0.6095158779258725,2.23208769860382,-0.4047248974170685,-4.139632835425587,27.40325260064297,1.6073150634765625,-1.0888326493733018,-1.7497009277343807,-6.424376473584573,2.9249746181158116,-4.087038700659477,0.5876368451907155,2.9917182817745953,96.3471293888685,51.81364880607758,2.3373377729250957,3,0.3494148254394531,0.6071090698242188,0.013100624084472656,-1.4107723236083984,7.136833190917969,3,0.03708322605473535,2.333317806528144,68.48563385009766,-1.1666530200060046,68.09254455566406,3.4146473952732164,67.67324066162111,0.03708322605473535
2689,2007-03-09,69.89203643798828,71.1586685180664,69.22814178466797,69.90950775146484,9048451.0,-0.0009989041498033036,-1.8701155813663328,-0.022472571686522756,30.12820871707298,31.736664335502986,0.07211069512501922,2.195045076484149,-0.19615025650179518,-3.937970213508919,26.50457368431577,1.9305267333984375,-1.2850609768387216,-1.6802562713623104,-6.399474194306876,3.0389616515822553,-4.039865232834586,0.6793526901099654,2.660919561088818,74.06087460568685,32.732535329303026,2.359608961472283,3,-0.3406829833984375,0.6769943237304688,0.22056865692138672,-1.3408870697021484,6.027435302734375,4,0.07149109655187402,1.588256880733945,69.96192169189453,2.333317806528144,68.48563385009766,-1.1666530200060046,68.09254455566406,0.07149109655187402
2690,2007-03-12,70.52098846435547,71.06258392333984,70.06674194335939,70.320068359375,6980714.0,0.008998908293725627,-1.81481082130195,-11.5,36.01289018071524,31.219320303167642,-1.131890888543026,1.5020670976986992,-0.684693280065602,-4.44479512187371,25.872719437030227,1.1705474853515625,-1.682500540138875,-0.9617664337158232,-5.689855968025213,3.766323100593567,-3.3258112008705183,1.402278333438872,1.6553245986051337,81.33005124172962,39.076488515946494,2.364044767154696,3,-1.8038673400878906,0.04804229736328125,-0.1965484619140625,-1.969839096069336,5.2587127685546875,0,0.057847136642466435,-1.8701155813663328,69.89203643798828,1.588256880733945,69.96192169189453,2.333317806528144,68.48563385009766,0.057847136642466435
2691,2007-03-13,69.21067047119139,70.93154907226562,69.19320678710939,70.320068359375,6233979.0,-0.018580539236575988,-2.038196134383239,-5.521587241313911,32.369937089693025,30.534634191289577,-0.18778601978843312,2.6293408493289405,0.7314554400798698,-3.0284931298656517,25.051410231073778,1.7383422851562358,-2.0894013360831707,-2.070296096801769,-6.825855011047267,2.6852628174437285,-4.448075553924525,0.3074833603209868,2.6115982318196984,42.96665936982013,0.7996295002125322,2.3777794571227493,3,-0.4935493469238139,1.358360290527358,1.3015785217285298,-0.6595211029052592,9.71378326416017,1,0.06335984874080958,-1.81481082130195,70.52098846435547,-1.8701155813663328,69.89203643798828,1.588256880733945,69.96192169189453,0.06335984874080958
2692,2007-03-14,67.07049560546875,68.42448425292969,67.07049560546875,68.13621520996094,9698380.0,-0.030922614260953885,-1.5409847801497645,0.9606288382584414,22.046225473127322,29.390525188564467,1.727313580490403,4.493540817267061,2.9666017835680094,-0.8200649635617765,24.241097205644845,2.140174865722642,-2.633592027716844,-3.889007568359375,-8.876594253266347,1.0985791165475973,-6.382800910812861,-1.3952142259058888,4.4189713991898,0.0,-35.76406334070485,2.4937933424534893,3,1.6466255187988281,3.49853515625,4.577358245849609,1.4806537628173828,13.181739807128906,2,0.11578541573579715,-2.038196134383239,69.21067047119139,-1.81481082130195,70.52098846435547,-1.8701155813663328,69.89203643798828,0.11578541573579715
2693,2007-03-15,68.81758117675781,68.87873077392578,67.58588409423828,68.22357177734375,8763576.0,0.02604849651873775,2.6097477845944104,-0.5573786922096703,32.560990547197406,29.372725849482975,-0.04351990679127482,2.5489708533733335,1.3356206055111386,-2.492089996474448,23.686342833813693,1.8082351684570312,-2.8092300608401217,-1.9335823059082031,-6.91313449150806,3.045969879691654,-4.423358398708132,0.5561937868917255,2.359052231449354,42.73511929755806,7.123295970348764,2.4897760927999273,3,-0.10046005249023438,1.7514495849609375,2.830272674560547,-0.2664318084716797,9.102302551269531,3,0.11703472416696203,-1.5409847801497645,67.07049560546875,-2.038196134383239,69.21067047119139,-1.81481082130195,70.52098846435547,0.11703472416696203
2694,2007-03-16,69.14079284667969,69.40285491943361,67.96150970458984,68.57299041748047,18174099.0,0.004696643857500682,1.6400039127730655,0.9558812196562974,34.9663454981588,30.63646706784061,-0.33178022390715967,1.9754805269742235,1.141139898275398,-2.728393969154112,22.752463224596493,1.4413452148437642,-2.8261821358050696,-1.387181091308591,-6.2264009026149125,3.4520387199977307,-3.8067909969617517,1.03242881434457,1.741776980863179,51.86000600094409,13.34079442733222,2.419609905653163,3,-0.026210784912109375,1.4282379150390625,2.590045928955078,-0.5896434783935547,8.045310974121094,4,0.11509792856699907,2.6097477845944104,68.81758117675781,-1.5409847801497645,67.07049560546875,-2.038196134383239,69.21067047119139,0.11509792856699907
2695,2007-03-19,69.53388214111328,69.72606658935547,69.18447113037111,69.525146484375,6447338.0,0.005685345484904625,1.755477923338113,0.015385028821735217,42.54144512836905,32.61041988884822,-0.4840886513284204,1.2784892261680483,0.8803423996928927,-3.0354524286373135,21.362671117617175,0.5852737426757812,-2.696387309968415,-0.7595458984374943,-5.289148855389712,3.7700570585147233,-3.02434737691361,1.5052555800386216,1.0722679206051424,63.80089156569368,21.075279779648092,2.2648014784761115,3,-0.4193000793457031,1.0351486206054688,2.4175262451171875,-0.9827327728271484,8.674270629882812,0,0.09183421668662684,1.6400039127730655,69.14079284667969,2.6097477845944104,68.81758117675781,-1.5409847801497645,67.07049560546875,0.09183421668662684
2696,2007-03-20,69.62123870849611,69.71733093261719,68.68654632568361,69.14079284667969,4550669.0,0.0012563165566614742,2.064936538003429,54.9982532751108,49.801108511721985,34.94703136984802,-0.3707881151791099,0.9284516473219497,0.8910028984247873,-3.0408364598172426,20.429471839310875,1.0307846069335795,-2.5461819475121104,-0.47520599365232385,-4.7415139037579905,3.791101916453343,-2.608359948705157,1.6579479614005095,0.7250767733473396,96.05252951265743,49.58082992756428,2.133153955052835,3,-0.5066566467285298,0.947792053222642,2.2886772155761577,-1.0700893402099751,8.971267700195298,1,0.08845666406769226,1.755477923338113,69.53388214111328,1.6400039127730655,69.14079284667969,2.6097477845944104,68.81758117675781,0.08845666406769226
2697,2007-03-21,69.62123870849611,69.67365264892578,69.02722930908203,69.10585021972656,3407101.0,0.0,1.0845091213265594,1.0727295825194902,53.321990724553224,37.08323798562322,-0.21541551672287085,0.6588262966955227,1.0130064404326902,-2.953847338146531,19.563759664200518,0.64642333984375,-2.1811910088808304,-0.2825901031494027,-4.243862865482342,3.6786826591835364,-2.2632264843158794,1.698046278017074,0.48083226826486225,95.10191859345991,43.495819859393194,1.9806363811664713,3,-0.5066566467285298,0.947792053222642,2.277757644653306,-1.0700893402099751,8.298645019531236,2,0.13362610604801195,2.064936538003429,69.62123870849611,1.755477923338113,69.53388214111328,1.6400039127730655,69.14079284667969,0.13362610604801195
2698,2007-03-22,71.93612670898438,72.52139282226562,71.036376953125,71.19361114501953,11341253.0,0.03324973877843074,-1.8099118672450754,1.4406910129823594,63.146713940498316,40.751960788226036,-2.4818003105364568,-1.9558561737456301,-1.1724289448099938,-5.164473032199922,18.110983940647323,2.900154113769517,-1.7741593673985534,2.158961105346677,-1.3203157551226923,5.638237965816046,0.4193226751119994,3.8985995355813543,-5.660552978515625,87.1648878232746,30.03937904989248,1.7396384302346812,3,-2.1401824951171875,-1.367095947265625,-0.10046195983886719,-3.384977340698242,7.355216979980469,3,0.11560406549626823,1.0845091213265594,69.62123870849611,2.064936538003429,69.62123870849611,1.755477923338113,69.53388214111328,0.11560406549626823
2699,2007-03-23,71.75267791748047,72.25933074951172,71.33338165283203,71.81382751464844,5629588.0,-0.002550162204952189,-1.0582544029983634,-0.08235463353986211,67.75661580886745,44.27904141357629,-2.2424847914235926,-2.039330944030084,-0.8770133470481767,-4.869238321508547,16.887855553570102,0.9259490966796875,-1.4287833401575938,2.0785903930664062,-0.9956721004139695,5.152852886546782,0.5414591463262184,3.615721639806594,-5.352187805175788,79.95448043434571,17.54548770226687,1.537131246740189,3,-1.9567337036132812,-1.1836471557617188,-0.058963775634765625,-3.201528549194336,7.844398498535156,4,0.08595088001648521,-1.8099118672450754,71.93612670898438,1.0845091213265594,69.62123870849611,2.064936538003429,69.62123870849611,0.08595088001648521
2700,2007-03-26,71.07131958007812,72.64369201660156,70.83546447753906,71.76141357421875,6138272.0,-0.009495929032585337,-2.1127922248489623,11.285339987523393,62.67656027595092,47.64644398982716,-1.6481757543805031,-1.627154799809631,-0.09070523086694493,-4.080037065014011,15.623211127691732,1.8082275390625,-1.246072920189377,1.515159988403326,-1.099005090533197,4.129325067339849,0.20807744893507163,2.8222425278715804,-4.548411413574229,60.26498493264503,-4.608980291559853,1.3070825394682597,3,-1.2142257690429688,-0.502288818359375,0.6573371887207031,-2.511434555053711,7.7133636474609375,0,0.08603729713830566,-1.0582544029983634,71.75267791748047,-1.8099118672450754,71.93612670898438,1.0845091213265594,69.62123870849611,0.08603729713830566
2701,2007-03-27,70.94902038574219,71.9535903930664,70.73063659667969,71.9535903930664,5099897.0,-0.001720795323043589,1.43478062747302,1.4557002609118648,60.730572665439674,51.94470478897298,-1.400653624675698,-1.6253388788667564,0.1305278320649279,-3.8365396699588814,16.360970027482168,1.2229537963867188,-1.0086691873443954,1.4164463043212834,-1.13463772489537,3.967530333537937,0.14090428971296376,2.691988318929603,-4.181280865234385,53.140077254613225,-12.602336403692341,1.2755420146083254,3,-0.8342323303222656,-0.3799896240234375,0.9718151092529297,-2.118337631225586,7.477516174316406,1,0.10231476552863983,-2.1127922248489623,71.07131958007812,-1.0582544029983634,71.75267791748047,-1.8099118672450754,71.93612670898438,0.10231476552863983
2702,2007-03-28,69.34170532226561,70.62580871582031,69.04470062255861,70.42489624023438,8738815.0,-0.022654506781598638,1.1294157538891323,1.0782632470323903,47.32881416080406,53.585574079373714,0.6288426435388885,-0.04582925050165443,1.8085932747591613,-2.1259060398582363,15.740937008277692,1.9043197631835795,-0.9335578125323565,-0.17470817565919106,-2.7263571425082205,2.3769407911898384,-1.4505326590837058,1.1011163077653237,-2.3389277019140593,8.252442620413168,-51.403747951444,1.2758244834245132,3,0.9608955383300923,1.2273254394531392,2.6075210571289205,-0.46297836303709516,7.529922485351577,2,0.13340890656543114,1.43478062747302,70.94902038574219,-2.1127922248489623,71.07131958007812,-1.0582544029983634,71.75267791748047,0.13340890656543114
2703,2007-03-29,69.7435302734375,70.12789154052734,69.13205718994139,69.75226593017578,5336059.0,0.005794852452855048,1.620661961792173,0.008064743336901907,49.37818375348924,55.1868894410771,0.4159141583662773,-0.40513038845428184,1.4799858569907087,-2.4367880730715683,15.087396634267455,0.9958343505859517,-0.6701194931571308,0.18693389892578693,-2.3517654635666077,2.7256332614181815,-1.0824157823204104,1.4562835801719842,-2.5151160772359447,19.417374879962033,-36.82976496174168,1.2693496812461973,3,0.9215888977050781,0.82550048828125,2.2056961059570312,-0.8648033142089844,7.2329254150390625,3,0.11723457964535933,1.1294157538891323,69.34170532226561,1.43478062747302,70.94902038574219,-2.1127922248489623,71.07131958007812,0.11723457964535933
2704,2007-03-30,69.90077209472656,70.52098846435547,69.12332153320311,69.70859527587889,5380591.0,0.0022545721541851194,-1.0512834868291918,-21.999126637556213,47.29626266758462,55.71520250098994,0.42221247359564984,-0.49268978228630544,1.4012694096692542,-2.504038962113981,14.31073303373095,1.397666931152358,-0.01913204760646181,0.2839012145996094,-2.225770929059877,2.7935733582590956,-0.9709348572301337,1.5387372864293525,-2.4557467857090103,23.786427319190672,-28.078040277461696,1.254836071829742,3,0.7643470764160156,0.5852699279785156,2.0943164825439453,-0.6595249176025391,6.306968688964844,4,0.13434145736634462,1.620661961792173,69.7435302734375,1.1294157538891323,69.34170532226561,1.43478062747302,70.94902038574219,0.13434145736634462
2705,2007-04-02,69.82215118408203,70.11915588378906,69.05343627929689,69.26308441162111,4252680.0,-0.0011247502465063786,-1.1785769986587573,2.9091269998806113,52.986353718298844,56.06911863505404,0.6101928776442662,-0.2580539344091477,1.594604197708776,-2.336923398779504,12.663874714149461,1.0657196044921733,0.38522546187168416,0.09783477783203409,-2.2395595668158137,2.435229122479882,-1.070862394491897,1.266531950155965,-2.1691792067611146,26.72671097425962,-25.178360948948164,1.1686971723239268,4,1.0133094787597656,0.4891853332519531,2.264657974243164,-0.5809040069580078,6.2632904052734375,0,0.13999748025755565,-1.0512834868291918,69.90077209472656,1.620661961792173,69.7435302734375,1.1294157538891323,69.34170532226561,0.13999748025755565
2706,2007-04-03,70.75684356689453,70.82672119140625,69.56882476806639,70.01433563232422,7138477.0,0.0133867600319022,1.851521964718123,1.3281203089604312,70.4061748510641,57.96736131577746,-0.16368711237016953,-1.0360271189465635,0.7988349622320072,-3.2078914976271875,11.385812609168749,1.257896423339858,0.7683465443733724,0.8993122100830107,-1.3484804866425577,3.147104906808579,-0.22458413827976642,2.0232085584457877,-2.904242788002392,96.07874197788269,36.05447871462117,1.1238963483627835,4,0.08735275268554688,-1.2054901123046875,1.397665023803711,-1.5155963897705078,5.118949890136719,1,0.11345672384403205,-1.1785769986587573,69.82215118408203,-1.0512834868291918,69.90077209472656,1.620661961792173,69.7435302734375,0.11345672384403205
2707,2007-04-04,71.53429412841797,71.65658569335938,70.92281341552734,71.10625457763672,5519195.0,0.010987637694556351,1.1818243687756629,0.5764780830644665,66.84721051242084,58.37852760154663,-0.7165900105582921,-1.6583958389301472,0.13249877843907143,-3.928166247669566,10.1736629253368,0.8997421264648438,1.013486609985847,1.524329757690424,-0.7451209611115246,3.7937804764923726,0.3896043982894497,2.6590551170913983,-3.490049700017451,95.3021688159437,31.723992308647723,1.134725359400975,4,-0.6900978088378906,-2.0746612548828125,0.2140178680419922,-2.2930469512939453,4.952980041503906,2,0.09634878648928447,1.851521964718123,70.75684356689453,-1.1785769986587573,69.82215118408203,-1.0512834868291918,69.90077209472656,0.09634878648928447
2708,2007-04-05,72.55633544921875,72.71357727050781,71.63912200927734,71.71773529052734,6059061.0,0.014287431409695905,-1.1579161080252824,1.959165121916441,69.49148557476283,58.571290908868335,-1.8342989381154808,-2.6099161451419093,-0.8949289815242878,-4.887345077619429,9.9601099844346,1.1792831420898438,1.1810088689782248,2.4166503906249943,-0.12187714018624263,4.955177921436231,1.147386625219383,3.6859141560306057,-4.3281131172901866,95.70394086821665,29.377643448694812,1.2692637654056171,4,-1.6771965026855469,-3.0617599487304688,-1.6466236114501953,-3.3150882720947266,4.717124938964844,3,0.05947505936843589,1.1818243687756629,71.53429412841797,1.851521964718123,70.75684356689453,-1.1785769986587573,69.82215118408203,0.05947505936843589
2709,2007-04-10,74.8886947631836,75.010986328125,72.73104858398438,72.77471923828125,12369844.0,0.032145494938856656,-1.0714307994634893,2.5208384508310817,75.02039087743508,59.94282764236658,-4.106919443245133,-4.794564746061951,-3.1606256961050434,-7.139154186243388,10.761615653682597,2.45465087890625,1.382053079196666,4.499176788330075,1.1951756021661168,7.803177974494034,2.847176195248096,6.1511773814120545,-6.39135113494028,97.94728430413335,30.00850569809991,1.6520005930819819,4,-2.860851287841797,-4.245414733886719,-3.629566192626953,-5.64744758605957,2.742919921875,1,0.027878185511110543,-1.1579161080252824,72.55633544921875,1.1818243687756629,71.53429412841797,1.851521964718123,70.75684356689453,0.027878185511110543
2710,2007-04-11,74.60042572021484,75.01972198486328,74.46939086914062,74.66156768798828,7006217.0,-0.003849299869363776,-2.4053913700311584,-0.028922741561192854,72.83651591899338,61.287932448316994,-3.649148491762901,-4.41116717800989,-2.8189336114226506,-6.779562214942189,11.607717422100302,0.5503311157226562,1.2561504518273665,4.0069358825683565,0.20291080197618783,7.810960963160525,2.104923342272272,5.908948422864441,-5.58199067598099,92.30775690731463,26.77161838746167,1.9020125402960837,4,-2.5682144165039062,-3.952777862548828,-3.341297149658203,-5.35917854309082,6.237083435058594,2,0.021545655376079553,-1.0714307994634893,74.8886947631836,-1.1579161080252824,72.55633544921875,1.1818243687756629,71.53429412841797,0.021545655376079553
2711,2007-04-12,73.5958480834961,74.16365051269531,72.9406967163086,74.16365051269531,6721151.0,-0.013466111312640083,3.307673703021915,9.28662340903419,66.69108044757309,63.439295369069114,-2.491659082746807,-3.2266505034977513,-1.8869655072785463,-5.715055772430958,11.684765290445863,1.65972900390625,1.0634816508427605,2.783099365234378,-1.187207765057721,6.753406495526477,0.7979458000883284,4.768252930380427,-3.977284345199294,65.24516285219464,3.3064263061297083,1.9851535651460517,4,-1.5592689514160156,-2.550739288330078,-2.9176254272460938,-4.35460090637207,6.9446563720703125,3,0.03382790701772853,-2.4053913700311584,74.60042572021484,-1.0714307994634893,74.8886947631836,-1.1579161080252824,72.55633544921875,0.03382790701772853
2712,2007-04-13,74.8362808227539,74.8886947631836,73.74435424804688,73.81423950195312,5524826.0,0.01685465649978668,1.0310085916818437,-1.7999946253174421,63.38705826254097,64.99583698118597,-3.2080859150897965,-4.063813577567998,-3.1592115555433793,-6.8877382409582,10.90819796553407,1.2928466796875,1.0206830168573333,3.6352428436279354,-0.31297034585529104,7.583456033111162,1.6611362488863222,5.609349438369549,-4.677601259800454,94.57370989072493,34.34598036296204,1.9741065947416163,4,-2.799701690673828,-3.7911720275878906,-4.158058166503906,-5.485841751098633,6.237083435058594,4,0.013890490318985593,3.307673703021915,73.5958480834961,-2.4053913700311584,74.60042572021484,-1.0714307994634893,74.8886947631836,0.013890490318985593
2713,2007-04-16,76.87162780761719,76.99392700195312,75.31672668457031,75.56131744384766,9629231.0,0.027197329456869923,1.1572974166482668,1.2820522390845097,70.17903813244547,67.53836758839273,-4.610860718473845,-5.760160372209512,-5.221118392225549,-8.850064597474713,10.683281208026147,2.1576461791992188,1.081334099916404,5.267887496948248,0.7424929653075054,9.79328202858899,3.0051902311278695,7.530584762768626,-6.226844002472745,97.1310653895165,37.771120119730234,2.262697265820373,4,-3.8479461669921875,-4.83941650390625,-6.278575897216797,-7.521188735961914,4.8306884765625,0,-0.004999941443379008,1.0310085916818437,74.8362808227539,3.307673703021915,73.5958480834961,-2.4053913700311584,74.60042572021484,-0.004999941443379008
2714,2007-04-17,77.0987548828125,77.40448760986328,76.04176330566406,76.34750366210938,7394296.0,0.002954628146599525,1.0000111973305563,0.573338379574369,74.64281659282396,69.94464124111775,-4.145524842790749,-5.65021795438156,-5.449058150637569,-8.99834305812098,10.833139941727545,1.3627243041992188,1.4913992779793546,5.097116470336914,0.10789025952635711,10.086342681147471,2.6025033649316356,7.5917295757421925,-5.6920738940510205,93.15082775288082,32.50476830452692,2.4946131054052785,4,-3.6120986938476562,-4.861263275146484,-6.658571243286133,-7.748315811157227,7.320274353027344,1,0.002265996456578767,1.1572974166482668,76.87162780761719,1.0310085916818437,74.8362808227539,3.307673703021915,73.5958480834961,0.002265996456578767
2715,2007-04-18,75.91947174072266,76.85415649414062,75.51763916015625,76.81048583984375,6768678.0,-0.015295748211269,1.7321714040628533,-1.1860401348661493,68.7047767469289,69.75559700732495,-2.2466385454669364,-4.182450182735636,-4.271635439017075,-7.742362871685515,11.076685594058777,1.58111572265625,1.8580756541654324,3.5985538482666044,-1.5407601672698519,8.73786786380306,1.0288968404983763,6.1682108560348325,-3.67309782500692,66.73195710657383,4.924260295913356,2.5696570077682255,4,-1.7558212280273438,-3.6819801330566406,-5.859279632568359,-6.293867111206055,9.608955383300781,2,0.02255209243530021,1.0000111973305563,77.0987548828125,1.1572974166482668,76.87162780761719,1.0310085916818437,74.8362808227539,0.02255209243530021
2716,2007-04-19,75.77970123291016,76.04176330566406,74.45191955566406,74.81007385253906,6585195.0,-0.0018410363587596512,1.1286589134221023,-1.0882289980905409,77.23570098344572,70.9098737263277,-1.4745078655661814,-3.7499065519817236,-4.088921891919796,-7.522860797002153,10.857328677454827,1.58984375,2.282464429606719,3.150860214233404,-2.0450528979718428,8.346773326438651,0.5529036581307736,5.748816770336035,-2.8111914000137688,55.60854711187911,-12.437606065662045,2.5979565561026265,4,-1.2578964233398438,-3.5422096252441406,-6.136625289916992,-5.730426788330078,10.194229125976562,3,0.06674357169630452,1.7321714040628533,75.91947174072266,1.0000111973305563,77.0987548828125,1.1572974166482668,76.87162780761719,0.06674357169630452
2717,2007-04-20,78.92445373535156,79.27387237548828,78.26929473876953,78.35665130615234,20815820.0,0.041498613101890625,-1.7058763087862068,0.585588279264464,81.52364007112821,72.24677978147942,-3.8674252056275975,-6.4949489194900565,-7.2006144953505355,-10.556232547300183,11.040488715737535,3.494171142578125,2.7643339042502504,5.830451965332031,0.12727160769246382,11.533632322971599,2.9788617865122546,8.682042144151808,-5.3349070136798105,92.7535864992255,17.789681611476183,2.8515901788197806,4,-2.9219932556152344,-5.752269744873047,-9.281377792358398,-8.569442749023438,6.219612121582031,4,0.020475918979860896,1.1286589134221023,75.77970123291016,1.7321714040628533,75.91947174072266,1.0000111973305563,77.0987548828125,0.020475918979860896
2718,2007-04-23,80.25223541259766,80.25223541259766,78.70606994628906,79.26513671875,8986745.0,0.016823450963606268,2.1327474667841493,1.7384545100305013,82.89832989911696,73.12210633944407,-4.45749358855187,-7.555119198849525,-8.440363215862149,-11.733654137517107,12.22305938303324,1.5461654663085938,3.073235558657771,6.742428207397467,0.23831589793249464,13.246540516862439,3.4903720526649806,9.994484362129953,-5.800315856933594,100.0,17.795691141098757,3.252056154732489,4,-3.6557693481445312,-6.3331756591796875,-10.609159469604492,-9.862281799316406,5.302398681640625,0,0.010231850128450626,-1.7058763087862068,78.92445373535156,1.1286589134221023,75.77970123291016,1.7321714040628533,75.91947174072266,0.010231850128450626
2719,2007-04-24,77.91988372802734,79.701904296875,77.57046508789062,79.49225616455078,14287769.0,-0.029062762832450573,1.1403551782786572,-1.5929232267489044,72.51091414095997,73.08592836410702,-1.8438508522206405,-4.9930419809445965,-6.064978523018681,-9.264233743653975,13.239481686216697,2.6817703247070312,3.3756793323907885,4.1017162322998075,-2.632345897766669,10.835778362366284,0.7346851672665764,7.468747297333039,-2.4239073181152406,59.789229723028605,-28.216790898223216,3.3670310650332356,4,-1.3234176635742188,-3.8130111694335938,-8.27680778503418,-7.529930114746094,8.316108703613281,1,0.04854258470603723,2.1327474667841493,80.25223541259766,-1.7058763087862068,78.92445373535156,1.1286589134221023,75.77970123291016,0.04854258470603723
2720,2007-04-25,77.18610382080078,79.56214141845703,76.7406005859375,79.05548095703125,18466361.0,-0.009417107317405082,-1.0443106722055007,1.1888895358428677,68.07462214058421,73.23965521888604,-0.7875390056055949,-3.9818192839587994,-5.283977177364534,-8.396539439950232,14.438246492589002,2.8215408325195312,3.5796287643980804,3.062197113037115,-3.701939864124668,9.826334090198898,-0.31987137554376943,6.4442656016179996,-0.834000790405284,47.13854094459914,-38.20032373249465,3.382068488580889,4,-0.18780899047851562,-2.7167129516601562,-7.344297409057617,-6.796150207519531,9.608955383300781,2,0.09370761130567473,1.1403551782786572,77.91988372802734,2.1327474667841493,80.25223541259766,-1.7058763087862068,78.92445373535156,0.09370761130567473
2721,2007-04-26,78.2081527709961,79.05548095703125,76.2601547241211,76.4261245727539,25501674.0,0.013241359514248208,-1.6446250568423788,-0.9532737742987393,68.50772971431329,73.80861871352741,-1.2142167192798183,-4.671666864440624,-6.276087326558482,-9.267886667057809,15.672375151077734,2.7953262329101562,3.536416734388496,3.7212894439697237,-3.1042935550825206,10.546872443021968,0.30849794444360157,7.134080943495846,2.0440826416015625,48.796559961777355,-33.824550155141374,3.412791499526125,4,-0.8560752868652344,-3.7387619018554688,-8.36634635925293,-7.818199157714844,7.774513244628906,3,0.09359988816590614,-1.0443106722055007,77.18610382080078,1.1403551782786572,77.91988372802734,2.1327474667841493,80.25223541259766,0.09359988816590614
2722,2007-04-27,78.5925064086914,78.88077545166016,77.52678680419922,78.26929473876953,9722828.0,0.004914495792027518,2.0097005053759793,0.1813729267812342,67.35306310001383,73.49462148770166,-1.1283775220695844,-4.561299196633371,-6.6335853841924575,-9.484104609842092,16.165011643795257,1.3539886474609375,3.56287257339919,3.6431030273437557,-2.9647162442473416,10.250922298934853,0.33919339154820705,6.947012663139304,1.5798873901367188,58.42446249402771,-21.610580769271664,3.3039096357955504,4,-1.2404289245605469,-3.9527740478515625,-8.750699996948242,-8.202552795410156,5.712959289550781,4,0.09392020037904047,-1.6446250568423788,78.2081527709961,-1.0443106722055007,77.18610382080078,1.1403551782786572,77.91988372802734,0.09392020037904047
2723,2007-04-30,77.91988372802734,79.31754302978516,77.91988372802734,78.41780090332031,7444482.0,-0.008558356405715561,-4.614023259733693,-1.540529695024077,59.63352714963945,71.82692266068116,-0.3256701644948521,-3.4200657243556805,-5.924754300462098,-8.652245582285317,16.745007323532015,1.3976593017578125,3.7363268177405473,2.5616626739501953,-3.6922718287983116,8.815597176698702,-0.5653045774240582,5.688629925324449,2.1742652893066463,48.223409891447226,-28.325346539964023,3.1269672513742557,4,-0.5678062438964844,-3.2714157104492188,-8.07807731628418,-7.346485137939453,5.809043884277344,0,0.09271294800851648,2.0097005053759793,78.5925064086914,-1.6446250568423788,78.2081527709961,-1.0443106722055007,77.18610382080078,0.09271294800851648
2724,2007-05-02,79.29134368896484,79.49225616455078,77.91988372802734,78.09458923339844,7744408.0,0.0176008984526268,-1.0338993086909538,-2.4035211375511394,63.94803966850358,71.2983963186339,-1.512454375244758,-4.270907707300523,-7.263317075362508,-9.873428446973776,17.632584979966154,1.5723724365234375,3.9478689278482904,3.4635940551757756,-2.466829243925602,9.394017354277153,0.49838240562509384,6.428805704726457,0.7261254425048946,91.79894546647628,16.531281420877704,2.965211649550687,5,-1.9392662048339844,-4.642875671386719,-9.108856201171875,-8.717945098876953,2.9787750244140625,2,0.07899084709476445,-4.614023259733693,77.91988372802734,2.0097005053759793,78.5925064086914,-1.6446250568423788,78.2081527709961,0.07899084709476445
2725,2007-05-03,79.59707641601562,80.19108581542969,78.5925064086914,79.72811126708984,7443689.0,0.003855814680730818,2.0247941042723814,-0.10949184309675446,68.61787663428589,70.34086027983837,-1.3875770656232476,-4.012502686286567,-7.55191619305279,-10.014980170365092,18.627152853947877,1.5985794067382812,3.8964287812606244,3.280580520629883,-2.156529313281524,8.71769035454129,0.5620256036741864,5.999135437585579,-3.3369216918945312,84.88883713257057,8.008323998128077,2.7185549169557004,5,-1.34088134765625,-4.9486083984375,-9.414588928222656,-9.023677825927734,4.5948333740234375,3,0.08340653092491213,-1.0338993086909538,79.29134368896484,-4.614023259733693,77.91988372802734,2.0097005053759793,78.5925064086914,0.08340653092491213
2726,2007-05-04,78.78468322753906,79.35248565673828,78.31297302246094,79.27387237548828,7408793.0,-0.010206319441063094,2.2162356745783516,3.7332751091703056,62.58350300992577,68.23640060637143,-0.11633441576421433,-2.706616556455643,-6.710073633683123,-9.05499268308509,20.074605652816413,1.2841033935546875,3.7573035403739254,2.0667953491210938,-2.797254947226037,6.930845645468224,-0.36522979905247155,4.498820497294659,-2.4459098815918026,47.21303494981602,-26.296327247049817,2.4320251481735626,5,-0.5284881591796875,-4.1362152099609375,-8.57162094116211,-8.185077667236328,6.324440002441406,4,0.101674280436308,2.0247941042723814,79.59707641601562,-1.0338993086909538,79.29134368896484,-4.614023259733693,77.91988372802734,0.101674280436308
2727,2007-05-07,78.4265365600586,79.05548095703125,78.38285827636719,78.78468322753906,3895751.0,-0.004545892079633074,-2.01960851471923,0.7321230836413544,55.54864638674369,65.1975468827744,0.18299940420476446,-1.9032248500713251,-6.323216160473152,-8.55946009659155,21.463113725020722,0.6726226806640625,3.772633206204162,1.3640365600585938,-2.8923485128215987,5.620421632938786,-0.7641559763815025,3.49222909649869,-2.0107169647216807,22.307694891682985,-46.222023299752806,2.128192536440094,5,-0.20091629028320312,-3.7780685424804688,-8.084627151489258,-7.826930999755859,7.407630920410156,0,0.0963465911793766,2.2162356745783516,78.78468322753906,2.0247941042723814,79.59707641601562,-1.0338993086909538,79.29134368896484,0.0963465911793766
2728,2007-05-08,76.87162780761719,78.60997772216797,76.32129669189453,78.48767852783203,8920339.0,-0.019826309061227843,1.4600888145350768,4.512259548814519,49.25966047337961,62.614074253043256,1.3498949016972261,-0.008905684719991314,-4.789176452459799,-6.87258063820795,21.88889111946416,2.2886810302734375,3.684124529913163,-0.4066368103027287,-4.10171723245179,3.2884436118463327,-2.2541770213772594,1.440903400771802,3.3194580078125,14.22121718146528,-49.07932092950441,1.8475402110745274,5,1.3539924621582031,-2.218791961669922,-6.435811996459961,-6.272022247314453,12.910942077636719,1,0.09670457231931273,-2.01960851471923,78.4265365600586,2.2162356745783516,78.78468322753906,2.0247941042723814,79.59707641601562,0.09670457231931273
2729,2007-05-09,76.97645568847656,77.82379150390625,76.43486022949219,77.64035034179688,5390539.0,0.001363674529199832,1.6949210249729842,0.4108130054433266,53.704833791776686,61.017431103175745,1.22610643332483,0.05343553306819615,-4.892964825017714,-6.846835934348263,21.263317993715205,1.3889312744140625,3.1851777130698906,-0.4061969757080135,-3.9310799242498717,3.1186859728338447,-2.1686384499789426,1.3562444985629156,3.1372343444824224,16.930095559923583,-44.038806192733546,1.762441474270931,5,1.2491645812988281,-2.323619842529297,-6.359380722045898,-6.376850128173828,16.649696350097656,2,0.08772126312434225,1.4600888145350768,76.87162780761719,-2.01960851471923,78.4265365600586,2.2162356745783516,78.78468322753906,0.08772126312434225
2730,2007-05-10,76.2077407836914,77.68402099609375,75.61373138427734,77.1336898803711,9050307.0,-0.009986363985062474,1.0431047464160945,1.3947229308878624,51.43696501841541,59.12067947029821,2.0578508973046468,1.0000116741706222,-4.1197305056753635,-5.950274435254272,20.43800384370165,2.0702896118164062,2.458706381249911,-1.2552776336669922,-4.580722032236224,2.0701667649022397,-2.917999832951608,0.40744456561762377,3.830101382446287,15.88789623831232,-43.8687949931168,1.6627221992846135,5,1.6946678161621094,-1.5549049377441406,-5.632160186767578,-5.608135223388672,16.186721801757812,3,0.07955068431821122,1.6949210249729842,76.97645568847656,1.4600888145350768,76.87162780761719,-2.01960851471923,78.4265365600586,0.07955068431821122
2731,2007-05-11,76.08544158935547,76.35623931884766,74.4781265258789,75.29051971435547,10749349.0,-0.0016048132785233538,1.8104578148190433,-0.8584941416871282,38.04266165213485,55.86396819831166,2.064480299550212,1.3896354622123397,-3.9294691003427005,-5.704423688324141,20.73206175536308,1.87811279296875,2.008743754819065,-1.5020565032959041,-4.37336887012701,1.3692558635352015,-2.93771268671145,-0.06640031988035844,3.775436145507811,35.11449872742152,-19.622782514258382,1.4356561834155497,5,1.2491645812988281,-1.1749114990234375,-5.512042999267578,-5.485836029052734,16.789466857910156,4,0.10654427484873419,1.0431047464160945,76.2077407836914,1.6949210249729842,76.97645568847656,1.4600888145350768,76.87162780761719,0.10654427484873419
2732,2007-05-14,75.87579345703125,77.19483947753906,75.73603057861328,77.02886962890625,5496300.0,-0.0027554303155092885,-1.0365865348770331,-1.4505528255528255,29.650680582210853,52.53254080193071,2.06543937290094,1.7720059730471434,-3.596289872812548,-5.37509419433303,20.543402764066975,1.4588088989257812,1.695140225176118,-1.7636802673339815,-4.45744585046873,0.9300853158007669,-3.110563058901363,-0.4167974757666002,3.662119205292967,33.82665214099747,-14.55791465653811,1.3468827915673771,5,1.4588127136230469,-0.28826904296875,-5.678018569946289,-5.276187896728516,17.925064086914062,0,0.12169005887468032,1.8104578148190433,76.08544158935547,1.0431047464160945,76.2077407836914,1.6949210249729842,76.97645568847656,0.12169005887468032
2733,2007-05-15,76.48727416992188,76.79301452636719,75.16822814941406,75.69235229492188,7164810.0,0.00805896960058683,1.3105565802321797,-0.6893923353800551,42.06962261075076,50.1016055732915,1.3738468300175697,1.1913343831780594,-4.051213168266912,-5.850685502192519,19.587504913532737,1.624786376953125,1.2879041441794357,-1.132981872558588,-3.855146719480743,1.5891829743635668,-2.4940642960196584,0.22810055090248227,2.7470513242156187,60.0522663577509,12.56873922450103,1.3610824234610772,5,0.8473320007324219,-0.541595458984375,-6.335359573364258,-5.887668609619141,15.610183715820327,1,0.1222019402833221,-1.0365865348770331,75.87579345703125,1.8104578148190433,76.08544158935547,1.0431047464160945,76.2077407836914,0.1222019402833221
2734,2007-05-16,77.2734603881836,77.83252716064453,75.95441436767578,76.43486022949219,9092525.0,0.010278653891040213,-1.0873812340214446,1.054946636977887,50.480782958196656,48.08637294261493,0.3032077961323836,0.4415460467393473,-4.660593444146741,-6.488615045172821,18.36727190321461,1.87811279296875,0.8882637886888745,-0.35553092956543253,-3.07176437319022,2.360702514059355,-1.7136476513778263,1.0025857922469612,1.6754931678583915,83.33333333333334,34.327051911747446,1.358116721812397,5,-0.358154296875,-0.7818183898925781,-7.086603164672852,-6.603973388671875,14.492050170898452,2,0.16188105766495697,1.3105565802321797,76.48727416992188,-1.0365865348770331,75.87579345703125,1.8104578148190433,76.08544158935547,0.16188105766495697
2735,2007-05-17,77.6316146850586,78.44400787353516,77.48310852050781,78.07711791992188,4080041.0,0.004634893986574573,-1.5882268323006894,-0.531246304029404,46.57675483896686,46.30784536806393,-0.40573414063375424,0.23003183165384655,-4.801186171436086,-6.6971565615286295,17.532970005562536,1.1705474853515625,0.7181938054654324,-0.08298377990722372,-2.6775577778372366,2.511590218022789,-1.3802707788722302,1.2143032190577827,1.0490892491736048,79.51544392631239,29.22342797725345,1.2972869989650078,5,-0.8648109436035156,-1.0351486206054688,-6.296052932739258,-6.844200134277344,14.08148193359375,3,0.2060312337750978,-1.0873812340214446,77.2734603881836,1.3105565802321797,76.48727416992188,-1.0365865348770331,75.87579345703125,0.2060312337750978
2736,2007-05-18,80.83750915527344,80.83750915527344,77.91988372802734,78.03343963623047,17859457.0,0.04129624874119564,1.080993646863564,-6.294161971469183,59.98447311398892,46.800715004424504,-3.6764280793422586,-2.7168082015265895,-7.761298135810094,-9.740390649186793,17.691132304958977,3.2058944702148438,0.4077763323937518,2.870020294189459,0.09017590520763008,5.6498646831712875,1.4800980996985373,4.25994248868038,-6.359382629394531,100.0,48.64080377126575,1.3899221944909177,5,-3.1796913146972656,-3.948406219482422,-9.497579574584961,-10.050094604492188,10.648468017578125,4,0.14296523422038,-1.5882268323006894,77.6316146850586,-1.0873812340214446,77.2734603881836,1.3105565802321797,76.48727416992188,0.14296523422038
2737,2007-05-21,80.5405044555664,82.98641967773438,80.36579895019531,81.41404724121094,11380635.0,-0.0036740951423496204,-3.2857231978539567,-0.31152679336661815,62.05786539730682,48.222737773749756,-3.4062228088753983,-2.416416294582035,-7.229567029641544,-9.268527089222744,16.940311230863912,2.6206207275390625,-0.03411184553669955,2.492213058471677,-0.4912443816340897,5.475670498577443,1.0004843384187865,3.983941778524567,-5.935190277099608,68.71507671169246,16.2586565262571,1.4917287200528866,5,-1.8082313537597656,-2.1751174926757812,-8.99966049194336,-9.753089904785156,9.879753112792969,0,0.15314535307516008,1.080993646863564,80.83750915527344,-1.5882268323006894,77.6316146850586,-1.0873812340214446,77.2734603881836,0.15314535307516008
2738,2007-05-22,81.0733642578125,81.48393249511719,80.15614318847656,80.69773864746094,6045949.0,0.006616047488752219,1.2189695401053156,-0.4300025328174537,58.88500125149971,48.7983119359412,-3.665895290522613,-3.0404926588267784,-7.564261448911395,-9.640205098026684,15.807935916314658,1.327789306640625,-0.2929882163113149,2.9840164184570312,-0.1461364572627275,6.11416929417679,1.418939980597159,4.5490928563169035,-6.132805859374997,72.79502310407193,24.26942430492467,1.5650764378598785,5,-2.3410911560058594,-2.3541946411132812,-9.532520294189453,-10.28594970703125,11.522010803222656,1,0.15698735833460065,-3.2857231978539567,80.5405044555664,1.080993646863564,80.83750915527344,-1.5882268323006894,77.6316146850586,0.15698735833460065
2739,2007-05-23,81.70231628417969,82.44482421875,80.87245178222656,81.32669067382812,6567972.0,0.00775781333518033,-1.448981046877785,1.0,60.16879571458474,49.76851534662668,-3.9716475207794275,-3.5537475262340763,-7.981400918586303,-10.112724226744035,15.38649546626056,1.5723724365234375,-0.3668081797195555,3.423846817016596,-0.09600078634447584,6.943694420377668,1.663923015336053,5.183770618697139,-6.439923434570304,76.6667128776011,31.388329703238554,1.7599238016805383,5,-2.970043182373047,-2.9831466674804688,-9.174369812011719,-10.06756591796875,11.390975952148438,2,0.12723190815552643,1.2189695401053156,81.0733642578125,-3.2857231978539567,80.5405044555664,1.080993646863564,80.83750915527344,0.12723190815552643
2740,2007-05-24,84.41902923583984,85.08291625976562,81.31795501708984,82.53218078613281,16424881.0,0.03325135779762722,1.3423971216123527,5.023215663972052,72.98646469010347,53.65116012862319,-6.035829989787857,-6.0088828976262505,-10.470641861424355,-12.65980297388964,15.66634953864789,3.7649612426757812,-0.13233181823912332,5.778913497924805,1.3601316931600564,10.197695302689553,3.5695225955424235,7.988304400307186,-8.847675313105455,90.73176031263014,43.810356304234354,2.209390902382377,5,-4.29345703125,-4.651611328125,-11.556955337524414,-12.578998565673828,8.543228149414062,3,0.08702399671901562,-1.448981046877785,81.70231628417969,1.2189695401053156,81.0733642578125,-3.2857231978539567,80.5405044555664,0.08702399671901562
2741,2007-05-25,85.52842712402344,86.0787582397461,82.98641967773438,83.94731140136719,12726950.0,0.013141561780866784,1.3061853851712346,0.837966463550238,77.3001755570402,58.94554845915979,-6.330606302539934,-6.895269199374582,-11.292744532263612,-13.602412236448714,16.30794003752096,3.0923385620117188,0.07447998661697852,6.522297668457028,1.1453551612404027,11.899240175673654,3.8338264148487156,9.210768922065341,-9.386379461067179,90.7079708716728,38.99293446570465,2.688471253608316,5,-4.904933929443359,-5.263088226318359,-12.327856063842773,-13.688396453857422,10.246635437011719,4,0.07231127360334377,1.3423971216123527,84.41902923583984,-1.448981046877785,81.70231628417969,1.2189695401053156,81.0733642578125,0.07231127360334377
2742,2007-05-29,85.97393035888672,86.8736801147461,85.83416748046875,86.21852111816406,8293046.0,0.00520883231276148,-2.966723437704703,-0.15469503956765104,88.25256645464707,64.07698666403715,-5.803333171100817,-7.124708241231076,-11.370857569788285,-13.870984808586954,17.05125623826446,1.3452529907226562,0.4304820678803196,6.598729705810541,0.39203433328424353,12.805425078336839,3.4953820195473924,9.70207739207369,-9.036945849787273,86.60595742554354,28.90281379657001,3.103347686263146,5,-4.559883117675781,-5.298027038574219,-12.594282150268555,-14.133899688720703,10.246643066406236,1,0.064113002522457,1.3061853851712346,85.52842712402344,1.3423971216123527,84.41902923583984,-1.448981046877785,81.70231628417969,0.064113002522457
2743,2007-05-30,85.1440658569336,85.43233489990234,84.09581756591797,85.17027282714844,10238034.0,-0.009652513250109296,3.8571388962056203,0.10714619919523378,82.35293406564847,67.61833678708736,-4.041357729198552,-6.035309684353081,-10.231993585311557,-12.867776964591783,17.300972819825944,1.87811279296875,1.033318629454186,5.407656097412115,-1.2657315594832994,12.08104375430753,2.070962268964408,8.744349925859822,-7.213411787269479,71.17899599920162,7.974714124745738,3.336693828447711,5,-2.9656715393066406,-4.468162536621094,-10.556743621826172,-12.369342803955078,10.989151000976562,2,0.06196781488320391,-2.966723437704703,85.97393035888672,1.3061853851712346,85.52842712402344,1.3423971216123527,84.41902923583984,0.06196781488320391
2744,2007-05-31,85.55463409423828,85.69439697265625,84.63741302490234,85.43233489990234,8574032.0,0.004822041714504843,4.260917445127972,-4.666666666666667,88.10539857272248,72.23263053528244,-3.524328545328956,-6.274274335217683,-10.332840273664118,-13.097646610360982,17.51954357697074,1.0569839477539062,1.8252999612157623,5.505059814453119,-1.6507872413409785,12.660906870247217,1.9271362865560775,9.082983342350161,-6.729677420065968,76.25789618236747,6.776421031146484,3.577923527897049,5,-3.1578521728515625,-4.878730773925781,-10.296871185302734,-12.290729522705078,9.836074829101562,3,0.08229526128346842,3.8571388962056203,85.1440658569336,-2.966723437704703,85.97393035888672,1.3061853851712346,85.52842712402344,0.08229526128346842
2745,2007-06-01,86.23599243164062,86.47184753417969,85.4061279296875,85.55463409423828,7040651.0,0.007964014394028274,-1.1785600099815186,5.5712414223331255,89.57766271441261,75.52076271310729,-3.1925293708076055,-6.78039431913416,-10.70284621296399,-13.59432308883919,17.545077459278314,1.0657196044921875,2.478954547320626,5.854472351074222,-1.8107938556927365,13.51973855784118,2.0218392476907496,9.687105454457694,-6.60616341341094,83.59544739956547,9.363325219616158,3.832633103383477,6,-2.721080780029297,-5.560089111328125,-10.884323120117188,-12.972087860107422,10.875587463378892,4,0.0795178394928695,4.260917445127972,85.55463409423828,3.8571388962056203,85.1440658569336,-2.966723437704703,85.97393035888672,0.0795178394928695
2746,2007-06-04,86.79505920410156,86.86494445800781,85.31877136230469,85.65071868896484,8171040.0,0.006482986473474117,1.4081610827575144,1.6794988074842958,91.44561719714679,78.78606846864506,-3.1487735869229,-7.071113601030447,-10.940460964732551,-13.982411797155919,17.791824737328152,1.546173095703125,3.0628005990953397,6.013020324707028,-2.12354747087511,14.149588120289167,1.9447364269159522,10.081304222498105,-6.440845076220242,97.16973358967317,17.090193099084217,4.068283897791072,6,-3.2801475524902344,-6.1191558837890625,-11.061216354370117,-13.53115463256836,7.949226379394531,0,0.07105471483866332,-1.1785600099815186,86.23599243164062,4.260917445127972,85.55463409423828,3.8571388962056203,85.1440658569336,0.07105471483866332
2747,2007-06-05,85.982666015625,87.1794204711914,85.32750701904297,87.0920639038086,7678240.0,-0.009359901311504326,1.8843509931020552,-0.96946483455674,85.49966741702255,81.74325359814759,-1.6575342133646132,-5.969677612189173,-9.809428191077046,-12.991149418311224,18.08309139610703,1.8519134521484375,3.7106497154997555,4.822820663452148,-3.5514647942511175,13.197106121155414,0.6356779346005226,9.009963392303774,-4.976505289057201,61.189735114084534,-20.5381538384409,4.187142728851633,6,-1.9567298889160156,-5.153892517089844,-10.071931838989258,-12.718761444091797,7.355216979980483,1,0.11388803114840207,1.4081610827575144,86.79505920410156,-1.1785600099815186,86.23599243164062,4.260917445127972,85.55463409423828,0.11388803114840207
2748,2007-06-06,84.30546569824219,86.26219940185547,84.03466796875,86.0263442993164,9315806.0,-0.01950626091400831,1.0318733971961154,1.5511825102640102,74.6478775311769,83.35204046665783,0.5882109683992098,-3.907328303204835,-7.901135021464711,-11.153896183143175,19.38231619197877,2.2275314331054688,3.954070171665677,2.773928451538083,-5.457642873379015,11.005499776455181,-1.341857210920466,6.889714113996632,-2.5585138023195526,8.611098306844674,-69.90172246799548,4.115785662458547,6,-0.0567779541015625,-3.4766921997070312,-8.309560775756836,-11.041561126708984,12.648880004882812,2,0.14133256519451498,1.8843509931020552,85.982666015625,1.4081610827575144,86.79505920410156,-1.1785600099815186,86.23599243164062,0.14133256519451498
2749,2007-06-07,83.72892761230469,85.42359924316406,83.03883361816406,84.47144317626953,9435689.0,-0.006838679807559922,-1.2469134915015436,0.4314746917657908,71.04943906757265,83.13681539748772,1.6566724901359464,-2.950234033456411,-7.089524864558257,-10.427959533733059,20.551745061215943,2.384765625,4.2154310474889485,1.8597667694091768,-6.135680663241189,9.855214202059543,-2.137956946916006,5.85749048573436,-1.3300794873498063,16.66657453728016,-59.169855529058836,3.997723716325186,6,1.3539924621582031,-2.9001541137695312,-7.728654861450195,-10.465023040771484,13.330238342285156,3,0.14814819202082496,1.0318733971961154,84.30546569824219,1.8843509931020552,85.982666015625,1.4081610827575144,86.79505920410156,0.14814819202082496
2750,2007-06-08,82.2701187133789,83.20480346679688,80.6715316772461,82.86412048339844,14394380.0,-0.0174229975293676,2.972613884485389,0.799985614911172,55.62415124811081,80.72836825205113,3.105140982326418,-1.068755505405619,-5.3857831283287965,-8.827415667843212,21.831421281405976,3.0573959350585938,4.485749652671842,0.09783897399901775,-7.440492157077259,7.636170105075294,-3.6713265915391133,3.867004539537149,4.9093017578125,24.563834551384407,-46.224310459784235,3.769165565538137,6,1.6553573608398438,-1.44134521484375,-6.269845962524414,-9.006214141845703,13.513679504394531,4,0.15948184365300122,-1.2469134915015436,83.72892761230469,1.0318733971961154,84.30546569824219,1.8843509931020552,85.982666015625,0.15948184365300122
2751,2007-06-11,84.19190979003906,84.19190979003906,82.73309326171875,83.20480346679688,7220448.0,0.023359527210061293,1.9557434573588288,-1.6617902051196425,62.71290801226355,77.89062842511963,1.0882708392334166,-2.4792012547795252,-7.031317331177235,-10.598205217711467,22.832978241253727,1.9217910766601562,4.766149496904774,1.6143066406250028,-5.399501360151191,8.628114641401197,-1.8925973597631014,5.121210641013107,2.8573529052734443,54.09401150290386,-16.25591285340409,3.5069040003880976,6,-0.2664337158203125,-3.3631362915039062,-7.7395782470703125,-10.92800521850586,9.853538513183594,0,0.15345500698582581,2.972613884485389,82.2701187133789,-1.2469134915015436,83.72892761230469,1.0318733971961154,84.30546569824219,0.15345500698582581
2752,2007-06-12,85.10912322998047,86.00887298583984,84.60247039794922,84.95188903808594,12299769.0,0.010894318019733618,-2.285713012557149,0.15928799987633518,63.68483550257282,75.81639525144456,0.03965384407820238,-2.813456609664229,-7.6041034825099985,-11.363269285053178,24.573397582622324,1.8169631958007812,4.663380882852309,2.0698535919189425,-4.269675853036304,8.409383036874189,-1.0999111305586808,5.239618314396566,1.812584844970715,79.37498294167418,8.948754881218719,3.169764722477625,6,-1.1836471557617188,-4.2803497314453125,-8.656791687011719,-11.845218658447266,7.180511474609375,1,0.11320951253932732,1.9557434573588288,84.19190979003906,2.972613884485389,82.2701187133789,-1.2469134915015436,83.72892761230469,0.11320951253932732
2753,2007-06-13,85.83416748046875,86.08749389648438,83.86869812011719,84.55879211425781,11244465.0,0.008518995649021921,1.4901915452918562,8.111310592459605,63.91996093147587,73.12912440241718,-0.6450375458248345,-2.9537938148386047,-7.982148023355407,-11.932216579589266,25.987182635389516,2.2187957763671875,4.399216702731977,2.3275531768798885,-3.318411346163103,7.97351769992288,-0.4954290846416143,5.150535438401391,0.962537066528327,95.32259632248223,24.624695882787876,2.8229822615214966,6,-1.90869140625,-5.005393981933594,-9.397123336791992,-12.570262908935547,9.084823608398452,2,0.0874210787544969,-2.285713012557149,85.10912322998047,1.9557434573588288,84.19190979003906,2.972613884485389,82.2701187133789,0.0874210787544969
2754,2007-06-14,89.7825698852539,90.01842498779297,86.83873748779297,87.01344299316406,18040268.0,0.04600035767439126,-1.0392168375522626,2.171225009870428,66.68478312463807,70.58547111466444,-4.3925622174892,-6.236756182592757,-11.535584704695992,-15.699001271038199,28.06315312342092,4.184257507324219,4.063718651385798,5.650500106811521,0.14209757139553858,11.158902642227503,2.8962988391035225,8.404701374519519,-9.111038208007812,97.47664710933496,28.10200974368837,2.754201267707994,6,-4.437591552734375,-7.534294128417969,-13.343341827392578,-16.518665313720703,2.7865982055664062,3,0.0798793777794169,1.4901915452918562,85.83416748046875,-2.285713012557149,85.10912322998047,1.9557434573588288,84.19190979003906,0.0798793777794169
2755,2007-06-15,93.62615203857422,93.62615203857422,89.4768295288086,89.90486907958984,36032173.0,0.042809892368113056,1.2300494509549857,1.3438470333787935,71.52810315137427,68.3724139984675,-7.909362048186168,-9.297306373604869,-14.928860461810586,-19.31919721186749,30.220989429229817,4.149322509765625,3.9456136556417363,8.69435539245606,2.5518839522340215,14.8368268326781,5.623119672345041,11.76559111256708,-12.767682495117185,100.0,31.947310497598977,3.071235720111017,6,-6.4773101806640625,-9.574012756347656,-17.18692398071289,-20.362247467041016,0.253326416015625,4,0.03666725419411887,-1.0392168375522626,89.7825698852539,1.4901915452918562,85.83416748046875,-2.285713012557149,85.10912322998047,0.03666725419411887
2756,2007-06-18,92.39446258544922,93.62615203857422,91.54712677001952,93.2243194580078,11149296.0,-0.013155399707311943,1.5454511487139901,-0.22300289489006417,66.38432466487706,66.24848702600688,-6.48146374037573,-7.542092787129761,-13.282025148421354,-17.863576163521913,31.4243570977917,2.0790252685547017,3.706903635376065,6.8848182678222685,0.21252958360597063,13.557106952038566,3.5486739257141124,10.220962609930424,-11.025285742187492,87.37693804738184,20.77590087003324,3.33614434210815,6,-5.2456207275390625,-8.342323303222656,-16.116840362548828,-19.130558013916016,0.2358551025390625,0,0.03668331994668672,1.2300494509549857,93.62615203857422,-1.0392168375522626,89.7825698852539,1.4901915452918562,85.83416748046875,0.03668331994668672
2757,2007-06-19,92.87490844726562,93.25052642822266,91.00553131103516,92.59537506103516,10127978.0,0.005199942165063032,3.355960179119944,-0.33684529883885067,70.0862643481529,65.74164111678199,-6.572610794345891,-7.432146480481208,-13.358246308623293,-18.13468983176466,31.828342188498894,2.2449951171875,3.3846886794444515,6.748543930053714,-0.2614521056132446,13.758539965720672,3.2435459122202275,10.2535419478872,-11.015452596191395,92.30082357972961,25.19331449946577,3.5049980178334805,6,-5.726066589355469,-8.477718353271484,-16.75234031677246,-19.611003875732422,-5.782844543457031,1,0.012603402528484464,1.5454511487139901,92.39446258544922,1.2300494509549857,93.62615203857422,-1.0392168375522626,89.7825698852539,0.012603402528484464
2758,2007-06-20,93.80085754394531,94.22889709472656,92.98846435546876,93.46891784667969,8238858.0,0.009969852053264061,1.0882375606873813,1.1874778241764241,70.86649561858208,65.72131406689415,-6.716280472760829,-7.753205027714884,-13.893825344058243,-18.90851585686815,32.45443998835613,1.3539886474609375,2.9968551710053077,7.038118362426758,-0.3415234534962508,14.417760178349766,3.3482974544652535,10.727939270388262,-11.470733845371086,94.20797961684542,27.090626902863647,3.689820907961508,6,-6.350643157958984,-9.102294921875,-17.339792251586914,-20.53695297241211,-11.600624084472656,2,-0.0161109703996839,3.355960179119944,92.87490844726562,1.5454511487139901,92.39446258544922,1.2300494509549857,93.62615203857422,-0.0161109703996839
2759,2007-06-21,92.0974578857422,93.7571792602539,91.2064437866211,93.25052642822266,12303355.0,-0.018159745047161002,1.3548429130378128,-3.473728969384898,64.10258763614794,66.66336255445383,-4.135902237129599,-5.513792044359349,-11.886991107985637,-17.039037173780386,32.495063225041356,2.5944137573242188,2.7208684438888753,4.814961624145525,-2.5281939234406394,12.15811717173169,1.1433838503524498,8.4865393979386,-9.05340778339884,55.14711902938557,-9.477490621141932,3.671577773793079,6,-3.6164627075195455,-7.00580215454103,-15.457315444946303,-18.833553314209,-9.294479370117202,3,0.030636385280313094,1.0882375606873813,93.80085754394531,3.355960179119944,92.87490844726562,1.5454511487139901,92.39446258544922,0.030636385280313094
2760,2007-06-22,91.76551055908205,93.02340698242188,91.02300262451172,92.32457733154295,6842237.0,-0.003604304986050466,1.0446442496646808,0.48485129189133674,62.09096372193091,66.59425763330577,-2.587488955520655,-4.852010149206976,-11.239917102056765,-16.546834110257805,31.740971834871125,2.0004043579101562,2.7351327725218937,4.115690231323256,-3.3581746608183067,11.58955512346482,0.37875778525247483,7.852622677394038,-8.050369637195686,23.577195361817086,-35.40510690035683,3.7369324460707793,6,-2.7167129516601705,-5.909507751464858,-15.06203651428224,-18.501605987548842,-8.674263000488295,4,0.00875772963983934,1.3548429130378128,92.0974578857422,1.0882375606873813,93.80085754394531,3.355960179119944,92.87490844726562,0.00875772963983934
2761,2007-06-25,91.71309661865234,92.7962875366211,90.50760650634766,91.2938003540039,7311172.0,-0.0005711725474022433,-1.2982371463375393,-0.7499931766697071,64.47485926933759,66.68203805183518,-1.5153535961436546,-4.545552225126983,-10.834102812858106,-16.390028933358764,30.610738710925894,2.2886810302734375,2.8880718209048553,3.754042816162112,-3.8607076380111067,11.368793270335331,-0.05333241092449725,7.561418043248722,-7.367130326395568,32.39440951129353,-25.221883431080556,3.8073752270866077,6,-2.6642990112304688,-5.638706207275391,-15.031461715698242,-18.44919204711914,-9.975837707519531,0,0.023621292005278516,1.0446442496646808,91.76551055908205,1.3548429130378128,92.0974578857422,1.0882375606873813,93.80085754394531,0.023621292005278516
2762,2007-06-26,91.48597717285156,91.94021606445312,90.47267150878906,91.2938003540039,7691387.0,-0.00247641235738838,1.6666759089176169,0.4583318170239092,69.57145768435763,67.30998213548871,-0.32246149471598073,-4.094223874904458,-10.288924789237655,-16.044970756911823,29.221428803150907,1.4675445556640625,3.4946328593889575,3.251321029663089,-4.4593053582567705,10.961947417582948,-0.6039921642968409,7.106634223623018,-6.547035032446601,26.97669883981671,-35.31666444590458,3.8553131939599297,6,-0.9521598815917969,-4.29345703125,-14.212516784667969,-17.92943572998047,-9.853546142578125,1,0.012508370686959314,-1.2982371463375393,91.71309661865234,1.0446442496646808,91.76551055908205,1.3548429130378128,92.0974578857422,0.012508370686959314
2763,2007-06-27,90.42025756835938,91.27632904052734,89.75636291503906,90.43772888183594,8034807.0,-0.011648994058167439,-1.2597348093871579,-0.09091269998809004,67.76441049556257,67.4299407322581,1.6340448876861728,-2.7541655297902423,-8.976588038474347,-14.87509941076749,28.665419607936947,1.7296142578125,3.86084405235232,1.9217918395996065,-5.704182499809988,9.547766179009201,-1.891195330105191,5.734779009304404,-4.923918130695114,16.593979729021065,-49.34465711550073,3.8129871697048,6,1.4326057434082031,-3.2277374267578125,-11.871427536010742,-15.391799926757812,-10.508705139160156,2,-0.03680805335059578,1.6666759089176169,91.48597717285156,-1.2982371463375393,91.71309661865234,1.0446442496646808,91.76551055908205,-0.03680805335059578
2764,2007-06-28,92.59537506103516,92.59537506103516,91.18897247314452,91.67815399169922,6077588.0,0.024055643626444523,2.0666600123105896,-52.49868995633188,76.40752783679281,67.97209903063793,-0.11188198679917605,-4.6111807313727695,-10.882050722988808,-16.920643217722343,28.146622722429033,2.1751174926757812,4.2445731184302815,3.7448722839355497,-3.958557870519968,11.448302438391067,-0.10684279329220203,7.5965873611633015,-6.575082163947158,86.89849562605963,15.07659043918278,3.851715077227757,6,-0.6027450561523438,-5.145160675048828,-13.869653701782227,-17.566917419433594,-13.1380615234375,3,-0.11226415568499437,-1.2597348093871579,90.42025756835938,1.6666759089176169,91.48597717285156,-1.2982371463375393,91.71309661865234,-0.11226415568499437
2765,2007-06-29,93.09329223632812,93.25052642822266,91.80918884277344,92.59537506103516,6748096.0,0.005377343900435205,2.548407697147848,0.5428540533346642,74.5542354889246,68.87986689997656,-0.7748142089257186,-4.815941397153836,-11.060949914153696,-17.278499370336036,27.446734132658797,1.4413375854492188,4.639573981845373,3.8999244689941435,-3.9230234435995897,11.722872381587877,-0.011549487302715988,7.811398425291003,-6.580483087381808,95.50009061392572,20.55023836929034,3.9114739562968635,6,-1.1006622314453125,-5.643077850341797,-14.367570877075195,-18.064834594726562,-13.041969299316406,4,-0.11053764963623769,2.0666600123105896,92.59537506103516,-1.2597348093871579,90.42025756835938,1.6666759089176169,91.48597717285156,-0.11053764963623769
2766,2007-07-02,92.9622573852539,93.50385284423828,91.84413146972656,92.50801849365234,5350189.0,-0.001407564905337888,1.1590857210913386,0.9122780135758393,72.64484591421883,69.16415374065056,-0.619963408833172,-4.426114971035801,-10.60133634501284,-16.98372935727818,26.62499206727685,1.6597213745117188,4.700033766095103,3.4605297088623104,-4.450074367110517,11.371133784835138,-0.4947723291241033,7.415831746848724,-5.9864829595607745,85.54778080217268,10.696765668167501,3.955302037986412,7,-0.9696273803710938,-5.512042999267578,-13.015762329101562,-16.88555145263672,-11.495796203613281,0,-0.10618298333433052,2.548407697147848,93.09329223632812,2.0666600123105896,92.59537506103516,-1.2597348093871579,90.42025756835938,-0.10618298333433052
2767,2007-07-03,95.77506256103516,96.39527893066406,93.82706451416016,94.34245300292969,12232294.0,0.03025749648187248,-1.0851087552379979,3.1538681178407066,75.58453931362897,69.68838081787798,-3.3281046740286513,-6.817204922049811,-13.14748346250596,-19.638213398492383,25.940104042268942,3.4330215454101562,4.375279174807375,5.783715057373044,-2.416673304672443,13.984103419418531,1.6835208763503005,9.883909238395788,-8.364100775200015,90.65786691427941,17.636434088902305,4.100194181022746,7,-2.6992416381835938,-7.241657257080078,-15.330646514892578,-19.200435638427734,-13.225410461425781,1,-0.1465705505643119,1.1590857210913386,92.9622573852539,2.548407697147848,93.09329223632812,2.0666600123105896,92.59537506103516,-0.1465705505643119
2768,2007-07-04,96.22057342529295,96.89319610595705,95.81874084472656,96.08953857421876,5278462.0,0.004651637413171983,-2.194786928757004,0.0914658500865199,70.21395349728543,70.36742146911548,-3.7931758963046036,-6.666069711274687,-13.35846640274832,-19.9019569569072,26.06240481128616,1.1181335449218892,4.253234361445877,5.633470535278306,-2.558897777138796,13.825838847695408,1.537286379069755,9.729654691486857,-8.090866267871505,88.20833957499582,17.525185438351684,4.096184156208553,7,-2.8957939147949077,-7.438209533691392,-15.175598144531236,-19.248485565185533,-14.76284790039061,2,-0.15161146806452952,-1.0851087552379979,95.77506256103516,1.1590857210913386,92.9622573852539,2.548407697147848,93.09329223632812,-0.15161146806452952
2769,2007-07-05,96.13321685791016,97.45226287841795,95.30335235595705,96.61366271972656,8961995.0,-0.0009078782662901297,-1.008163498112414,-3.6665502183414067,60.30151604449073,70.1685939493999,-3.4342968150736795,-5.9044933290836354,-12.957571374970584,-19.641259323753587,26.811169363459936,2.148910522460909,4.013287031490933,4.925899505615234,-2.952482115672467,12.804281126902936,0.9867086949713837,8.865090316259085,-7.1271608056351425,76.62539934482456,9.251971511468767,3.9391908106438507,7,-2.5289039611816406,-7.071319580078125,-14.70606803894043,-19.161128997802734,-15.645126342773438,3,-0.16874151265204607,-2.194786928757004,96.22057342529295,-1.0851087552379979,95.77506256103516,1.1590857210913386,92.9622573852539,-0.16874151265204607
2770,2007-07-06,95.39070892333984,96.6398696899414,95.00634765625,96.0633316040039,5351997.0,-0.007723739606756097,-1.266663137836121,1.399996824035698,62.82722615692749,69.98552360357657,-2.373024803221341,-4.35174015164074,-11.880032964479724,-18.7221099916396,28.737601739741176,1.6335220336914062,3.645191975828965,3.527362060546878,-3.337453063469823,10.392177184563579,0.09495449853852733,6.959769622555228,-5.371108051927678,63.239913531927094,-1.5369780547880438,3.432407562008352,7,-1.7863960266113281,-6.3288116455078125,-13.854366302490234,-18.160926818847656,-15.784896850585938,4,-0.16703299058765742,-1.008163498112414,96.13321685791016,-2.194786928757004,96.22057342529295,-1.0851087552379979,95.77506256103516,-0.16703299058765742
2771,2007-07-09,97.11157989501952,97.38237762451172,95.74011993408205,96.08953857421876,5943204.0,0.01804023673901667,1.1005616031305168,-1.5194868537464699,66.39620599182595,69.63271785996193,-3.629243183961478,-5.328256602016381,-13.271917919965702,-20.26946385895684,30.457412644045302,1.991668701171875,3.5928117082466144,4.6022495269775305,-1.6249255727244645,10.829424626679526,1.488661977126526,7.715837076828535,-6.200059582766656,90.60236298357188,28.096419114576435,3.1135875498509997,7,-3.5072669982910014,-8.049682617187486,-15.016172409057603,-19.69398498535155,-18.06483459472655,0,-0.17567685518504017,-1.266663137836121,95.39070892333984,-1.008163498112414,96.13321685791016,-2.194786928757004,96.22057342529295,-0.17567685518504017
2772,2007-07-10,94.7442855834961,97.6619110107422,94.56084442138672,96.82331085205078,7195486.0,-0.02437705486907471,-1.535718518980641,-2.0341890550235338,53.28468432955593,68.0238593970723,-0.8394269922947899,-2.32111369848063,-10.608753542241772,-17.744701464651683,31.3971286201849,3.101066589355483,3.5768744999718223,1.753197097778326,-3.4739438663794573,6.980338061936109,-0.8603733843005585,4.3667675798572105,-3.047876163303428,5.915421575887569,-50.40838473786607,2.6135704820788908,7,-0.3188438415527344,-5.577564239501953,-12.64887809753418,-16.96417236328125,-16.352691650390625,1,-0.14014380202544252,1.1005616031305168,97.11157989501952,-1.266663137836121,95.39070892333984,-1.008163498112414,96.13321685791016,-0.14014380202544252
2773,2007-07-11,93.33788299560548,93.86200714111328,92.0450439453125,93.13697052001952,8959947.0,-0.014844194340894346,1.9090942405179259,-0.09663782284168089,54.40992427575367,65.57968122362351,1.1447465269662587,-0.34122254859835266,-8.89503925235887,-16.17918102469038,32.295300747429536,2.6992416381835938,3.495054246864612,-0.0283912658691321,-4.024908788365323,3.968126256627059,-2.0266500271172276,1.9698674953789634,4.324028015136719,23.017084706349163,-32.07354977023641,1.9982587612480944,7,1.3976669311523295,-4.171161651611342,-10.910528182983413,-15.404899597167983,-17.58438873291017,2,-0.11558255394011918,-1.535718518980641,94.7442855834961,1.1005616031305168,97.11157989501952,-1.266663137836121,95.39070892333984,-0.11558255394011918
2774,2007-07-12,96.954345703125,96.954345703125,93.39903259277344,94.2551040649414,9581430.0,0.03874592599973359,1.6343051767266354,13.434913040174298,64.95467932505596,64.51306387208254,-1.9985393744427427,-3.57619876074844,-12.200043561693747,-19.623783895254235,32.382433391402486,3.616462707519517,3.4429856266275465,3.229482650756836,-0.6995543186031767,7.158519620116849,1.2649641660768225,5.194001135436849,0.7075653076172017,87.40284754161132,27.15585815084785,1.9645184846800097,7,-2.201324462890625,-7.787624359130859,-14.41561508178711,-18.85102081298828,-19.951683044433594,3,-0.159834198929808,1.9090942405179259,93.33788299560548,-1.535718518980641,94.7442855834961,1.1005616031305168,97.11157989501952,-0.159834198929808
2775,2007-07-13,97.05916595458984,97.9239730834961,96.44769287109376,97.81915283203124,7462496.0,0.0010811299968522814,2.0450464627707414,-0.28155570316143,65.36143838763655,63.703796369128966,-1.6557607781476236,-3.594954320735866,-11.995621984558369,-19.564293117120428,31.748922381814833,1.4762802124023295,3.533306758176181,3.1626522064209013,-1.0387479964808506,7.364052409322653,1.0619521049700182,5.263352307871784,-5.014122009277344,85.28971673957872,20.63061235120115,2.1007001014508786,7,-2.074657440185547,-7.76141357421875,-14.10331916809082,-18.947105407714844,-19.296524047851562,4,-0.17073169006218414,1.6343051767266354,96.954345703125,1.9090942405179259,93.33788299560548,-1.535718518980641,94.7442855834961,-0.17073169006218414
2776,2007-07-16,95.78379821777344,97.38237762451172,95.37323760986328,97.05916595458984,4787709.0,-0.013140106081409142,1.0909036773550673,1.6781444189011787,61.64772398324028,62.155261332419116,0.06921089430653637,-2.1635743435400627,-10.393266539555412,-18.119761929186694,30.906087535599102,2.0091400146484375,3.2270525031631365,1.717817687988287,-2.501865078357568,5.937500454334142,-0.39202369518464764,3.8276590711612215,-3.6211756896972673,63.59583836753128,-5.589012345019448,2.109841383172929,7,-0.7992897033691406,-5.455265045166016,-13.406673431396484,-17.671737670898438,-17.994949340820312,0,-0.16890107143420396,2.0450464627707414,97.05916595458984,1.6343051767266354,96.954345703125,1.9090942405179259,93.33788299560548,-0.16890107143420396
2777,2007-07-17,94.04544830322266,95.65277099609376,93.80085754394531,95.65277099609376,6672175.0,-0.018148684296257267,1.3043455559510864,1.2602817575449519,59.47919970794012,60.96251091138075,1.7169715488485338,-0.3510317593777188,-8.329841012496075,-16.21924488921755,30.039963316559692,1.982940673828125,2.93301430059131,-0.07905921936034588,-4.261489720741153,4.103371282020461,-2.1702744700507424,2.0121560313300506,-1.767598764038084,34.02667919430339,-40.083411773855126,2.091215250690402,7,0.9390602111816406,-3.1491127014160156,-11.668323516845703,-15.933387756347656,-14.692962646484375,1,-0.15948356112430506,1.0909036773550673,95.78379821777344,2.0450464627707414,97.05916595458984,1.6343051767266354,96.954345703125,-0.15948356112430506
2778,2007-07-18,92.28963470458984,94.6918716430664,91.9926300048828,92.59537506103516,12242713.0,-0.018669841340664295,-4.999983041074359,0.19021715913136178,49.18262233129475,59.727078276581196,3.1922401941714185,1.3552438830616609,-6.212525128168977,-14.325728418078924,28.657820791163402,2.699241638183608,2.671407081060238,-1.7593116760253906,-6.020229849765386,2.5016064977146044,-3.889770762895381,0.3711474108445998,5.63433837890625,5.007376841477242,-64.69732844140479,2.130459086869996,7,2.6686668395996094,-1.3932991027832031,-9.91250991821289,-14.177574157714844,-12.220840454101562,2,-0.15059156768764614,1.3043455559510864,94.04544830322266,1.0909036773550673,95.78379821777344,2.0450464627707414,97.05916595458984,-0.15059156768764614
2779,2007-07-19,94.9189910888672,95.1723175048828,93.4951171875,93.5387954711914,7239247.0,0.028490267544060366,-1.2857113150164865,-4.514273593851422,54.3815467410395,58.78866945259364,0.41631247574694896,-1.108737641562584,-8.445751914774846,-16.790233464672326,28.102011514596626,2.8826828002929545,2.1204828837806105,0.728968048095723,-3.4458658398982465,4.9038019360896925,-1.3584488959012617,2.8163849920927078,2.8863551330566253,49.33724192309856,-16.397950497397858,2.0874169439969843,7,0.039310455322251414,-2.5376358032226705,-12.541866302490249,-16.8069305419922,-14.395957946777358,3,-0.2019142492594378,-4.999983041074359,92.28963470458984,1.3043455559510864,94.04544830322266,1.0909036773550673,95.78379821777344,-0.2019142492594378
2780,2007-07-20,92.56916809082031,95.43437957763672,92.06251525878906,95.01508331298828,8539419.0,-0.02475608907227933,1.0531930955826503,-1.7721511290456133,49.147413148599284,56.87213691445735,2.5969017670770143,1.374870753840355,-5.694155362967379,-14.281412478186922,27.409126963353074,3.3718643188476562,1.6685405087990262,-1.6610378265380916,-5.752247844102072,2.430172191025889,-3.706642835320082,0.38456718224389874,5.119923806762699,10.696940313825092,-50.362046353261604,2.045605008781989,7,2.3891334533691406,1.1312332153320312,-8.772541046142578,-13.03323745727539,-13.295295715332031,4,-0.16816080076312767,-1.2857113150164865,94.9189910888672,-4.999983041074359,92.28963470458984,1.3043455559510864,94.04544830322266,-0.16816080076312767
2781,2007-07-23,93.87947845458984,93.87947845458984,91.79171752929688,93.03214263916016,6130732.0,0.014154932909021811,3.927824098251427,-0.34642893905318617,45.60194347303048,56.01849904151006,0.8715567047244264,0.24789142783831153,-6.575239879962638,-15.3914109244555,26.885339928608044,2.0877609252929688,1.4739759814916056,-0.45904655456543253,-4.380861580281476,3.4627684711506106,-2.419954067423447,1.501860958292582,3.695684205139159,54.072313249393176,-3.108665085819098,1.960907512858019,7,0.9783668518066406,-0.039310455322265625,-8.278987884521484,-12.539684295654297,-16.116836547851562,0,-0.1716758210970184,1.0531930955826503,92.56916809082031,-1.2857113150164865,94.9189910888672,-4.999983041074359,92.28963470458984,-0.1716758210970184
2782,2007-07-24,92.63031768798828,94.1677474975586,92.60411071777344,93.46891784667969,6231390.0,-0.01330600454076647,-2.509791329514415,-0.9896904431758837,41.969508220220696,54.63623059089529,1.999594954401772,1.672952144003986,-4.8957602967430205,-13.919133106263985,26.387022592638854,1.5636367797851562,1.257574832498051,-1.7654243469238224,-5.542738194470843,2.011889500623198,-3.6540812706973327,0.1232325768496878,4.713507166523442,23.02162944469694,-28.985636376890497,1.8886569237735138,7,2.227527618408203,1.2098503112792969,-7.029827117919922,-11.290523529052734,-15.636390686035156,1,-0.16022258350690843,3.927824098251427,93.87947845458984,1.0531930955826503,92.56916809082031,-1.2857113150164865,94.9189910888672,-0.16022258350690843
2783,2007-07-25,87.0920639038086,94.18521881103516,86.05255126953125,91.35494232177734,33264319.0,-0.05978878106447272,-1.5647401611556626,5.083326510003002,33.74173739103233,51.16812593155933,7.329481040765131,7.32461857381935,0.9976166860461717,-8.176124928317734,26.71971330161802,8.132667541503906,0.6642512671301404,-7.137268447875982,-11.833490185314602,-2.4410467104373623,-9.485379316595285,-4.789157579156679,10.029676657694537,11.080064568856505,-36.25114976024496,2.348110868719308,7,4.896198272705078,4.896198272705078,-1.3190479278564453,-5.494575500488281,-8.499557495117188,2,-0.08886663032372866,-2.509791329514415,92.63031768798828,3.927824098251427,93.87947845458984,1.0531930955826503,92.56916809082031,-0.08886663032372866
2784,2007-07-26,82.20023345947266,87.92192840576172,81.52760314941406,87.3541259765625,25961158.0,-0.056168498311612636,1.0333342633285498,1.2090170095786263,29.360287850172725,47.16799809406335,11.072767165706523,12.013688778396386,6.169703693622523,-3.102001721529959,27.001258932751153,6.394325256347656,0.2805758844422712,-11.509341812133783,-18.638013699501315,-4.380669924766252,-15.073677755817556,-7.945005868450011,14.257355744512168,4.836709021175792,-38.80988550328106,3.5643359436837656,7,7.254756927490234,7.525554656982422,3.874155044555664,0.3756217956542969,-1.6684646606445312,3,-0.025929843739862846,-1.5647401611556626,87.0920639038086,-2.509791329514415,92.63031768798828,3.927824098251427,93.87947845458984,-0.025929843739862846
2785,2007-07-27,82.802978515625,84.50637817382812,81.06462860107422,82.20023345947266,19955407.0,0.007332644090962459,-1.3951313396779887,-0.11694948122291945,26.798862369749628,43.29590235923106,9.20289962838946,11.173355258326495,5.848451284183042,-3.5007793242352534,27.135374123136952,3.4417495727539062,-0.0445787916862912,-10.392081069946286,-19.033046462695552,-1.7511156771970207,-14.712563766320926,-6.071598373571646,12.46021180399417,13.249022237056488,-23.447649309417265,4.320482696374636,7,5.555721282958984,6.691322326660156,3.983346939086914,0.13103103637695312,-2.699249267578125,4,-0.027534581658858137,1.0333342633285498,82.20023345947266,-1.5647401611556626,87.0920639038086,-2.509791329514415,92.63031768798828,-0.027534581658858137
2786,2007-07-30,83.09124755859375,84.19190979003906,82.39241027832031,82.68067932128906,9223315.0,0.0034813849469721436,-2.6460094912739023,0.6811640064301355,29.738755868899588,39.99140859933765,7.738654373324266,10.65388825677445,5.747476994995736,-3.5880290130988044,27.20153963640967,1.79949951171875,-0.9410345731822503,-9.610261535644526,-19.363272652065632,0.14274958077658084,-14.486767093855079,-4.733755977433972,10.75208658917093,15.446095984165067,-24.105515839816803,4.87650555821055,7,5.158256530761719,6.403053283691406,4.361152648925781,0.38872528076171875,-1.869384765625,0,-0.045941964951405456,-1.3951313396779887,82.802978515625,1.0333342633285498,82.20023345947266,-1.5647401611556626,87.0920639038086,-0.045941964951405456
2787,2007-07-31,81.73725891113281,84.2967300415039,81.37036895751953,83.47560119628906,13513828.0,-0.016295201808182558,-1.367489028658194,-4.233991154718103,29.793058245575978,37.83701258981335,8.00492313717443,11.491449702829456,7.286463356024939,-2.045130116504396,26.566604059294097,2.926361083984375,-1.9835483004289785,-10.262360000610357,-21.049690554988317,0.5249705537676022,-15.656025277799344,-4.86869472342137,10.828204681962816,5.126524792672389,-35.00813070011539,5.393665277188981,7,6.512245178222656,7.757041931152344,5.824335098266602,1.8475379943847656,-1.3976669311523438,1,-0.048626746936985654,-2.6460094912739023,83.09124755859375,-1.3951313396779887,82.802978515625,1.0333342633285498,82.20023345947266,-0.048626746936985654
2788,2007-08-01,81.63243103027344,82.95147705078125,78.92445373535156,79.36122131347656,13680670.0,-0.0012824981196561946,-1.5611128902345532,-1.3065376917945297,19.590828343053488,33.97137721225935,7.195759725104651,11.011920691434682,7.561706801155395,-1.7736558088916183,25.934966101582756,4.0270233154296875,-2.9687577534855194,-9.637780761718744,-21.170455714693418,1.8948941912559292,-15.404118238206081,-3.8714432852314076,9.782949063620052,30.09708161588445,-3.8908144576332973,5.7663374764873385,8,5.546985626220703,6.791782379150391,7.230737686157227,1.9523658752441406,-0.829864501953125,2,-0.056821828895431525,-1.367489028658194,81.73725891113281,-2.6460094912739023,83.09124755859375,-1.3951313396779887,82.802978515625,-0.056821828895431525
2789,2007-08-02,79.91155242919922,82.74182891845703,79.29134368896484,82.63700103759766,12459821.0,-0.02108082020044255,1.3511840087338516,-1.1999986563293605,18.01889407400202,30.512652870637435,7.335351493199624,12.074254669837018,9.416241700772531,0.10667008950309764,25.13511362186806,3.4504852294921875,-3.9192571208488403,-10.547576141357425,-22.893259506886665,1.7981072241718152,-16.720417824122052,-4.374734458592798,10.004916501669243,17.68384192096048,-9.409282951405647,6.1728416827646235,8,6.643283843994141,8.51266098022461,9.611139297485352,4.0750732421875,-2.6905059814453125,3,-0.01650632456022516,-1.5611128902345532,81.63243103027344,-1.367489028658194,81.73725891113281,-2.6460094912739023,83.09124755859375,-0.01650632456022516
2790,2007-08-03,79.45731353759766,80.98600769042969,79.14283752441406,80.56671142578125,7341063.0,-0.005684270644147671,-1.1205974131990923,0.40705147943901687,18.588230735063135,27.51112923308551,6.407942404132285,11.88283864794036,9.914033120866065,0.709291071340175,24.473667917742553,1.843170166015625,-4.590754229134731,-10.20514526367188,-23.247596673438835,2.8373061460950737,-16.726370968555358,-3.6839195587884035,9.140113569808776,9.918696877818094,-12.03836020124202,6.521225704883478,8,7.097522735595703,8.966899871826172,10.264108657836914,4.883094787597656,-3.03118896484375,4,0.0135224212019458,1.3511840087338516,79.91155242919922,-1.5611128902345532,81.63243103027344,-1.367489028658194,81.73725891113281,0.0135224212019458
2791,2007-08-06,80.05132293701172,80.58418273925781,78.25182342529297,78.61871337890625,8714330.0,0.007475830392037919,-1.1532225403499874,-1.2913397198286236,21.83544575909751,25.274011181849602,4.074618428034853,10.482634960254813,9.335611968267528,0.28954634439799065,23.646124035424577,2.3323593139648438,-5.672249654561838,-8.758123016357416,-21.979582592960796,4.463336560245963,-15.368852804659113,-2.1473932280557193,7.385347365748132,29.768855434307945,8.952759570547997,6.6107297883016924,8,6.167198181152344,8.036575317382812,9.670099258422852,4.289085388183594,-2.4109725952148438,0,0.0006546589002207615,-1.1205974131990923,79.45731353759766,1.3511840087338516,79.91155242919922,-1.5611128902345532,81.63243103027344,0.0006546589002207615
2792,2007-08-07,81.46646118164062,82.11287689208984,80.85498046875,81.23933410644531,7831343.0,0.017677887044320384,-1.5263165959272482,0.15854080681666888,27.9144423323323,24.626533953105152,1.016217334696492,8.45525736643657,7.938465298242221,-0.907156608156555,23.215333697999117,2.061553955078125,-6.509340366049116,-6.679093551635745,-19.978996924652705,6.620809821381215,-13.329045238144232,-0.029141865127257915,4.684330558273857,68.40158897909554,43.702694249155236,6.64995168650848,8,1.6204147338867188,6.621437072753906,8.254961013793945,2.8739471435546875,-3.82611083984375,1,-0.0030024427859521863,-1.1532225403499874,80.05132293701172,-1.1205974131990923,79.45731353759766,1.3511840087338516,79.91155242919922,-0.0030024427859521863
2793,2007-08-08,82.54965209960938,82.62826538085938,81.58875274658203,82.41861724853516,8802864.0,0.013296157734820735,6.212291242093005,0.5769230769230769,23.059373022583088,23.926432305595192,-0.8706320096212181,6.8748774607109056,6.912976781611917,-1.7912919086254817,23.964339535289405,1.16180419921875,-7.424604942911515,-5.05649108886719,-18.344791035048445,8.231808857314064,-11.70064106195781,1.5876588842234298,2.4952840762580877,95.71989791236912,71.07504109734444,6.6441499730906255,8,-1.1705513000488281,5.538246154785156,8.254961013793945,2.8739471435546875,-4.586097717285156,2,-0.02677249465524234,-1.5263165959272482,81.46646118164062,-1.1532225403499874,80.05132293701172,-1.1205974131990923,79.45731353759766,-0.02677249465524234
2794,2007-08-09,81.45772552490234,82.98641967773438,80.28717803955078,82.54965209960938,10140008.0,-0.013227512738508529,1.746674326616644,-8.333100436681223,24.39614486264729,23.659463693694935,0.11722050145715457,7.110888630539307,8.037871307535227,-0.5097991330406728,23.958914008952437,2.6992416381835938,-8.273297045967311,-5.373586654663086,-18.164675132250338,7.417501822924166,-11.769130893456719,1.021957584130547,2.6361748658846835,67.71225947632269,39.596897191674394,6.395544238793626,8,-0.18344879150390625,6.6301727294921875,9.595846176147461,4.227935791015625,-5.005393981933594,3,-0.008042932605351716,6.212291242093005,82.54965209960938,-1.5263165959272482,81.46646118164062,-1.1532225403499874,80.05132293701172,-0.008042932605351716
2795,2007-08-10,80.48809051513672,81.6062240600586,79.76305389404297,79.7979965209961,14248200.0,-0.011903536509489165,-3.8505802513753364,-0.6319967020912375,18.650319634442226,22.42741522319967,0.809035190051631,7.141557917394067,9.007921176402704,0.6394116956102209,23.746474076106526,1.843170166015625,-8.46877886440869,-5.51466789245606,-17.646003370437,6.61666758552488,-11.58033563144653,0.5509998465344097,2.7879191004811332,47.23247708166485,21.475153201015406,6.065667738990471,8,0.7861862182617188,7.5998077392578125,10.845014572143555,5.477104187011719,-5.1102142333984375,4,-0.04059040345563181,1.746674326616644,81.45772552490234,6.212291242093005,82.54965209960938,-1.5263165959272482,81.46646118164062,-0.04059040345563181
2796,2007-08-13,79.6058120727539,80.9772720336914,78.39159393310547,80.7588882446289,12242969.0,-0.010961602353044886,2.2527449324324325,-1.6708972714810064,18.976288090253547,21.22555187260829,1.2794597752675685,7.114439480129164,9.862347728299284,1.6965638046544882,24.124908511690368,2.5856781005859375,-8.08268568670232,-5.588047027587891,-17.115771029304454,5.939676974128673,-11.351909028446173,0.1758149732703913,3.3806076049804688,26.42577122903497,0.3090823728796721,5.7638620008582855,8,1.0133094787597656,8.482086181640625,11.727293014526367,6.359382629394531,-2.2624664306640625,0,-0.03994290639349296,-3.8505802513753364,80.48809051513672,1.746674326616644,81.45772552490234,6.212291242093005,82.54965209960938,-0.03994290639349296
2797,2007-08-14,79.04674530029297,79.92902374267578,78.52262115478516,79.31754302978516,7134081.0,-0.007022939128489614,-1.1324541616056452,0.23484808384501377,24.877258987348526,21.812933055307738,1.5832358386709444,6.843075248366716,10.412681827397194,2.4290286497712543,25.21217529190664,1.406402587890625,-7.683043538753537,-5.397178649902344,-16.44166591683208,5.647308617027392,-10.919422283367211,0.12506498356252393,3.2768309020996043,14.258459484635194,-13.191839019698472,5.5222436334648695,8,1.5723762512207031,9.041152954101562,12.286359786987305,6.918449401855469,2.4721221923828125,1,-0.01779194011281926,2.2527449324324325,79.6058120727539,-3.8505802513753364,80.48809051513672,1.746674326616644,81.45772552490234,-0.01779194011281926
2798,2007-08-15,78.39159393310547,78.79341888427734,77.55299377441406,78.39159393310547,7880617.0,-0.00828815107691816,2.0869788106630214,-0.0,33.82790663319982,23.569490006329712,1.9336762588633007,6.749694719468408,11.105377007786586,3.2185666268767363,27.149949915927863,1.4937515258789062,-7.491875749496984,-5.357427978515631,-16.06724703177487,5.352391074743608,-10.712337505145243,-0.0025184518860186245,3.361936880493161,15.43409579173512,-14.262129817211962,5.354909526629618,8,1.87811279296875,9.34688949584961,13.404487609863281,7.678424835205078,4.0969085693359375,2,-0.009583216179398724,-1.1324541616056452,79.04674530029297,2.2527449324324325,79.6058120727539,-3.8505802513753364,80.48809051513672,-0.009583216179398724
2799,2007-08-16,75.75349426269531,76.70565795898438,74.92363739013672,76.39118194580078,16399788.0,-0.033652838755407255,1.8137765704338609,-100.0,24.478178053647227,24.2239285972835,4.380594162024721,8.304099399934529,13.769726004163203,5.98000595986187,29.212003614670895,3.46795654296875,-7.278494438371382,-7.037252807617193,-16.938028984142107,2.863523368907721,-11.98764089587965,-2.086864719354736,5.327950624633786,12.41819842447768,-18.5588086347926,4.950388088262456,8,3.2015342712402344,10.670310974121094,16.197641372680664,10.316524505615234,9.023681640625,3,0.029174365369403876,2.0869788106630214,78.39159393310547,-1.1324541616056452,79.04674530029297,2.2527449324324325,79.6058120727539,0.029174365369403876
2800,2007-08-17,77.0026626586914,78.65365600585938,74.7489242553711,75.12454986572266,18876541.0,0.016489911233193766,-1.970095985329449,-2.9451922041563474,29.390907593085842,25.063424356615535,3.0693962976121156,6.14393532538827,12.608892550454286,4.873572598245261,31.601612912593545,3.9047317504882812,-6.802074196741813,-5.009759140014651,-14.087077329611503,4.067559049582201,-9.548418234813084,-0.4711000452162182,2.9703768791430605,36.18517275424383,3.1096197166299575,4.538659094798426,8,1.8650093078613281,9.333786010742188,14.957208633422852,9.06735610961914,7.0931549072265625,4,-0.007146910207013968,1.8137765704338609,75.75349426269531,2.0869788106630214,78.39159393310547,-1.1324541616056452,79.04674530029297,-0.007146910207013968
2801,2007-08-20,77.76264190673828,78.93318939208984,77.40448760986328,78.13826751708984,6408269.0,0.00986951907644329,-1.7999888207263732,-0.20000162490656787,35.98274753334391,25.959902712283498,2.1798622361407496,4.336973118656147,11.885945996010008,4.2641494705150365,34.17591176158014,1.9305267333984375,-6.0525163353466525,-3.4439380645751925,-10.780007220506093,3.892131091355708,-7.1119726425406355,0.2240965133902506,-3.0137176513671875,58.17876005573181,20.67689757046236,3.6680345779654484,8,1.1050300598144531,8.303009033203125,14.378488540649414,8.438407897949219,5.381011962890625,0,-0.03066724029078227,-1.970095985329449,77.0026626586914,1.8137765704338609,75.75349426269531,2.0869788106630214,78.39159393310547,-0.03066724029078227
2802,2007-08-21,77.78884887695312,78.31297302246094,76.39991760253906,78.26929473876953,5906771.0,0.0003370123438741768,5.738454510030501,1.2790551245074542,36.36927888829966,27.43878114180756,1.7624677988379744,3.31166128154247,11.868270726092788,4.415843727001743,36.85996306495618,1.913055419921875,-5.292694862132109,-2.6756576538085994,-7.821953577314531,2.470638269697332,-5.248805615561565,-0.10250969205563365,-3.0399246215820312,72.65133834147764,32.79952453720026,2.5731479617529645,8,1.0788230895996094,7.411998748779297,14.867671966552734,8.412200927734375,4.734596252441406,1,-0.005727083525403298,-1.7999888207263732,77.76264190673828,-1.970095985329449,77.0026626586914,1.8137765704338609,75.75349426269531,-0.005727083525403298
2803,2007-08-22,79.35248565673828,79.92902374267578,77.62287902832031,77.98102569580078,7730969.0,0.0201010402179691,-1.2092119015077873,-2.8545567147825257,47.99498733152016,30.060874749460098,-0.3379159844587747,1.1999890942627758,10.308137228437587,3.0345907351462813,37.97061153087841,2.3061447143554688,-4.6588538869227705,-0.7250419616699162,-4.831974184593292,3.38189026125346,-2.7785080731316043,1.328424149791772,-4.519876098632807,88.87013488156992,44.30515989413358,2.0534661114616846,8,-1.1749114990234375,5.739166259765625,13.587936401367188,6.848564147949219,4.7083892822265625,2,0.027300743234544678,5.738454510030501,77.78884887695312,-1.7999888207263732,77.76264190673828,-1.970095985329449,77.0026626586914,0.027300743234544678
2804,2007-08-23,80.06879425048828,81.62369537353516,79.92902374267578,80.4531478881836,6428733.0,0.009026920679568784,-4.105242593486405,-0.2802514463729417,52.152525621468314,33.78334208135189,-1.4214437427892506,0.33287784269430176,9.476439430155892,2.5041721215453094,37.92059916125699,2.271209716796875,-4.297572419813051,0.09783859252929972,-3.8859385856735713,4.081615770732171,-1.8940499965721358,2.0897271816307352,-5.032328124999992,77.38250341253371,27.260386435954032,1.9918885891014337,8,-1.8824844360351562,5.022857666015625,12.858524322509766,6.132255554199219,4.158050537109375,3,0.030220365806724603,-1.2092119015077873,79.35248565673828,5.738454510030501,77.78884887695312,-1.7999888207263732,77.76264190673828,0.030220365806724603
2805,2007-08-24,80.52303314208984,81.41404724121094,79.15157318115234,79.75431823730469,4332641.0,0.005673107680134626,-1.2920355692274397,-2.000019849934495,51.67700987306064,37.41675561277489,-2.0899894917983204,-0.31718913805050875,8.785801455999831,2.2416071306536764,37.85279720573575,2.2624740600585938,-3.9118377028272846,0.6660747528076172,-3.101077219404843,4.433226725020077,-1.21750123329862,2.5496507389138543,-5.091333261718745,78.9297653978218,25.149435513160768,1.8835759861062318,8,-2.3367233276367188,4.5686187744140625,13.146795272827148,5.678016662597656,5.084007263183594,4,0.0528313774982081,-4.105242593486405,80.06879425048828,-1.2092119015077873,79.35248565673828,5.738454510030501,77.78884887695312,0.0528313774982081
2806,2007-08-27,79.27387237548828,81.02095031738281,79.10789489746094,80.61912536621094,3062764.0,-0.015513086353780459,-1.2812382013783064,-1.750002481217186,42.11188239201381,39.33171376884882,-0.9977948416503182,0.6654372630663801,9.818880853231207,3.662199528057414,37.78545992087297,1.913055419921875,-3.555691585198659,-0.3922172546386662,-3.842924477882974,3.0584899686056417,-2.11757086626082,1.3331363569834878,-3.4706527655273334,55.016788595147304,2.9584722552101397,1.725353611622153,8,-1.0875625610351562,5.193199157714844,15.055479049682617,6.927177429199219,7.128089904785156,0,0.06082641160242663,-1.2920355692274397,80.52303314208984,-4.105242593486405,80.06879425048828,-1.2092119015077873,79.35248565673828,0.06082641160242663
2807,2007-08-28,77.76264190673828,79.06421661376953,77.40448760986328,79.06421661376953,5280357.0,-0.019063411732833102,1.5503399765533412,0.9675315468594924,33.29268182275693,39.27224434546628,0.34881128707489495,1.96434486598136,11.076525616997856,5.325400635192494,37.66911753911021,1.869384765625,-3.020386064673545,-1.7047168731689482,-5.110703820207235,1.7012700738693383,-3.4077103466880914,-0.0017233996498049464,-1.6101937509628783,8.488662254529673,-36.475085345286416,1.7029934735191432,8,0.42366790771484375,6.704429626464844,16.58636474609375,8.438407897949219,8.490821838378906,1,0.06919790571601392,-1.2812382013783064,79.27387237548828,-1.2920355692274397,80.52303314208984,-4.105242593486405,80.06879425048828,0.06919790571601392
2808,2007-08-29,76.99392700195312,77.65782165527344,76.39991760253906,76.87162780761719,8472754.0,-0.00988540108638647,-1.3606660653179274,-0.09396248534583822,34.061137036643544,40.3370175657992,1.0039987505571588,2.495692463484289,11.54764322062195,6.226839888858933,37.183630680000896,1.3627243041992188,-2.4516224541517886,-2.241506576538086,-5.658433160349006,1.1754200072728338,-3.949969868443546,-0.5330432846326261,4.629768371582031,11.371260904554024,-29.44614991308347,1.7084632919054585,8,1.1923828125,7.47314453125,17.355079650878906,9.207122802734375,8.848976135253906,2,0.07181758799367555,1.5503399765533412,77.76264190673828,-1.2812382013783064,79.27387237548828,-1.2920355692274397,80.52303314208984,0.07181758799367555
2809,2007-08-30,78.5925064086914,78.70606994628906,77.21231079101562,77.30840301513672,5802462.0,0.020762409049453145,-1.0236692506459948,10.499688084840923,43.522391546243604,41.9071824494834,-0.1670870400558897,0.8360936007689475,9.718820397202933,4.7343868080303935,36.50175179823052,1.7121429443359375,-2.100617035734217,-0.5769748687744141,-3.9898703550503996,2.8359206175015714,-2.283422611912414,1.1294728743635858,2.926713409423826,43.72820338033998,3.568492774307977,1.706447743137994,8,0.4193000793457031,2.742919921875,13.395755767822266,7.953594207763672,7.905548095703125,3,0.0695787522265443,-1.3606660653179274,76.99392700195312,1.5503399765533412,77.76264190673828,-1.2812382013783064,79.27387237548828,0.0695787522265443
2810,2007-08-31,80.53176879882812,80.80256652832031,79.09915924072266,79.33501434326172,6842689.0,0.024674901956330375,-1.0418859659150665,0.9319767096429208,52.95101108121474,43.79254506591349,-1.7356195062690745,-1.0735895347463327,7.577803160033923,2.918207710099267,35.442458967826695,2.2100601196289062,-1.9055641320282604,1.3085647583007756,-2.156830222653852,4.773959739255403,-0.42413273217653114,3.0412622487780823,0.8850649749755775,89.4140217405661,45.554179428840314,1.7326974904773131,8,-1.5199623107910156,-0.9041175842285156,9.05862045288086,6.014331817626953,4.542411804199219,4,0.04588345747129918,-1.0236692506459948,78.5925064086914,-1.3606660653179274,76.99392700195312,1.5503399765533412,77.76264190673828,0.04588345747129918
2811,2007-09-03,80.10372924804688,80.65406036376953,79.78926086425781,80.62786102294922,2988203.0,-0.005315163905694309,2.0000132332896636,-0.43796099731609517,53.39696320448963,45.6845099899346,-1.0511090877723177,-0.6760857991342846,7.796643975391106,3.484131330400743,34.159063322916694,0.8647994995117188,-1.2933169369557334,0.8779048919677734,-2.5902047915375874,4.346014575473134,-0.856149949784907,2.611959733720454,1.2127662023315366,84.12689060485492,35.01395852179127,1.7340548417526775,9,-1.0919227600097656,-0.580902099609375,8.822771072387695,6.8354644775390625,4.839424133300781,0,0.06870230897971275,-1.0418859659150665,80.53176879882812,-1.0236692506459948,78.5925064086914,-1.3606660653179274,76.99392700195312,0.06870230897971275
2812,2007-09-04,81.22186279296875,81.22186279296875,78.89824676513672,79.88534545898438,5283434.0,0.013958570411366278,2.4771206758762414,-2.549964337181036,58.833129432113275,46.88874800111161,-1.8227383117226452,-1.9114865137666897,6.485313138557842,2.4919773992945693,33.60432615887677,2.3236160278320312,-0.7640133029441358,2.008268356323242,-1.4281527418483222,5.444689454494807,0.29005780723746,3.7264789054090244,-4.8219451904296875,100.0,44.70081159387419,1.7182105490857835,9,-2.2100563049316406,-1.69903564453125,7.6500396728515625,6.481678009033203,4.009559631347656,1,0.06377715690304409,2.0000132332896636,80.10372924804688,-1.0418859659150665,80.53176879882812,-1.0236692506459948,78.5925064086914,0.06377715690304409
2813,2007-09-05,80.33959197998047,82.50597381591797,80.2347640991211,80.68900299072266,7526141.0,-0.010862479419330162,-7.1250034116651655,-0.2614339536476767,66.07472831682384,48.435659411706666,-0.8780586352427946,-1.26830386143709,7.194507870586193,3.4638777462740933,33.0587629059824,2.271209716796875,-0.4107819335251435,1.2365005493164034,-1.875008604882865,4.348009703515672,-0.31925402778323075,2.7922551264160376,-3.8432354736328165,59.07593993523105,-1.5793526976668772,1.5557545770996357,9,-0.8866462707519531,-1.4719200134277344,8.532310485839844,7.58233642578125,5.747901916503906,2,0.07361092606258657,2.4771206758762414,81.22186279296875,2.0000132332896636,80.10372924804688,-1.0418859659150665,80.53176879882812,0.07361092606258657
2814,2007-09-06,80.80256652832031,80.95980072021484,79.15157318115234,80.47061920166016,5353724.0,0.005762719686891238,4.594627450517544,-0.9500196515131665,64.09591975932324,49.81553828795807,-1.3700801643943947,-1.8792268480222845,6.490147326017905,3.0905082712812373,32.314985155197704,1.8082275390625,-0.028432842018389692,1.7322330474853516,-1.2873356217271947,4.751801716697898,0.22244871287908552,3.2420173820916176,-4.065825329589842,52.78447444551592,-10.513124519098163,1.5097843346062716,9,-1.3496208190917969,-1.9348945617675781,6.999248504638672,7.621646881103516,4.795738220214844,3,0.0623784221893513,-7.1250034116651655,80.33959197998047,2.4771206758762414,81.22186279296875,2.0000132332896636,80.10372924804688,0.0623784221893513
2815,2007-09-07,77.2210464477539,80.88992309570312,77.1336898803711,80.36579895019531,8983233.0,-0.04432433565474836,-1.263155354421739,-9.473649130065043,48.338692540638704,50.50740608224972,1.8928493154653552,1.523073722496548,9.76763516315944,6.760546538365276,31.621959966372426,3.7562332153320312,-0.04031807522207487,-1.6859348297119112,-4.7358934033366324,1.36402374391281,-3.210914116524279,-0.1609555428995435,-0.25353594433593685,1.626060134402036,-59.74470236917154,1.524979286812364,9,2.2318992614746094,1.6466255187988281,10.268478393554688,11.203166961669922,6.0449066162109375,4,0.12013574644986513,4.594627450517544,80.80256652832031,-7.1250034116651655,80.33959197998047,2.4771206758762414,81.22186279296875,0.12013574644986513
2816,2007-09-10,76.4261245727539,78.26055908203125,76.25141906738281,77.38701629638672,5778590.0,-0.010294109074756252,-2.066680640953978,0.3055540055654081,46.00818766825775,51.92024006508314,2.5047369718681267,2.179301310773255,10.247243538042113,7.642494558557075,30.6858539286145,2.0091400146484375,-0.2092622850600776,-2.3218723297119084,-5.545026703529032,0.9012820441052156,-3.9334495166204704,-0.7102951428033464,6.0798492431640625,2.7932524759178188,-54.78976100368884,1.6115771869085656,9,2.9525718688964844,2.441547393798828,11.063400268554688,11.998088836669922,4.7433319091796875,0,0.11315575764987162,-1.263155354421739,77.2210464477539,4.594627450517544,80.80256652832031,-7.1250034116651655,80.33959197998047,0.11315575764987162
2817,2007-09-11,77.64035034179688,77.76264190673828,76.46980285644531,76.88909912109375,5177125.0,0.01588757477669933,1.5964941850665768,-0.7818271322630334,44.87985000015971,53.122319283251606,1.420746547535316,0.9004775937897875,8.634633605761934,6.473026374030525,29.69915955737844,1.336517333984375,-0.39416790895997167,-1.0373268127441406,-4.294227907411397,2.2195742819231157,-2.6657773600777688,0.5911237345894875,4.740532379150395,22.206717028727844,-30.12081250183217,1.6284505473336262,9,1.7383460998535156,1.2273216247558594,9.512859344482422,10.447547912597656,4.088172912597656,1,0.09405937772564887,-2.066680640953978,76.4261245727539,-1.263155354421739,77.2210464477539,4.594627450517544,80.80256652832031,0.09405937772564887
2818,2007-09-12,77.64035034179688,77.64908599853516,76.53095245361328,77.64035034179688,4465424.0,0.0,126.99650655021834,0.0,42.412664874443465,52.99901631971825,1.700958637789327,0.8867760608284669,8.213673279995774,6.497037458873422,28.454622284478603,1.118133544921875,-0.33268768088055367,-0.9997646331787138,-4.287738172491174,2.2882089061337467,-2.643751402834951,0.6442221364775236,4.61794310607911,29.4991225611169,-18.847023256902126,1.6439867696562316,9,1.7383460998535156,1.2273216247558594,7.9470367431640625,10.447547912597656,2.1663818359375,2,0.09777225436388792,1.5964941850665768,77.64035034179688,-2.066680640953978,76.4261245727539,-1.263155354421739,77.2210464477539,0.09777225436388792
2819,2007-09-13,77.96355438232422,78.43527221679688,76.3824462890625,76.54842376708984,7614220.0,0.004162835936526443,-1.3500004366926643,100.0,41.937246864313984,51.77526474006261,1.429480564938288,0.777496217861767,7.4674014770144765,6.237208690413524,26.506350144470854,2.052825927734375,0.018544996189291396,-0.7870635986328125,-3.803931765235319,2.229804567969694,-2.295497681934066,0.7213704846684408,4.1746015779419,36.91136850346559,-7.253605061230694,1.5084340833012553,9,1.4151420593261719,0.9041175842285156,6.76994514465332,10.124343872070312,1.8431777954101562,3,0.10420175912351692,126.99650655021834,77.64035034179688,1.5964941850665768,77.64035034179688,-2.066680640953978,76.4261245727539,0.10420175912351692
2820,2007-09-14,76.45233154296875,77.72769927978516,75.21189880371094,77.67528533935547,9629604.0,-0.01938370885381402,2.7894791277616573,-0.8641985292531971,41.25607930942355,50.426277640610834,2.5716131557020674,2.3667185602507743,8.55321018391578,7.815378885936553,25.530665748756025,2.7516555786132812,0.3923128378489764,-2.2707698822021456,-5.363842747584812,0.8223029831805206,-3.8173063148934716,-0.7242334495108196,5.568089679439709,38.48243998731343,-4.131816420113374,1.546536432691331,9,2.406604766845703,2.1751174926757812,8.228755950927734,11.635566711425781,1.947998046875,4,0.11962974864181963,-1.3500004366926643,77.96355438232422,126.99650655021834,77.64035034179688,1.5964941850665768,77.64035034179688,0.11962974864181963
2821,2007-09-17,75.37787628173828,76.48727416992188,75.21189880371094,76.4261245727539,6086755.0,-0.014053924053664568,1.1791091470806774,0.8571446395707913,42.40400757033029,48.60081965596827,3.246626065277866,3.429167893917736,9.125517628226405,8.934894053599933,24.633519230164584,1.2753753662109375,0.47188712791668763,-3.225986862182623,-6.641968411331277,0.18999468696603117,-4.93397763675695,-1.5179960876082959,6.370204043922271,5.149185550564032,-40.055768882321736,1.7079907745743284,9,3.481060028076172,3.24957275390625,9.303211212158203,12.71002197265625,4.524940490722656,0,0.10464710829399682,2.7894791277616573,76.45233154296875,-1.3500004366926643,77.96355438232422,126.99650655021834,77.64035034179688,0.10464710829399682
2822,2007-09-18,77.34334564208984,77.6316146850586,74.6965103149414,75.03719329833984,7451575.0,0.02607488373651279,1.036364598771967,-2.2000058225858106,51.034133005052915,46.92964239910484,0.7522373831792635,1.5058151852845185,6.7467028236796835,7.02023413350264,23.262629592796486,2.9351043701171875,0.26602275975727707,-1.2382423400878935,-4.682295939983689,2.205811259807902,-2.9602691400357912,0.4837844598600043,4.1432874226927225,70.79443400326907,20.429461304465974,1.7220267999478993,9,0.48480987548828125,1.2578964233398438,7.010164260864258,10.744552612304688,1.2753677368164062,1,0.04946916645614574,1.1791091470806774,75.37787628173828,2.7894791277616573,76.45233154296875,-1.3500004366926643,77.96355438232422,0.04946916645614574
2823,2007-09-19,81.51886749267578,81.9643783569336,79.40489959716797,79.71063995361328,14078359.0,0.053986827385362535,-1.1155267439367378,0.7840885030700826,57.51457996686691,46.198382422165245,-3.6189877103984998,-2.6341388167840876,2.2431726656346314,2.931057872881766,22.121842225103464,4.62103271484375,0.16928778685242207,2.828960418701172,-0.8457273053812742,6.503648142783618,0.9916165566599489,4.666304280742395,-6.822357177734375,93.87012997919409,40.903176580923656,1.8373438620412257,9,-3.1884231567382812,-2.9176254272460938,2.8346424102783203,6.56903076171875,-1.5461654663085938,2,0.0025718679388864185,1.036364598771967,77.34334564208984,1.1791091470806774,75.37787628173828,2.7894791277616573,76.45233154296875,0.0025718679388864185
2824,2007-09-20,82.4885025024414,82.881591796875,80.4007339477539,80.7152099609375,7369293.0,0.011894608445740973,-1.0654498566061226,0.9806799770471882,55.28801368719127,46.970529216226645,-4.832513289887302,-3.5976542443233086,0.833446531771699,2.0323851256802357,21.759533816124915,2.4808578491210938,-0.11160807656135319,3.677610015869135,-0.3322742156298659,7.687494247368136,1.6726679001196345,5.682552131618635,-7.7919921875,95.19749076046176,44.90589933949231,2.004942115749504,9,-3.699451446533203,-3.699451446533203,1.5155925750732422,5.249980926513672,-2.2799453735351562,3,-0.03251083779375996,-1.1155267439367378,81.51886749267578,1.036364598771967,77.34334564208984,1.1791091470806774,75.37787628173828,-0.03251083779375996
2825,2007-09-21,84.77717590332031,86.48058319091797,81.8246078491211,82.33999633789062,27472338.0,0.02774536246201298,-1.6851405339763108,1.3743809937658382,61.475774077734876,48.689149928390776,-6.634299226049052,-5.851274589529709,-1.8811763209458405,-0.17617874547647716,21.547955367171785,4.655975341796875,-0.3951256826122034,5.753576278686523,0.9822520552239524,10.524900502149094,3.367914166955245,8.139238390417802,-9.75326232910156,85.54483406946434,37.90010553470776,2.385662111731285,9,-4.188629150390625,-4.188629150390625,-2.087759017944336,1.6466293334960938,-2.6555633544921875,4,-0.05862950343208195,-1.0654498566061226,82.4885025024414,-1.1155267439367378,81.51886749267578,1.036364598771967,77.34334564208984,-0.05862950343208195
2826,2007-09-24,84.09581756591797,84.64614868164062,83.88616943359375,84.60247039794922,6043816.0,-0.00803704924282167,1.5588121965629735,-0.20788490073439642,57.211767647431586,50.05936300030987,-5.308867003318383,-5.049011335313054,-1.6013518292960356,0.5951119467848969,21.313113274522888,0.8910064697265625,-0.6936059608477336,4.831120681762698,-0.45318559922760926,10.115426962753006,2.1889675412675444,7.473273822257852,-8.384503814697268,79.7628065432142,37.140330716210855,2.6421531404951564,9,-3.5072708129882812,-3.5072708129882812,-1.4937572479248047,2.240631103515625,-2.2886810302734375,0,-0.06772617403487213,-1.6851405339763108,84.77717590332031,-1.0654498566061226,82.4885025024414,-1.1155267439367378,81.51886749267578,-0.06772617403487213
2827,2007-09-25,83.1436538696289,83.5542221069336,82.50597381591797,83.51054382324219,6726938.0,-0.01132236684116561,3.615327768353516,0.7241446813636911,57.011786342494545,51.6814876078711,-3.904572091997764,-3.871541851963741,-1.0140241747809426,1.6383028046224126,20.42048957380732,1.58984375,-0.47115002941750106,3.6099063873291044,-1.8957053869181948,9.115518161576404,0.8571005002054619,6.362712274452747,-6.786183952026363,52.83947795183217,11.790226463540385,2.7528058871236483,9,-2.5551071166992188,-2.5551071166992188,-0.6769924163818359,3.1927947998046875,-1.2753677368164062,1,-0.038978766825062516,1.5588121965629735,84.09581756591797,-1.6851405339763108,84.77717590332031,-1.0654498566061226,82.4885025024414,-0.038978766825062516
2828,2007-09-26,82.52344512939453,83.79007720947266,81.89449310302734,83.54548645019531,6932629.0,-0.007459483813483492,1.5086758313602149,2.7856890349144297,54.269623489317745,53.05175167731596,-2.8148664720046384,-2.9680064348102917,-0.716776704659793,2.371683807859597,19.147422874867768,1.8955841064453125,-0.11851000506200648,2.713221740722659,-2.8106916357092615,8.23713511715458,-0.048734947493301206,5.475178428938619,-5.558588415393061,34.913878564132425,-4.45882035647552,2.7619566882159594,9,-1.9348983764648438,-1.9348983764648438,-0.4891853332519531,3.8130035400390625,-2.1663818359375,2,-0.047316635222460324,3.615327768353516,83.1436538696289,1.5588121965629735,84.09581756591797,-1.6851405339763108,84.77717590332031,-0.047316635222460324
2829,2007-09-27,84.06087493896484,84.35787963867188,82.9252700805664,83.42318725585938,6406014.0,0.018630218444705804,1.3262368295538307,-0.623935324460104,68.88569531446176,56.12170901120909,-3.7955809699106595,-4.294959190807148,-2.650726461058184,0.9558414854349166,18.356266598152455,1.8344345092773438,0.2410928393935592,3.9772331237792997,-1.8271162698095793,9.781582517368179,1.075058426984853,6.879407820573746,-6.5250746363483785,48.0300458159366,3.722262644407465,2.902174696794442,9,-3.4723281860351562,-3.4723281860351562,-2.4262619018554688,2.27557373046875,-2.9001541137695312,3,-0.04863348038627968,1.5086758313602149,82.52344512939453,3.615327768353516,83.1436538696289,1.5588121965629735,84.09581756591797,-0.04863348038627968
2830,2007-09-28,84.22684478759766,85.47601318359375,83.51054382324219,83.88616943359375,7227862.0,0.0019744006799038427,-2.6000027948379345,0.5342354306497733,72.31386273186683,59.445026251379815,-3.065087106148752,-4.3952565809310045,-3.1437096463038756,0.9259327959144628,18.540926901315295,1.9654693603515625,0.6902896299772863,3.95844917297363,-2.1340375752582332,10.050935921205493,0.9122057988576984,7.004692547089562,-6.154357511683102,65.12183743505518,14.919864375982726,3.046243374115931,9,-3.6382980346679688,-3.6382980346679688,-2.5878639221191406,2.1096038818359375,-2.1576461791992188,4,-0.0477079210176361,1.3262368295538307,84.06087493896484,1.5086758313602149,82.52344512939453,3.615327768353516,83.1436538696289,-0.0477079210176361
2831,2007-10-01,85.60704040527344,85.60704040527344,83.72892761230469,83.8599624633789,5421842.0,0.016386647524982534,1.1500045852930003,5.128278055225853,72.57427258010958,61.83837509305279,-3.1756350261846933,-5.630707624328906,-4.88386459565281,-0.3068418032789282,18.749768611797766,1.87811279296875,1.204091417044225,5.063479232788083,-1.4782422000224358,11.605200665598602,1.7926185163828166,8.33433994919335,-7.030067374458682,100.0,44.34599400589975,3.2708607164052603,10,-2.6642990112304688,-5.01849365234375,-3.968059539794922,0.7294082641601562,-2.4721221923828125,0,-0.04071426648958898,-2.6000027948379345,84.22684478759766,1.3262368295538307,84.06087493896484,1.5086758313602149,82.52344512939453,-0.04071426648958898
2832,2007-10-02,86.40196228027344,87.11827087402344,85.82543182373047,86.13990020751953,6234306.0,0.009285706774077696,-1.9019994006079548,0.15000021834728572,73.75652868982684,63.64303606227055,-2.8501887584545074,-6.342852720018584,-5.996659976103075,-0.9448760976685548,18.858492163301506,1.51123046875,1.9291702445856629,5.599396133422857,-1.4461872627316694,12.644979529577384,2.076604435345587,9.122187831500128,-7.350772639852494,86.2875370057442,26.1963418799401,3.522791698077266,10,-2.6424598693847656,-5.494571685791016,-5.0752716064453125,-0.06551361083984375,-3.2845077514648438,1,-0.05317964573216594,1.1500045852930003,85.60704040527344,-2.6000027948379345,84.22684478759766,1.3262368295538307,84.06087493896484,-0.05317964573216594
2833,2007-10-03,86.25346374511719,86.90862274169922,85.87783813476562,86.83000183105469,3051178.0,-0.0017186940115381244,1.8095198486140283,-2.2000058225858106,72.69252858560017,65.57687105098265,-2.1897336844292,-6.038164919612726,-5.995772586911443,-0.648524343418444,19.52018080515268,1.0307846069335938,2.78755022400064,5.1552040100097685,-2.2934329009350023,12.60384092095454,1.430885554537383,8.879522465482154,-6.556907606008039,79.37498294167418,15.676223961914516,3.7243184554723836,10,-1.7820243835449219,-5.346073150634766,-4.9267730712890625,0.08298492431640625,3.7387542724609375,2,-0.05084059725720791,-1.9019994006079548,86.40196228027344,1.1500045852930003,85.60704040527344,-2.6000027948379345,84.22684478759766,-0.05084059725720791
2834,2007-10-04,85.84290313720703,86.20978546142578,84.7859115600586,85.75554656982422,5273589.0,-0.004759931834429021,2.4681210859829408,-0.15151916154986236,77.35373638970265,67.34108908564575,-1.4006004508063086,-5.513303670208302,-5.582934853269919,-0.10355002350880227,19.695498854444445,1.4675521850585938,3.401765885176445,4.492626571655279,-3.2491856476023457,12.234438790912904,0.6217204620264596,8.363532681284099,-5.552609819304735,64.64899592278671,-2.1469481272023927,3.8709061096288133,10,-1.3365211486816406,-4.935512542724609,-4.516212463378906,0.4935455322265625,4.804473876953125,3,-0.06390557219368165,1.8095198486140283,86.25346374511719,-1.9019994006079548,86.40196228027344,1.1500045852930003,85.60704040527344,-0.06390557219368165
2835,2007-10-05,86.49805450439453,86.89115142822266,85.37118530273438,86.48058319091797,5531346.0,0.007631980551034534,2.7825855816514458,0.2,83.20297052257506,70.22900051621724,-1.9958601390091673,-5.731675505744079,-6.247580476762693,-0.6248321138296262,19.372904092005943,1.5199661254882812,3.6115630182970335,4.683927536010742,-3.127539076057559,12.495394148079043,0.7781942299765916,8.589660842044893,-5.661522982002538,81.70098683618158,6.8135537123012995,3.905733306034152,10,-1.9916725158691406,-5.590663909912109,-6.324438095092773,-0.1616058349609375,3.1272811889648438,4,-0.06170466734518354,2.4681210859829408,85.84290313720703,1.8095198486140283,86.25346374511719,-1.9019994006079548,86.40196228027344,-0.06170466734518354
2836,2007-10-08,85.07418060302734,86.74264526367188,84.73350524902344,86.49805450439453,4128294.0,-0.01646134019459189,1.1004514492638027,-81.49781659388647,73.85447231335385,72.10041006853494,-0.46780554085640347,-3.8226824801440955,-4.859235316497703,0.8748013806748531,18.689221427281876,2.0091400146484375,3.8017214247890365,2.82765083312988,-4.679513979370682,10.334815645630442,-0.9259315731203941,6.581233239380154,-3.735109932504841,14.28548576986077,-58.594893107032476,3.7535824062502803,10,-0.5677986145019531,-4.166790008544922,-5.754451751708984,1.26226806640625,3.17095947265625,0,-0.03532190346505637,2.7825855816514458,86.49805450439453,2.4681210859829408,85.84290313720703,1.8095198486140283,86.25346374511719,-0.03532190346505637
2837,2007-10-09,84.94315338134766,85.69439697265625,84.30546569824219,85.22268676757812,3920402.0,-0.0015401526144704913,1.271437037961259,0.19631891978781546,64.08050736859013,73.19050827734299,-0.06110083257607357,-3.284914951125714,-4.7223421301747095,1.0863377231538323,17.897420851584446,1.3889312744140625,3.6574869724662165,2.3314834594726506,-4.939027709061676,9.601994628006977,-1.30377212479452,5.966739043739821,-3.141746694545077,24.49670428867442,-43.83961043673138,3.6352555842671657,10,0.07861709594726562,-4.035762786865234,-5.675836563110352,1.3932952880859375,3.1185379028320312,1,-0.02128759171841732,1.1004514492638027,85.07418060302734,2.7825855816514458,86.49805450439453,2.4681210859829408,85.84290313720703,-0.02128759171841732
2838,2007-10-10,85.2314224243164,86.28840637207031,84.99556732177734,85.0916519165039,5520729.0,0.0033936701369512434,-6.789601912291992,-0.5000136466606622,61.9482826005461,72.41968464246345,0.08398461176111027,-3.1361107076684505,-4.997895120599225,0.8725631641910354,17.138743804017835,1.3452529907226562,3.682642394937389,2.240198898315427,-4.723684563550577,9.204082360181431,-1.2417428326175752,5.722140629248429,-3.0046666025361617,35.81087660182172,-27.924445592027773,3.4819417309330003,10,0.08298492431640625,-4.324031829833984,-5.964105606079102,1.1050262451171875,0.9696273803710938,2,-0.024802682336845572,1.271437037961259,84.94315338134766,1.1004514492638027,85.07418060302734,2.7825855816514458,86.49805450439453,-0.024802682336845572
2839,2007-10-11,86.08749389648438,86.52426147460938,84.79464721679688,85.24015808105469,5459503.0,0.010044082895931172,1.0101614662304153,6.062336244541485,56.52178535896287,70.66500937880747,-0.5077772410160435,-3.5335161043867913,-5.775563188902609,0.08667790204751213,16.76105115902804,1.7296142578125,3.8173314126131572,2.6900733947753963,-3.9805844227352907,9.360731212286083,-0.6452555139799472,6.02540230353074,-3.469416870524668,68.91897872892883,7.614320216862282,3.3353289087553466,10,-0.6638946533203125,-5.180103302001953,-6.92718505859375,0.24895477294921875,-1.0919265747070312,3,0.045357623324346896,-6.789601912291992,85.2314224243164,1.271437037961259,84.94315338134766,1.1004514492638027,85.07418060302734,0.045357623324346896
2840,2007-10-12,85.59830474853516,85.60704040527344,84.63741302490234,85.08291625976562,4665124.0,-0.00568246473218792,2.639333934682073,0.6082458446633412,57.624105512720654,69.00387970465314,0.21949431593020563,-2.4495935149582237,-5.197394831835709,0.6005430335216886,15.973395737096677,1.4500808715820312,4.078813762699724,1.7435855865478516,-4.1285815771286565,7.61575275022436,-1.1924979952903954,4.6796691683860985,-2.620212214730344,53.04652429518604,-5.678617107763948,2.9360835818382536,10,0.11356353759765625,-4.690914154052734,-6.437995910644531,0.7381439208984375,-1.6859283447265625,4,0.05898565725638871,1.0101614662304153,86.08749389648438,-6.789601912291992,85.2314224243164,1.271437037961259,84.94315338134766,0.05898565725638871
2841,2007-10-15,83.26595306396484,85.16153717041016,82.91653442382812,84.74224090576172,5932682.0,-0.02724763874030145,-1.0642515906810992,-2.864417568427753,50.54433974950184,66.4247476001726,2.4416001196619845,0.5312506998850921,-2.820481138109386,2.926544784738411,14.839313274485097,2.6817703247070312,3.8652146852487874,-0.9831699371337947,-5.315905592385974,3.3495657181183844,-3.1495377647598843,1.1831978904922948,3.8523178100585938,9.685284812803465,-47.72781314657028,2.166367827626093,10,1.6466255187988281,-2.358562469482422,-4.105644226074219,3.07049560546875,1.2841033935546875,0,0.07637434504003404,2.639333934682073,85.59830474853516,1.0101614662304153,86.08749389648438,-6.789601912291992,85.2314224243164,0.07637434504003404
2842,2007-10-16,81.1694564819336,82.62826538085938,80.12993621826172,82.11287689208984,11169636.0,-0.025178317245954318,1.530982138026449,0.6390490956072351,44.673532918028776,63.31152585933132,4.1547238804511295,3.0873784708457777,-0.7484863633535781,4.99732252588241,14.340436002972423,3.136016845703125,3.5195803949020217,-3.2709720611572237,-6.522934074789873,-0.019010047524574247,-4.896953067973556,-1.6449910543408919,5.86477966308594,16.25691878341568,-42.184494483229045,1.6259810068163265,10,2.3410873413085938,-0.2620658874511719,-2.0462722778320312,5.1669921875,2.9088897705078125,1,0.08717175031626434,-1.0642515906810992,83.26595306396484,2.639333934682073,85.59830474853516,1.0101614662304153,86.08749389648438,0.08717175031626434
2843,2007-10-17,81.72852325439453,82.26138305664062,80.0163803100586,80.84624481201172,7031074.0,0.006887649575248345,1.3049332623135732,-0.9351911755191823,40.05956987429196,59.16772957984124,3.225488439144442,2.6823493701182315,-1.3609835358859357,4.428777325712318,15.132074664686332,2.2450027465820312,3.051599663948096,-2.7223880767822237,-5.93581988725515,0.4910437336907023,-4.32910398201868,-1.1156721715457678,5.029540893554696,26.308761654441206,-32.06785029349984,1.6067159052364628,10,1.7252426147460938,-0.8211326599121094,-2.6053390502929688,4.6079254150390625,2.4721221923828125,2,0.07749030298849324,1.530982138026449,81.1694564819336,-1.0642515906810992,83.26595306396484,2.639333934682073,85.59830474853516,0.07749030298849324
2844,2007-10-18,79.80673217773438,82.05172729492188,79.44857788085938,82.01679229736328,8897146.0,-0.023514325233532474,1.2835343918885003,-2.5049462997872745,33.61399773394372,53.65784371443776,4.694702726814796,4.630326845743824,0.519145584143331,6.323263022329542,15.726349598501404,2.6031494140625,2.3899996440562745,-4.510090637207028,-8.249129100631748,-0.7710521737823086,-6.379609868919388,-2.6405714054946685,6.546830939941415,5.8156446589577335,-49.57174816014377,1.869519231712358,10,3.28887939453125,1.1006584167480469,-0.6835479736328125,6.529716491699219,6.001228332519531,3,0.08012253418311377,1.3049332623135732,81.72852325439453,1.530982138026449,81.1694564819336,-1.0642515906810992,83.26595306396484,0.08012253418311377
2845,2007-10-19,79.80673217773438,81.23933410644531,78.88951110839844,79.39616394042969,8582826.0,0.0,-2.3006054760756576,-0.1857724292919355,26.04617486407666,48.345810664518076,4.074163187816993,4.467934246098679,0.5078836651574505,6.284801082768865,15.34660176398127,2.349822998046875,1.7198512771161205,-4.26156845092774,-8.499260674060267,-0.023876227795213367,-6.380414562493996,-2.142722339361484,5.994432120996109,14.623999649672115,-33.669419230063085,2.1188461115662633,10,2.9001541137695312,1.1006584167480469,-0.6835479736328125,6.529716491699219,5.931343078613281,4,0.06501751171175796,1.2835343918885003,79.80673217773438,1.3049332623135732,81.72852325439453,1.530982138026449,81.1694564819336,0.06501751171175796
2846,2007-10-22,78.40032958984375,78.97686767578125,77.70149230957031,78.26929473876953,8532004.0,-0.017622605881900788,-1.0137934357701737,0.3191548667632958,18.543950111332933,43.28619319148951,4.955440939895055,5.71898255623249,1.9148924395545208,7.635246393151846,15.09871006589965,2.1052398681640625,0.9251909950518211,-5.383196640014646,-10.320783465820426,-0.4456098142088649,-7.851990052917529,-2.9144032271117624,6.709669389853531,14.184482828038814,-28.09246158994821,2.468793412902889,10,3.7125473022460938,2.507061004638672,0.3428630828857422,7.936119079589844,7.014533996582031,0,0.07030642400104004,-2.3006054760756576,79.80673217773438,1.2835343918885003,79.80673217773438,1.3049332623135732,81.72852325439453,0.07030642400104004
2847,2007-10-23,79.90281677246094,81.76345825195312,78.88077545166016,78.88077545166016,8177234.0,0.019164296763515498,-4.641029851971843,7.7997671033478895,27.436350053292358,39.45153401957242,2.9757221792877715,4.175322042134837,0.44850612452910354,6.097942336224676,14.937344741029957,3.363128662109375,-0.05187997284861012,-3.718667602539057,-8.948726380453564,1.5113911753754508,-6.333696991496311,-1.103638213581803,4.318161406821105,48.27581591302282,10.249868046634795,2.615029388957254,10,2.2100601196289062,1.0045738220214844,-1.1596240997314453,6.433631896972656,7.87060546875,1,0.05816114966625685,-1.0137934357701737,78.40032958984375,-2.3006054760756576,79.80673217773438,1.2835343918885003,79.80673217773438,0.05816114966625685
2848,2007-10-24,78.61871337890625,80.57544708251953,78.19068145751953,79.76305389404297,6608459.0,-0.016070815090429513,-1.3842835730385932,-1.1196616925821694,25.832819050565107,36.04164887419489,3.6019519819377877,5.430308397264071,1.775654031820281,7.366188496000063,15.099254161125264,2.384765625,-0.8047023188128009,-4.807534408569339,-10.482759910222143,0.8676910930834651,-7.645147159395734,-1.969921657742944,4.819926496010382,21.08440285236253,-13.013184327779008,2.837612750826401,10,3.035552978515625,3.791168212890625,-0.40401458740234375,7.6915283203125,10.438819885253906,2,0.06944444444444442,-4.641029851971843,79.90281677246094,-1.0137934357701737,78.40032958984375,-2.3006054760756576,79.80673217773438,0.06944444444444442
2849,2007-10-25,79.97270202636719,80.88992309570312,79.33501434326172,79.49225616455078,7734544.0,0.01722221834050286,-2.912067029454954,-0.41984519071144266,29.14572398722933,32.877384260251404,1.4408879650260786,3.95722959967388,0.5663776981294575,6.01326067628473,15.0400879080286,2.271209716796875,-1.2969629290917055,-3.2491371154785185,-9.119265692280678,2.6209914613236407,-6.184201403879598,-0.3140728270774389,2.7774801407078797,55.91405120114198,26.688015938184503,2.935064288401078,10,1.4588127136230469,2.4371795654296875,-1.5068588256835938,6.3375396728515625,10.630996704101577,3,0.052867332393198296,-1.3842835730385932,78.61871337890625,-4.641029851971843,79.90281677246094,-1.0137934357701737,78.40032958984375,0.052867332393198296
2850,2007-10-26,80.20855712890625,81.13451385498047,79.64949035644531,80.36579895019531,5268665.0,0.0029491951198710176,-1.3287630259741814,-0.32728312133771614,33.172200846367744,30.947146604347623,0.40241419711801996,3.5889041864637363,0.44068862849289303,5.803141675786037,14.590340620729304,1.4850234985351562,-1.807269177283814,-2.8123676300048857,-8.811313950116585,3.1865786901068134,-5.811840790060742,0.18710553005097097,1.9357822552682507,61.720478578539094,29.34032130449095,2.9994731600558526,10,-0.04367828369140625,2.201324462890625,-1.4195060729980469,6.1016845703125,9.329421997070312,4,0.06981054867186609,-2.912067029454954,79.97270202636719,-1.3842835730385932,78.61871337890625,-4.641029851971843,79.90281677246094,0.06981054867186609
2851,2007-10-29,82.12161254882812,82.60205841064453,80.60165405273438,81.23933410644531,7113708.0,0.023851014011476712,1.170612778780403,-5.610965550703542,41.312523637593706,30.57370112874373,-1.8886480497237983,1.477071041906953,-1.362199653491345,3.8965224359011614,14.055544774505188,2.3935012817382812,-2.2950565709383284,-0.7250408172607479,-6.609065638628408,5.158984004106912,-3.667053227944578,2.2169715934230823,-4.4201202392578125,89.10893657645691,53.42936162275244,2.9420124106838297,10,-1.9698371887207031,0.28826904296875,-1.5330657958984375,4.188629150390625,7.110626220703125,0,0.0440378920393123,-1.3287630259741814,80.20855712890625,-2.912067029454954,79.97270202636719,-1.3842835730385932,78.61871337890625,0.0440378920393123
2852,2007-10-30,81.80713653564453,82.81171417236328,80.88992309570312,82.15655517578125,5487484.0,-0.0038293940343245847,1.3157783447102898,-0.3960412306947303,39.47366939815097,30.508601075839167,-1.6474517306028673,1.5069251819649452,-0.9397841916243408,4.201026024411732,13.064324122723397,1.9217910766601562,-2.8159378378348947,-0.8097755432128935,-6.463615524789645,4.8440644383638585,-3.6366955340012765,2.0171444475754896,-4.007632904052741,78.26075471199694,40.838117829926404,2.8269199907883795,10,-1.5505332946777344,0.6027450561523438,-1.2185897827148438,4.503105163574219,9.801132202148423,1,0.044100395192408604,1.170612778780403,82.12161254882812,-1.3287630259741814,80.20855712890625,-2.912067029454954,79.97270202636719,0.044100395192408604
2853,2007-10-31,81.8682861328125,82.06046295166016,80.88118743896484,81.71978759765625,4607614.0,0.0007474848742727858,3.4262764525643594,-0.4249874451407236,36.36362291380839,30.814114984713022,-1.884909425094122,1.1598717243032866,-0.9404666979756513,4.118581453092389,12.018070201511513,1.1792755126953125,-3.1145878260849855,-0.5293670654296818,-5.9235647220390035,4.86483059117964,-3.2264658937343427,2.167731762874979,-3.8682940795898446,72.86426536873104,37.79706874494087,2.697098828304664,10,-1.6116828918457031,0.541595458984375,-1.2797393798828125,4.1711578369140625,9.975845336914062,2,0.07212971453706385,1.3157783447102898,81.80713653564453,1.170612778780403,82.12161254882812,-1.3287630259741814,80.20855712890625,0.07212971453706385
2854,2007-11-01,80.35706329345703,82.68067932128906,80.02511596679688,82.36620330810547,6506229.0,-0.018459197214704792,1.0132454161605646,-13.529695848746403,34.11017635210838,31.71011515004988,-0.32118905859033475,2.360037025830053,0.5918170912656251,5.536460712012769,11.312468136528878,2.6555633544921875,-3.2201339256511545,-1.7662979125976506,-6.977662776375141,3.4450669511798395,-4.3719803444863885,0.8393845192910874,-2.1646023554687446,22.375801910350102,-9.986809758233282,2.605682431888745,11,-0.10046005249023438,2.0528182983398438,0.23148345947265625,4.817577362060547,12.395545959472656,3,0.10827262239449653,3.4262764525643594,81.8682861328125,1.3157783447102898,81.80713653564453,1.170612778780403,82.12161254882812,0.10827262239449653
2855,2007-11-02,81.16072082519531,81.5538101196289,78.91571807861328,80.31338500976562,7341835.0,0.010001081408405721,2.2299587124255047,-0.42174055031100244,42.965560596921776,34.42362742622642,-1.01983145923829,1.1974096029422583,-0.19565040623780305,4.581814138847335,10.52112347376337,2.638092041015625,-3.298515190977014,-0.6957736968994084,-5.494159747698461,4.102612353899644,-3.0949667222989348,1.703419328500118,-2.7834897578320295,57.62333155783933,21.467192262246456,2.399193025399524,11,-0.6595230102539062,1.2491607666015625,-0.572174072265625,3.90472412109375,13.172996520996094,4,0.11634911333047193,1.0132454161605646,80.35706329345703,3.4262764525643594,81.8682861328125,1.3157783447102898,81.80713653564453,0.11634911333047193
2856,2007-11-05,82.06919860839844,83.21353912353516,80.19108581542969,80.36579895019531,7872667.0,0.011193564743711581,-1.9446756953632538,2.0103005528443574,53.2656776396714,37.29355271360187,-1.512171061887301,0.0550875767249579,-1.0367774143246606,3.545763766315062,9.884727366464013,3.0224533081054688,-3.0797998090725542,0.36295318603515625,-4.193283944776596,4.919190316846908,-1.9151653793707197,2.6410717514410322,-3.5145882168351505,73.37393755636188,33.26723137113238,2.2781185654058733,11,-1.3670883178710938,0.3406829833984375,-1.48065185546875,2.996246337890625,10.936737060546875,0,0.09100589069007703,2.2299587124255047,81.16072082519531,1.0132454161605646,80.35706329345703,3.4262764525643594,81.8682861328125,0.09100589069007703
2857,2007-11-06,83.13491821289062,83.60663604736328,81.92070007324219,82.16529083251953,6114393.0,0.012985622164746413,-1.311387016301534,0.5692307003242739,54.923529169811665,40.52585383796259,-2.3146082546597313,-1.2153584190568552,-1.972654933088421,2.349702187351653,9.47798391666627,1.6859359741210938,-2.730080310309205,1.5190845489501896,-2.8339351373468844,5.872104235247264,-0.6574252941983474,3.6955943920987266,-4.300772097409023,89.9440186842927,46.105335833443284,2.1765098431485397,11,-1.8737411499023438,-0.72503662109375,-1.3692741394042969,1.9305267333984375,10.534912109375,1,0.07334247374883685,-1.9446756953632538,82.06919860839844,2.2299587124255047,81.16072082519531,1.0132454161605646,80.35706329345703,0.07334247374883685
2858,2007-11-07,83.1174545288086,83.8599624633789,82.50597381591797,83.3358383178711,7338576.0,-0.00021006436834769548,1.1379351885315023,-0.2252244454760762,63.37334976149782,44.328923368436875,-1.77896579526859,-1.4381214275395564,-1.798093259829983,2.2206143220872008,8.871100273729567,1.3539886474609375,-2.1038851279177777,1.6073192596435604,-2.469977238195142,5.684615757482263,-0.4313289892757979,3.6459675085629186,-3.9015092187764537,84.98237795732442,34.83311492705724,2.0386482489193543,11,-1.7296142578125,-0.8123970031738281,-0.7840080261230469,1.3234100341796875,8.176345825195312,2,0.10215440616075933,-1.311387016301534,83.13491821289062,-1.9446756953632538,82.06919860839844,2.2299587124255047,81.16072082519531,0.10215440616075933
2859,2007-11-08,89.99221801757812,91.02300262451172,85.17027282714844,85.69439697265625,31478526.0,0.08271142959974465,-1.189545039388058,-19.680128563443265,76.45192838851978,49.13778198423154,-7.91538268465473,-8.437973007255593,-8.484169263606248,-4.735013686318666,8.95443779860398,7.905548095703125,-1.476384054868447,8.286846542358404,3.0715488176308696,13.502144267085939,5.679197679994644,10.894495404722164,-10.311870992211311,91.48624447516771,35.32131688187606,2.6076488623637664,11,-5.022857666015625,-5.629970550537109,-7.302803039550781,-5.551353454589844,2.0877685546875,3,0.02057859549352048,1.1379351885315023,83.1174545288086,-1.311387016301534,83.13491821289062,-1.9446756953632538,82.06919860839844,0.02057859549352048
2860,2007-11-09,90.64737701416016,92.38572692871094,89.9223403930664,91.0666732788086,17452956.0,0.0072801738974148655,-1.6355266057741753,-0.09756019626360674,83.09730276502769,53.78053522061309,-7.748960860342734,-9.165387594817076,-9.001655231145122,-5.462748185175116,9.233531790209204,2.4633865356445312,-0.6169033055231665,8.689551925659174,2.3197763161414997,15.059327535176848,5.50466412090033,11.874439730418018,-9.605911316895956,85.74496864317283,23.26723683805207,3.18488780475884,11,-4.996654510498047,-5.603767395019531,-7.94049072265625,-6.206512451171875,-1.0220413208007812,4,0.023224414297621232,-1.189545039388058,89.99221801757812,1.1379351885315023,83.1174545288086,-1.311387016301534,83.13491821289062,0.023224414297621232
2861,2007-11-12,89.62533569335938,90.4115219116211,88.9439697265625,90.1494598388672,8226710.0,-0.011274913345160842,1.8000087338787156,1.250009097856579,76.97532583763535,57.94738593611135,-6.2028792583414685,-8.055498893896853,-7.8371794658564795,-4.5191253867210435,10.235067551466482,1.7034072875976562,0.14461428886109218,7.349541473388669,0.12700176912807137,14.572081177649267,3.7382716212583773,10.96081132551896,-6.995673423692637,73.6227028035857,8.962346262177135,3.611269852130296,11,-3.9746131896972656,-4.58172607421875,-6.918449401855469,-8.316116333007812,0.8473358154296875,0,0.052534047615075075,-1.6355266057741753,90.64737701416016,-1.189545039388058,89.99221801757812,1.1379351885315023,83.1174545288086,0.052534047615075075
2862,2007-11-13,88.2451400756836,89.93107604980469,87.28424072265625,88.88282012939453,8947989.0,-0.01539961448398841,-1.068261216897781,1.2166584180034024,76.56705525546595,62.414433974073305,-4.261563364334279,-6.44865732824897,-6.363697008662285,-3.222543731935289,10.727173684678897,2.6468353271484375,0.8150870027922394,5.6155616760253935,-2.057905539911289,13.289028891962076,1.7788280680570523,9.452295283993735,-4.24962875375067,58.090178916861454,-11.583137717626009,3.8367336079683434,11,-2.5944175720214844,-3.2015304565429688,-5.5382537841796875,-7.337749481201172,3.066131591796889,1,0.05394966328093109,1.8000087338787156,89.62533569335938,-1.6355266057741753,90.64737701416016,-1.189545039388058,89.99221801757812,0.05394966328093109
2863,2007-11-14,88.06169128417969,89.77383422851562,87.572509765625,89.18856048583984,7804275.0,-0.0020788543295027218,-1.0912889536379682,1.767138857648776,73.8659917271285,66.83174679351998,-3.472344566322633,-6.078040463635531,-6.0587271192215155,-3.1076080111388933,11.202691974311321,2.201324462890625,1.2610501714029994,5.115454483032224,-2.9158064121718326,13.14671537823628,1.0998240354301885,9.131084930634259,-2.89154977729784,40.0725777800335,-30.04652102516428,4.01563044760203,11,-2.410968780517578,-3.0180816650390625,-5.097110748291016,-7.154300689697266,3.5553131103515483,2,0.0636842076992159,-1.068261216897781,88.2451400756836,1.8000087338787156,89.62533569335938,-1.6355266057741753,90.64737701416016,0.0636842076992159
2864,2007-11-15,86.2010498046875,88.48973083496094,85.37118530273438,87.6161880493164,8280294.0,-0.02112884106992452,-1.0284098662875376,1.2558141109403458,66.1335962533892,69.40597297757192,-0.7772975531695181,-3.914488406500965,-4.110605193515113,-1.3617251245075295,11.15999071645438,3.1185455322265625,1.763688533942883,2.9350971221923885,-5.079014424642978,10.949208669027755,-1.0719586512252874,6.942152895610064,6.1846771240234375,11.83063051304641,-56.899115400913736,4.007055773417683,11,0.0873565673828125,-1.157440185546875,-3.090150833129883,-5.293659210205078,8.796562194824219,3,0.05907991330564366,-1.0912889536379682,88.06169128417969,-1.068261216897781,88.2451400756836,1.8000087338787156,89.62533569335938,0.05907991330564366
2865,2007-11-16,84.99556732177734,86.1573715209961,83.9123764038086,85.53716278076172,9864967.0,-0.013984545265301462,1.519617077389413,0.3827155834703615,58.044029849790114,69.93690100091845,1.1503338013517919,-2.4246529977560556,-2.714385657097523,-0.287126425777501,10.707154578267138,2.2886734008789062,2.3240423238522396,1.4701728820800781,-6.407210910800131,9.347556674960288,-2.4685190143600266,5.408864778520183,7.249868774414068,16.666666666666664,-47.44106410854369,3.9386918964401016,11,2.1576461791992188,0.04804229736328125,-1.8300724029541016,-4.088176727294922,9.739982604980455,4,0.08335045548514297,-1.0284098662875376,86.2010498046875,-1.0912889536379682,88.06169128417969,-1.068261216897781,88.2451400756836,0.08335045548514297
2866,2007-11-19,83.9123764038086,85.84290313720703,83.51054382324219,85.16153717041016,6709504.0,-0.012744087157721906,-1.2723400776012013,2.3064461599143518,55.64934113062983,70.01754677434268,2.8189138491915173,-0.9563739796030859,-1.4234852451841107,0.6596455005931716,9.741377006438501,2.3323593139648438,3.086609153375562,0.11137962341308594,-7.3876296524558285,7.610388899282,-3.6381250145213784,3.8608842613475503,7.9997373046875,6.258555621043025,-53.743176948662054,3.7495046379344577,11,3.5334739685058594,1.1312332153320312,-0.6027469635009766,-3.004985809326172,11.181327819824205,0,0.06808243949686887,1.519617077389413,84.99556732177734,-1.0284098662875376,86.2010498046875,-1.0912889536379682,88.06169128417969,0.06808243949686887
2867,2007-11-20,84.55005645751953,85.70313262939453,83.20480346679688,84.47144317626953,10950286.0,0.007599356388648282,1.0952408374283373,-0.06293287729799059,56.980452231548334,69.30722482657052,2.6854892480193513,-1.2944082504151169,-1.8809075017412624,-0.15704289742735966,9.996567754846957,2.4983291625976562,3.667000871176512,0.5166976928710909,-6.75838388394132,7.791779269683502,-3.120843095535122,4.154238481277304,6.857963057861326,20.478713519841676,-36.330550687082265,3.6375407884062065,11,3.245208740234375,0.49355316162109375,-1.6400718688964844,-3.6426658630371094,9.172187805175781,1,0.07004862325840344,-1.2723400776012013,83.9123764038086,1.519617077389413,84.99556732177734,-1.0284098662875376,86.2010498046875,0.07004862325840344
2868,2007-11-21,84.0783462524414,85.00430297851562,82.99515533447266,83.30089569091797,8973064.0,-0.005579064341785789,-1.8930843174951937,9.889557453416149,60.24039168097819,67.50594297017702,3.696569769903533,-0.41392643359246506,-1.2307042880150334,0.12398512521681937,9.97216182034246,2.0091476440429688,4.027508058096885,-0.2279941558837919,-7.042770924426563,6.586782612658979,-3.6353825401551774,3.1793942283875936,6.673415979052734,19.713823531453723,-39.73874228660796,3.4073883842713846,11,3.6120948791503906,0.9652633666992188,-1.8693790435791016,-3.1709556579589844,8.613113403320312,2,0.08602601903375384,1.0952408374283373,84.55005645751953,-1.2723400776012013,83.9123764038086,1.519617077389413,84.99556732177734,0.08602601903375384
2869,2007-11-22,84.20064544677734,84.98683166503906,82.78550720214844,84.61994171142578,5730268.0,0.0014545861067336574,2.818177006140165,-0.5393220937763734,58.69132279014739,64.79416741741254,2.979686574088177,-0.21422134863223619,-1.1798286335626358,-0.18882609557802255,10.0569218268375,2.201324462890625,4.314239852781469,-0.3170921325683622,-6.821060005621149,6.186875740484425,-3.5690760690947485,2.934891803958024,5.775456095014647,41.96901508517797,-16.98315080832797,3.251983936526391,11,2.397869110107422,0.8429641723632812,-2.0200672149658203,-3.293254852294922,6.036163330078139,3,0.08807959735227588,-1.8930843174951937,84.0783462524414,1.0952408374283373,84.55005645751953,-1.2723400776012013,83.9123764038086,0.08807959735227588
2870,2007-11-23,85.8079605102539,86.66402435302734,83.40571594238281,83.40571594238281,5526176.0,0.019089106205160133,-1.7127199738302203,-5.729229593507769,60.278603133372854,62.93897600582781,0.6858311540403719,-1.4551402229241575,-2.5430025338868347,-1.967385107932003,10.481980746609187,3.2583084106445312,4.5556475309853255,1.0102527618408175,-5.187549294928104,7.208054818609739,-2.088648266543643,4.109153790225278,3.3052697107808626,77.92806349768375,19.940921791364005,3.0989010283844625,11,0.5503311157226562,-0.7643508911132812,-3.806459426879883,-4.900569915771484,3.074859619140625,4,0.10709555890399769,2.818177006140165,84.20064544677734,-1.8930843174951937,84.0783462524414,1.0952408374283373,84.55005645751953,0.10709555890399769
2871,2007-11-26,85.73807525634766,87.91319274902344,85.60704040527344,87.30171203613281,6330236.0,-0.0008144378853742751,-1.5263122704231944,-0.6509065732515633,57.571156905775766,60.82832063364001,0.16351609046067495,-1.1598953407920192,-2.1901163237399004,-2.0983660873729946,11.140468813094637,2.30615234375,3.8464254481528855,0.7595443725585938,-5.319399952304224,6.838488697421411,-2.279927789872815,3.7990165349900025,2.615828202420758,57.580911060324716,3.4858958547207166,3.0394721624314114,11,0.541595458984375,-0.6944656372070312,-3.930936813354492,-4.830684661865234,4.778266906738281,0,0.10494141189324169,-1.7127199738302203,85.8079605102539,2.818177006140165,84.20064544677734,-1.8930843174951937,84.0783462524414,0.10494141189324169
2872,2007-11-27,85.41486358642578,85.68566131591797,83.60663604736328,84.73350524902344,6325358.0,-0.0037697565399679167,2.40000623849777,-0.4357523091110471,56.56514212708809,58.9060040114133,0.04808977714225193,-0.5824037582877111,-1.6451872249209885,-1.9421404042229256,11.456644020048731,2.131439208984375,2.8925690047341845,0.2559463500976591,-5.638052183469071,6.149944883664389,-2.691052916685706,3.202945616881024,2.4983291625976562,51.27764486025805,1.0446600323427262,2.9469992667833624,11,0.22275543212890625,-0.12665939331054688,-3.9047298431396484,-4.507472991943359,0.3057403564453125,1,0.11331564824679052,-1.5263122704231944,85.73807525634766,-1.7127199738302203,85.8079605102539,2.818177006140165,84.20064544677734,0.11331564824679052
2873,2007-11-28,87.77342224121094,88.01802062988281,85.51969146728516,85.7642822265625,8794888.0,0.027612976895978747,-1.0000061076161975,2.9487274233822656,41.45356060988985,56.16377782880227,-2.6324950489938885,-2.609681004083342,-3.8846606040577853,-4.433209177696668,12.067867725246193,2.6031570434570312,2.169031429495533,2.3192481994628906,-3.4714001712557376,8.109896570181519,-0.5760759858964235,5.214572384822205,-4.9879150390625,95.32541307251296,48.23240551457143,2.895324185359314,11,-2.3716583251953125,-2.485218048095703,-6.263288497924805,-6.866031646728516,-3.6339263916015625,2,0.06777475310392211,2.40000623849777,85.41486358642578,-1.5263122704231944,85.73807525634766,-1.7127199738302203,85.8079605102539,0.06777475310392211
2874,2007-11-29,89.05753326416016,89.68647766113281,87.65113067626953,88.64696502685547,7902511.0,0.014629838852817434,1.439795507755341,0.20435023657449247,44.15918289551871,54.62101705610544,-3.876452979494289,-3.3819481693218734,-5.063568605606989,-5.901453143176781,13.225904695923457,2.0353469848632812,1.5438894690061176,3.1683357238769503,-2.308772453716543,8.645443901470443,0.4297816350802037,5.906889812673697,-6.167375793457026,89.98617643629014,45.80854109362392,2.7385540887967452,11,-2.8215408325195312,-3.406810760498047,-7.025459289550781,-8.150142669677734,-4.1667938232421875,3,0.040804256062456856,-1.0000061076161975,87.77342224121094,2.40000623849777,85.41486358642578,-1.5263122704231944,85.73807525634766,0.040804256062456856
2875,2007-11-30,90.60369873046876,90.63864135742188,89.04879760742188,89.88739776611328,7201180.0,0.01736142255054851,3.0444457383524024,1.7446575240644044,53.46105223156311,54.37787384509802,-5.0773877281137345,-4.4105265320776965,-6.5581774868258265,-7.626303709802343,14.036192530917912,1.58984375,1.0349632164395075,4.242352294921886,-1.1458107411218634,9.630515330965636,1.5482707769000115,6.936433812943761,-7.4416884521484405,99.50309157327955,56.61076219898324,2.694081518021872,11,-3.891624450683608,-4.952976226806655,-8.68300056457521,-9.696308135986342,-4.638504028320327,4,-0.0040493926710952755,1.439795507755341,89.05753326416016,-1.0000061076161975,87.77342224121094,2.40000623849777,85.41486358642578,-0.0040493926710952755
2876,2007-12-03,89.53797912597656,90.55128479003906,89.21476745605469,90.4988784790039,4764267.0,-0.011762429342565217,1.508214912123707,-1.3414743255189483,54.6776169452543,54.12200325773203,-3.4975630285078694,-2.9055438907897155,-5.430256490738657,-6.726916373237401,15.195450347856692,1.3889312744140767,0.7538394579106438,2.8031936645507756,-2.363149997185289,7.96953732628684,0.2200218336827362,5.386365495418815,-5.927370982910148,84.3478185394581,41.586018000553665,2.5831718308680327,12,-2.8259048461914062,-3.887256622314453,-8.250598907470703,-8.63058853149414,-4.9966583251953125,0,-0.007317107254121158,3.0444457383524024,90.60369873046876,1.439795507755341,89.05753326416016,-1.0000061076161975,87.77342224121094,-0.007317107254121158
2877,2007-12-04,89.23223876953125,89.86992645263672,88.18399047851562,89.27591705322266,6066944.0,-0.0034146443713582997,1.7375821507547649,0.04545562816105187,54.198004999540316,53.450626959794484,-2.7466484706945096,-2.2341312902249797,-5.03388923628853,-6.563218296395291,16.085157848213484,1.6859359741210938,0.7526098300106696,2.192587280273443,-2.79586507689109,7.181039637437976,-0.3016388983088234,4.68681345885571,-5.199948633603512,72.52556445999782,28.20813695625614,2.494226178582266,12,-2.5201644897460938,-3.5815162658691406,-7.951410293579102,-8.324848175048828,-6.2982330322265625,1,0.014390576895322083,1.508214912123707,89.53797912597656,3.0444457383524024,90.60369873046876,1.439795507755341,89.05753326416016,0.014390576895322083
2878,2007-12-05,91.60826873779295,91.89653778076172,89.74762725830078,90.36784362792969,5695911.0,0.026627483530907492,1.3653869571242017,-28.39912663755426,68.70091154195867,54.562803487773515,-4.405519359894441,-4.154435450091597,-7.269819859975371,-9.040880750325982,17.117725048376226,2.6642990112304688,0.9629708401686514,4.144076538085926,-0.8839723382634617,9.172125414435314,1.6300520999112393,6.658100976260613,-7.17959752857557,93.2098610127698,42.93312965950133,2.514024438174692,12,-3.957141876220689,-5.957546234130845,-10.275026321411119,-10.700878143310533,-10.709609985351548,2,-0.0642700148801405,1.7375821507547649,89.23223876953125,1.508214912123707,89.53797912597656,3.0444457383524024,90.60369873046876,-0.0642700148801405
2879,2007-12-06,91.84413146972656,92.13240051269531,90.87449645996094,91.85285949707031,5678333.0,0.0025746882370270008,3.4307212727077285,-0.00703631946366524,75.38859766572705,56.2416917691462,-3.847766252378449,-4.473818819196609,-7.409517497686068,-9.420019555148286,15.908042787278177,1.257904052734375,1.13144860153308,4.287343597412104,-0.9983378144296466,9.573025009253854,1.6445028914912285,6.930184303332979,-6.818030934785625,92.699110769314,36.594130436202576,2.6428407059208743,12,-3.9746131896972656,-6.193408966064453,-10.510889053344727,-10.93674087524414,-11.47833251953125,3,-0.0838881646200419,1.3653869571242017,91.60826873779295,1.7375821507547649,89.23223876953125,1.508214912123707,89.53797912597656,-0.0838881646200419
2880,2007-12-07,92.75260925292969,93.46891784667969,91.47724151611328,91.94021606445312,6892456.0,0.009891516950133905,-1.2914662406516626,-93.07867132867133,83.20208650084152,59.08957283526461,-4.09855637242724,-5.498396816444085,-8.214641402414259,-10.430425250958848,14.453054266688635,1.9916763305664062,1.3320374819865606,5.090559768676755,-0.5276578055174923,10.708777342871002,2.2814509815796384,7.8996685557738715,-7.015878720213308,86.4461979541104,23.043078586441226,2.809108787097123,12,-4.214832305908203,-6.560291290283203,-11.419366836547852,-11.845218658447266,-19.226638793945312,4,-0.08476171048269887,3.4307212727077285,91.84413146972656,1.3653869571242017,91.60826873779295,1.7375821507547649,89.23223876953125,-0.08476171048269887
2881,2007-12-10,94.3337173461914,94.58705139160156,91.94021606445312,92.68273162841795,6702144.0,0.01704650797424101,1.4534383751520465,2.032249582089009,84.31371709547523,62.17274783175208,-4.841257831421217,-7.0712240099784225,-9.716386707359447,-12.126223903149736,13.488048340381187,2.6468353271484375,1.653277892405498,6.436248779296875,0.12037124625375384,12.752126312339996,3.2783100127753073,9.594187545818443,-7.669124335799424,96.04354778364802,26.08673051664445,3.1579387665215606,12,-4.280345916748047,-6.944648742675781,-12.878177642822266,-13.426326751708984,-19.471229553222656,0,-0.08871189304807814,-1.2914662406516626,92.75260925292969,3.4307212727077285,91.84413146972656,1.3653869571242017,91.60826873779295,-0.08871189304807814
2882,2007-12-11,93.00593566894531,95.05876159667969,91.6432113647461,94.54337310791016,9195037.0,-0.01407536684230648,1.6598637636986404,-0.9312239484653198,79.53755941427552,66.4043032544616,-2.596492287866184,-5.658607809691603,-8.348661520805848,-10.902072595979192,13.259274624988576,3.4155502319335938,1.825605089212246,4.870427322387698,-1.8467348247907296,11.587589469566126,1.5118462487984914,8.229008395976905,-5.232198485183986,61.34863483116207,-14.345453050803982,3.3585810735892125,12,-1.6509895324707031,-4.516204833984375,-11.449939727783203,-12.09854507446289,-21.15716552734375,1,-0.09101155541613881,1.4534383751520465,94.3337173461914,-1.2914662406516626,92.75260925292969,3.4307212727077285,91.84413146972656,-0.09101155541613881
2883,2007-12-12,93.66983032226562,94.41233825683594,90.69105529785156,91.1103515625,10081687.0,0.007138196595144697,-1.1902324244710278,-1.6647693720070467,80.24552304020449,70.41389660387114,-2.6105494335791093,-6.198618881836012,-8.959287318250006,-11.578359058503807,12.850893408572494,3.721282958984375,2.132977999490663,5.253915023803714,-1.9040320404281204,12.411862088035548,1.6749414916878038,8.832888555919624,-4.730489232437364,68.19998462839136,-11.274300624071813,3.578973532115915,12,-2.0484542846679688,-4.887462615966797,-11.834300994873047,-12.762439727783203,-20.030303955078125,2,-0.11461347317514037,1.6598637636986404,93.00593566894531,1.4534383751520465,94.3337173461914,-1.2914662406516626,92.75260925292969,-0.11461347317514037
2884,2007-12-13,91.2938003540039,92.83123016357422,91.2938003540039,92.59537506103516,6533209.0,-0.025366011234216224,-1.3624150058616646,-0.5085311616926397,66.70212864801582,71.88512731681033,0.12969295138057646,-3.6063918555945094,-6.543264261037407,-9.150554617664312,13.350260454925522,2.3760299682617188,2.47580123302572,2.6232475280761776,-4.56521936297348,9.811714419125835,-0.9709859174486581,6.217480973601013,-1.3753519830794119,13.800036332893145,-63.14882061123244,3.5942334455248313,12,0.32757568359375,-2.3716659545898438,-9.447351455688477,-10.386409759521484,-18.03862762451172,3,-0.11386470451721753,-1.1902324244710278,93.66983032226562,1.6598637636986404,93.00593566894531,1.4534383751520465,94.3337173461914,-0.11386470451721753
2885,2007-12-14,92.07998657226562,92.49054718017578,90.6299057006836,92.41192626953124,5330839.0,0.008611605774030417,6.607161795439658,0.255029308323553,68.50153599471514,73.42111832230596,-0.4750120227323009,-4.041845629207174,-7.300617985028609,-9.889493224124323,14.311525299039285,1.8606414794921875,2.987940154268543,3.0552127838134737,-4.068669028598535,10.179094596225482,-0.5067281223925306,6.617153690019478,2.9787750244140625,32.7416584696959,-44.7297561459799,3.5619409062060043,12,-0.45861053466796875,-3.1578521728515625,-7.414182662963867,-9.220230102539062,-19.375144958496094,4,-0.1272175209634382,-1.3624150058616646,91.2938003540039,-1.1902324244710278,93.66983032226562,1.6598637636986404,93.00593566894531,-0.1272175209634382
2886,2007-12-17,89.62533569335938,91.1540298461914,89.62533569335938,90.7609405517578,6422526.0,-0.02665781099978559,-1.6922994235652957,3.4211179553186657,60.92476083805558,74.16853563769656,2.227588218600161,-1.1987076066828593,-4.79916067146533,-7.4059915761236255,15.297988539468022,2.45465087890625,3.341389928479856,0.31491394042969034,-6.391771016155005,7.021598897014385,-3.038428537862657,3.668256418722038,5.344848785400387,0.0,-77.44761562138306,3.3533424782923507,12,2.7167129516601562,-0.7032012939453125,-4.278169631958008,-6.084217071533203,-14.282402038574219,0,-0.17962962269348415,6.607161795439658,92.07998657226562,-1.3624150058616646,91.2938003540039,-1.1902324244710278,93.66983032226562,-0.17962962269348415
2887,2007-12-18,90.47267150878906,92.14112854003906,89.80004119873047,89.97474670410156,6271432.0,0.009454199628648796,-4.525760386090652,-0.4384666030662619,57.599625384496406,72.93505939797852,1.7597705097965672,-1.6649484649875035,-5.584654843510108,-8.197637169220172,16.56797874355102,2.5157928466796875,3.4576308746002127,0.8661190032958928,-5.468233255445369,7.200471262037155,-2.3010571260747383,4.033295132666524,4.283719018554677,17.700759592121663,-55.11077086930711,3.1671761293706293,12,1.8693771362304688,-1.550537109375,-5.125505447387695,-6.931552886962891,-15.01617431640625,1,-0.17254032024801924,-1.6922994235652957,89.62533569335938,6.607161795439658,92.07998657226562,-1.3624150058616646,91.2938003540039,-0.17254032024801924
2888,2007-12-19,91.31127166748048,91.91400909423828,89.80004119873047,91.23265075683594,5608472.0,0.009269099107015455,2.2925393175647173,0.15789715616575545,56.508584487200196,70.83728015591997,0.9773943442640274,-2.0384024460753665,-6.359686905646484,-8.973431506065808,17.98802885714505,2.1139678955078125,3.6698232927409578,1.3430728912353658,-4.4665077729802505,7.152653555450982,-1.5617174408724424,4.247863223343174,3.239876666503889,52.58862978132043,-17.30477909647872,2.9047903321078072,12,1.0307769775390483,-2.3891372680664205,-5.964105606079116,-7.770153045654311,-16.029487609863295,2,-0.21314456770193335,-4.525760386090652,90.47267150878906,-1.6922994235652957,89.62533569335938,6.607161795439658,92.07998657226562,-0.21314456770193335
2889,2007-12-20,91.61700439453124,92.37699127197266,90.99679565429688,91.89653778076172,4736961.0,0.003348247390137171,1.225331668583589,-3.555458515283381,53.15216875361925,67.49840040622861,0.7108041412088539,-1.8551463661200671,-6.624586223271834,-9.186465448713392,19.624247590399253,1.3801956176757812,3.9456203877647056,1.2779876708984261,-3.893230248420778,6.44920559021763,-1.307621288761183,3.8635966305580354,2.737111433828133,69.51210095087409,3.2251495610539678,2.5856089596596057,12,0.7250442504882955,-2.6948699951171733,-6.269838333129869,-8.075885772705064,-13.53115081787108,3,-0.1962242505760955,2.2925393175647173,91.31127166748048,-4.525760386090652,90.47267150878906,-1.6922994235652957,89.62533569335938,-0.1962242505760955
2890,2007-12-21,94.99761199951172,94.99761199951172,92.51675415039062,92.91858673095705,15382396.0,0.036899346658645804,1.386558630762343,-7.437484647506326,64.84560964285728,65.33527735593773,-2.590252949933628,-4.755822017315069,-9.908465125496022,-12.446522204682196,20.986782258612717,3.380607604980483,3.8814418020943435,4.199112701416013,-0.9096342860474067,9.307859688879432,1.6447392076843101,6.753486195147715,-5.372276306152344,100.0,34.5106020056958,2.554373493731707,12,-2.6555633544921875,-6.075477600097656,-9.33160400390625,-11.456493377685547,-15.680068969726562,4,-0.22887353494876572,1.225331668583589,91.61700439453124,2.2925393175647173,91.31127166748048,-4.525760386090652,90.47267150878906,-0.22887353494876572
2891,2007-12-27,94.7355499267578,95.69644165039062,94.39486694335938,95.43437957763672,4849177.0,-0.0027586174771979666,1.1285754390342806,-0.3361333127830346,65.00000831797277,63.719993900792986,-2.531400418541338,-3.9896832636340207,-9.475535028274592,-12.073693941479391,22.051065978249724,1.30157470703125,3.7095705671262635,3.4871768951415874,-1.3210704846974153,8.29542427498059,1.083053205222086,5.891300585061089,-5.002768707275379,83.70375737688774,18.315204594139274,2.404123689919501,12,-2.0746612548827983,-5.494575500488267,-8.637138366699205,-11.194431304931626,-19.611000061035142,3,-0.23254953742307616,1.386558630762343,94.99761199951172,1.225331668583589,91.61700439453124,2.2925393175647173,91.31127166748048,-0.23254953742307616
2892,2007-12-28,95.0937042236328,95.0937042236328,93.51258850097656,94.17648315429688,1935525.0,0.0037805691438101974,2.447621899486027,-1.3125102350513194,60.674176205463205,61.54539980804397,-2.863375113114671,-3.7793114801804393,-9.58754989654659,-12.340470600713672,23.830453055266847,1.5811157226562358,3.3515383807484795,3.361389160156236,-0.8908955591657559,7.6136738794782275,1.2352468004952328,5.487531519817239,-5.122376586914058,89.77787496457906,26.755657954169905,2.126142359660999,12,-2.4328155517577983,-5.852729797363267,-8.84897422790526,-11.552585601806626,-19.08687591552733,4,-0.20769798305889486,1.1285754390342806,94.7355499267578,1.386558630762343,94.99761199951172,1.225331668583589,91.61700439453124,-0.20769798305889486
2893,2008-01-02,93.72224426269531,96.05459594726562,93.31167602539062,94.63945770263672,5038280.0,-0.014422195161440055,-2.155774218890581,-0.9999916820548806,55.37768864771343,60.28712869689925,-1.658061202940857,-2.044133550529949,-7.998835280261858,-10.901975761559783,25.01892332959914,2.742919921875,2.762132745242056,1.692488098144537,-2.211806622312608,5.596782818601682,-0.25965926208402834,3.644635458373102,-3.521912065429703,53.88604631517975,-5.159908308037842,1.9521473602285722,1,-0.8822784423828125,-4.302192687988281,-7.302806854248047,-10.18112564086914,-19.71582794189453,2,-0.1948923354749722,2.447621899486027,95.0937042236328,1.1285754390342806,94.7355499267578,1.386558630762343,94.99761199951172,-0.1948923354749722
2894,2008-01-03,92.69145965576172,93.90568542480469,91.52091979980469,93.5387954711914,6561410.0,-0.010998291974788743,2.0165605095541403,0.9238153068099584,49.82612532600145,58.21208306704218,-0.45613681534671,-0.7664413044921332,-6.6963399557131424,-9.792034733277418,25.44509834492607,2.384765625,2.2721216844155094,0.4800071716308594,-3.1719621167219714,4.13197645998369,-1.345977472545556,2.3059918158072747,-2.1398716334961136,25.81877968086861,-28.53182279113492,1.8259846441764152,1,0.14850616455078125,-3.2714080810546875,-6.324434280395508,-9.150341033935547,-17.933799743652344,3,-0.18782394476039888,-2.155774218890581,93.72224426269531,2.447621899486027,95.0937042236328,1.1285754390342806,94.7355499267578,-0.18782394476039888
2895,2008-01-04,90.23680877685548,93.46891784667969,89.38948059082031,92.15859985351562,7902252.0,-0.02648195300864109,-1.2560467495754353,2.268039473447247,38.90203768169379,55.76511382744642,1.9104701903320915,1.748985160611511,-3.9928995304669996,-7.256215190104399,25.28599473170276,4.079437255859375,1.6075095612693673,-1.956299209594718,-5.645766257712793,1.7331678385233573,-3.8010327336537557,-0.11156568553568036,5.817787170410142,12.712881033871163,-34.861691361733584,1.8447335240590361,1,2.485229492187486,-0.5066528320312642,-4.415746688842788,-6.695690155029311,-15.592704772949233,4,-0.13465630450477417,2.0165605095541403,92.69145965576172,-2.155774218890581,93.72224426269531,2.447621899486027,95.0937042236328,-0.13465630450477417
2896,2008-01-07,88.88282012939453,90.32416534423828,88.27134704589844,88.97017669677734,8166854.0,-0.015004837447312624,-2.13334963666853,0.04545580861715127,38.84688203873857,53.681475677917774,3.5180132689234256,3.2162743666818585,-2.3553858058843673,-5.8140197448934146,24.9566347190674,2.0528182983398438,1.3070264898140636,-3.2775299072265653,-7.076272870678068,0.5212130562249371,-5.1769013889523166,-1.3781584255008141,7.038473510742193,7.856270450103218,-36.40722730103113,1.8993714817257539,1,3.2801513671875,0.9477958679199219,-3.1818695068359375,-5.341701507568359,-11.163856506347656,0,-0.10761671474514833,-1.2560467495754353,90.23680877685548,2.0165605095541403,92.69145965576172,-2.155774218890581,93.72224426269531,-0.10761671474514833
2897,2008-01-08,90.51634216308594,91.67815399169922,89.32833099365234,89.60786437988281,5944582.0,0.018378377636008247,-2.2023872651465526,-10.399650655021834,41.89491592426831,52.05773472648089,2.113605577452361,1.7748860351070448,-3.728992484050366,-7.340013934765011,25.23634760593306,2.7953338623046875,0.9171250935799975,-1.7082130432128935,-5.338237219028798,1.9218111326030112,-3.523225131120853,0.10679904469506596,5.098953613281253,28.843933242237046,-11.87986908221389,1.8150120879079557,1,1.6466293334960938,-0.6857261657714844,-4.854701995849609,-6.975223541259766,-12.806114196777344,1,-0.1700443470156079,-2.13334963666853,88.88282012939453,-1.2560467495754353,90.23680877685548,2.0165605095541403,92.69145965576172,-0.1700443470156079
2898,2008-01-09,85.7206039428711,89.51177215576172,84.4365005493164,89.10121154785156,20370947.0,-0.05298201524288537,1.415801601150475,-3.7211780711478384,37.26037670038368,50.29198005389916,6.741891131726675,6.436944662966681,1.3176899100399453,-2.453082311301486,24.951055991644687,6.079841613769531,0.7144819354233363,-6.209568023681641,-10.861210673999196,-1.5579253733640854,-8.535389348840425,-3.883746698522856,9.600933884277353,13.560865168856177,-29.305854631042173,2.3258213251587785,1,4.524944305419922,4.524944305419922,-0.2576923370361328,-2.179485321044922,-7.337745666503906,2,-0.11331902935774252,-2.2023872651465526,90.51634216308594,-2.13334963666853,88.88282012939453,-1.2560467495754353,90.23680877685548,-0.11331902935774252
2899,2008-01-10,84.13949584960938,86.64656066894531,84.0783462524414,86.41069793701172,10665578.0,-0.018444901465176966,-1.1459895894759993,0.6718325084686856,32.48554788785107,46.696417636676244,7.991121292938445,7.811758227673408,3.092893709059979,-0.7469261379973915,24.621403517491746,2.5682144165039062,0.49200252141937995,-7.405444335937503,-13.218290595637015,-1.5925980762379908,-10.311867465787259,-4.499021206087747,10.528939740869149,0.6511807780208817,-41.6995042635615,2.906423129849754,1,5.926975250244141,5.926975250244141,1.2054882049560547,-0.5983772277832031,-7.6347503662109375,3,-0.12043190212264199,1.415801601150475,85.7206039428711,-2.2023872651465526,90.51634216308594,-2.13334963666853,88.88282012939453,-0.12043190212264199
2900,2008-01-11,84.89073944091797,85.42359924316406,83.30089569091797,84.60247039794922,7328205.0,0.008928548759685517,2.135482053304784,-0.12692355496135255,38.70832625222759,43.77511962937122,6.320072533339186,6.789420766917331,2.5408736944787904,-1.3874293491807066,23.98822245791435,2.1227035522460938,0.23198499110077364,-6.2611072540283175,-12.753663087016832,0.23144857896019744,-9.507385170522582,-3.014829337534053,8.93048900251759,18.978091553554385,-27.542877274820576,3.2462779164942597,1,4.787006378173828,4.787006378173828,1.0526180267333984,0.15287017822265625,-6.7699432373046875,4,-0.11936613575926014,-1.1459895894759993,84.13949584960938,1.415801601150475,85.7206039428711,-2.2023872651465526,90.51634216308594,-0.11936613575926014
2901,2008-01-14,85.96519470214844,86.54173278808594,84.89947509765625,84.99556732177734,5521376.0,0.01265691956869186,-1.8270631267196826,3.363619521490578,39.365199597363564,41.4074555618046,4.325593720654467,5.32909672171499,1.620561902879956,-2.355906768826742,22.880343892733816,1.6509933471679688,0.028752381671168337,-4.768225860595706,-11.472561227822823,1.9361095066314107,-8.120393544209264,-1.4160581769821476,6.804000466035362,31.80394964044502,-17.604042514925354,3.3521676836135614,1,3.7125511169433594,3.7125511169433594,0.2162036895751953,-0.9215850830078125,-7.407630920410156,0,-0.13169388771196777,2.135482053304784,84.89073944091797,-1.1459895894759993,84.13949584960938,1.415801601150475,85.7206039428711,-0.13169388771196777
2902,2008-01-15,84.54132080078125,86.56793975830078,84.38408660888672,85.65071868896484,8656965.0,-0.01656337668169794,-2.067497548612488,-1.1441486808664658,34.45646290557923,39.08287492378969,4.576461542952359,6.415219832769907,3.1953498920701975,-0.833677325761002,21.649974642066688,2.1838531494140625,-0.7863414582793382,-5.768869018554682,-12.922798004754853,1.385059967645489,-9.34583351165476,-2.1919045254546035,7.281044419675965,19.97182067433839,-27.83448413964519,3.5769644931000824,1,4.061969757080078,5.136425018310547,1.6400775909423828,0.502288818359375,-7.372688293457031,1,-0.08069849291580178,-1.8270631267196826,85.96519470214844,2.135482053304784,84.89073944091797,-1.1459895894759993,84.13949584960938,-0.08069849291580178
2903,2008-01-16,82.93400573730469,84.18317413330078,82.3050537109375,83.42318725585938,10999578.0,-0.019012183015973294,-1.15000393023398,0.4409432573876804,31.18850012198328,37.01202767889878,5.020490522822172,7.564848539793672,4.936042087583985,0.8386785246060242,21.048520274554626,2.23626708984375,-1.7045030678324053,-6.839392852783206,-14.523372571929798,0.844586866363386,-10.681382712356495,-2.997402993209917,8.036212530198597,14.486951937439594,-29.310746989520894,3.8419898595732924,1,4.952980041503906,6.245819091796875,3.2473926544189453,2.1096038818359375,-6.2632904052734375,2,-0.06298716340245913,-2.067497548612488,84.54132080078125,-1.8270631267196826,85.96519470214844,2.135482053304784,84.89073944091797,-0.06298716340245913
2904,2008-01-17,80.8986587524414,84.71603393554688,80.86371612548828,84.2530517578125,9591765.0,-0.024541766272694998,-1.250002785037442,6.857153997317446,17.56431048766447,34.64116910178441,5.819045344631135,9.256049695174283,7.1325839248837895,2.916453754002376,20.550699044348384,3.8523178100585938,-2.6671936161241945,-8.354982757568365,-16.95734807190992,0.24738255677318932,-12.65616541473915,-4.053800100397581,9.03173976827398,0.6125746324552205,-34.585652513468204,4.301182657170778,1,5.372276306152344,7.560497283935547,5.752265930175781,4.144950866699219,-4.324028015136719,3,-0.03109817288532357,-1.15000393023398,82.93400573730469,-2.067497548612488,84.54132080078125,-1.8270631267196826,85.96519470214844,-0.03109817288532357
2905,2008-01-18,80.36579895019531,82.98641967773438,79.40489959716797,81.18692779541016,13648671.0,-0.0065867569433591955,-1.6114580233143543,0.24479208127969576,17.348155832484466,32.252421745533965,5.3690671994129815,9.345461445211328,7.79786194267561,3.481821087007262,20.4974686327619,3.5815200805664062,-3.5378191523979723,-8.302133178710932,-17.656531886568587,1.052265529146723,-12.97933253263976,-3.6249338247821044,8.295264035188282,13.41468610271453,-15.001518349553852,4.677199353928827,1,5.175727844238281,7.363948822021484,6.394321441650391,4.6778106689453125,-2.8826904296875,4,-0.04804349010690068,-1.250002785037442,80.8986587524414,-1.15000393023398,82.93400573730469,-2.067497548612488,84.54132080078125,-0.04804349010690068
2906,2008-01-21,73.52597045898438,78.61871337890625,73.1066665649414,78.61871337890625,18321112.0,-0.08510869773658003,1.164667213969403,6.20212400234142,12.143507582209807,28.94670970752746,10.953298359955085,15.723474861621781,14.664071986430258,10.334659398586936,21.379739267707425,7.259132385253906,-4.478907633671554,-14.336993408203128,-25.863170349703026,-2.81081646670323,-20.100081878953077,-8.573904937453179,13.654106384284717,3.1148903080714305,-16.814937865355194,5.763088470749949,1,7.7832489013671875,11.05466079711914,13.83907699584961,12.059234619140625,5.922607421875,0,0.06249255488837213,-1.6114580233143543,80.36579895019531,-1.250002785037442,80.8986587524414,-1.15000393023398,82.93400573730469,0.06249255488837213
2907,2008-01-22,74.86248779296875,77.30840301513672,69.88330078125,70.36374664306639,22805188.0,0.01817748648050732,-1.7200005589675869,-0.8833630954164422,16.85599437943131,26.679556116310533,8.004528368586051,13.868567721916193,13.335653999121433,9.043185787981841,22.147846391931353,7.425102233886719,-5.051540403212485,-12.219966888427734,-25.043206466891732,0.6032726900362633,-18.63158667765974,-5.8083470991957284,9.784375200201353,33.56891113676063,17.19346808697419,6.411619789232001,1,3.4024429321289062,8.106460571289062,13.858732223510742,11.281784057617188,5.564453125,1,0.04935817787659169,1.164667213969403,73.52597045898438,-1.6114580233143543,80.36579895019531,-1.250002785037442,80.8986587524414,0.04935817787659169
2908,2008-01-23,71.84877014160156,77.04634094238281,71.54302978515625,76.39991760253906,16464916.0,-0.04025671254342478,-1.131980445589913,-1.0116491056695447,15.757744856128014,24.82091133500797,9.88288543845971,16.178946153680727,16.323181318601968,12.097154019593233,22.957462979591963,5.5033111572265625,-5.6793077235246585,-14.260559463500982,-28.597198586543826,0.07607965954186113,-21.428879025022397,-7.092239901979568,9.845380409184514,13.250891389374104,-1.8503054108518082,7.16831956152142,1,6.376850128173828,11.12017822265625,18.07356834411621,14.531356811523438,5.3984832763671875,2,0.07404249725135337,-1.7200005589675869,74.86248779296875,1.164667213969403,73.52597045898438,-1.6114580233143543,80.36579895019531,0.07404249725135337
2909,2008-01-24,73.6395263671875,76.81048583984375,72.33795166015625,76.58335876464844,18808423.0,0.02492396490652049,1.632383911772498,0.6468330070005096,22.124401820684454,22.978253064836508,7.203612970900849,13.673345866466036,14.304875434093816,10.331945411051208,23.652144754035913,4.9617156982421875,-6.546229925452565,-11.570929336547849,-26.686716321166628,3.5448576480709306,-19.12882282885724,-4.013035844238459,5.692454229691364,28.666652692476998,12.715454702694988,7.5578934923093914,1,4.586093902587891,9.329421997070312,16.562345504760742,12.7406005859375,0.9783706665039062,3,0.04116252662638509,-1.131980445589913,71.84877014160156,-1.7200005589675869,74.86248779296875,1.164667213969403,73.52597045898438,0.04116252662638509
2910,2008-01-25,73.25517272949219,75.4128189086914,73.13287353515625,74.42571258544922,13284439.0,-0.005219393125626803,-2.2222228212523922,0.3976244900921074,22.869267120128782,21.145371678477087,6.441255711019437,13.012447200479969,14.431400644944134,10.708906541596576,23.579079520498645,2.2799453735351562,-7.003236690602236,-10.868161010742185,-26.14674599721073,4.41042397572636,-18.50745350397645,-3.2288685175079195,4.187071904260904,38.60003074321728,20.73157742205762,7.6392924932342705,1,4.970447540283203,9.713775634765625,17.016582489013672,13.124954223632812,0.29700469970703125,4,0.04531363293716062,1.632383911772498,73.6395263671875,-1.131980445589913,71.84877014160156,-1.7200005589675869,74.86248779296875,0.04531363293716062
2911,2008-01-28,72.70484161376953,72.73104858398438,70.04927062988281,71.28096771240234,13569136.0,-0.0075125222590745055,2.633136950904393,-1.2164249633371353,17.86951266742105,19.302377207570625,5.490142666749605,12.466849211789594,14.745141061999547,11.255404522552539,23.4690703656374,3.205902099609375,-7.270422993147562,-10.316956710815433,-25.55066055432306,4.916747132692194,-17.93380863256924,-2.7001047890616263,4.105644226074219,38.000026715357116,20.6309330102629,7.616851921753812,1,4.594825744628906,10.264106750488281,17.566913604736328,13.675285339355469,-0.4105682373046875,0,0.06572144028759319,-2.2222228212523922,73.25517272949219,1.632383911772498,73.6395263671875,-1.131980445589913,71.84877014160156,0.06572144028759319
2912,2008-01-29,75.34293365478516,76.34750366210938,73.08045959472656,73.5958480834961,13069414.0,0.036284956853767536,-1.3521999450700357,1.2269945882226867,29.699233532347876,19.13690314205558,1.5757501909653797,8.72030587770206,11.940729832057826,8.610927403947187,23.327594421930055,3.6426620483398438,-7.790718806648371,-6.691326141357422,-21.172105667038352,7.789453384323508,-13.931715904197887,0.5490636214830431,-5.459632873535156,75.65542131891138,55.41676340777166,7.240389762840461,1,1.9567337036132812,7.626014709472656,15.28915786743164,11.037193298339844,-0.681365966796875,1,0.05449275767367823,2.633136950904393,72.70484161376953,-2.2222228212523922,73.25517272949219,1.632383911772498,73.6395263671875,0.05449275767367823
2913,2008-01-30,75.45649719238281,75.9456787109375,74.38203430175781,75.52637481689453,7481906.0,0.0015072885019051796,2.442310437783955,-0.03999668113575028,31.979688519294953,20.738611812236744,0.3240324170884179,7.555531022091927,11.664651590045764,8.505661681906474,22.899703088912236,1.5636444091796875,-8.481043865906045,-5.664475250244138,-19.32207570696518,7.993125206476904,-12.493275478604659,1.1643249781163831,-5.443912353515628,79.97418207504802,54.892577730816384,6.828800228360522,1,0.978363037109375,7.512451171875,15.175594329833984,10.923629760742188,-2.777862548828125,2,0.06587164671735768,-1.3521999450700357,75.34293365478516,2.633136950904393,72.70484161376953,-2.2222228212523922,73.25517272949219,0.06587164671735768
2914,2008-01-31,75.28178405761719,76.0679702758789,73.40367126464844,75.010986328125,8045425.0,-0.002315415388553954,1.8909962415351755,-3.8753138988972595,29.569084692268945,22.09649279665724,-0.4266658642936818,6.702732531895421,11.731452350561682,8.680348541467993,23.456396182848685,2.6642990112304688,-9.01125202648943,-4.968704605102545,-17.709710473375395,7.772301263170306,-11.33920753923897,1.4017983290338805,-5.142500842285159,83.07906997027335,54.861489553439654,6.370502934136428,1,-1.0307769775390625,7.687164306640625,15.35030746459961,11.098342895507812,-4.088172912597656,3,0.026108166603056038,2.442310437783955,75.45649719238281,-1.3521999450700357,75.34293365478516,2.633136950904393,72.70484161376953,0.026108166603056038
2915,2008-02-01,78.08585357666016,79.05548095703125,76.29509735107422,76.76680755615234,11170145.0,0.0372476496691001,-1.4401543099552852,4.870964106609568,34.39446327045049,24.56882120646176,-4.009833346603401,3.1006404758755366,8.888691319850068,5.94974467170762,24.63083597249663,3.7736968994140625,-9.30069206292572,-1.5570873260498104,-13.421759478132529,10.307584826032908,-7.4894234020911625,4.375248749991542,-7.822405952392586,89.23379151552527,58.93060606564405,5.932336076041358,2,-3.6164627075195312,4.883094787597656,12.54623794555664,8.294273376464844,-8.132667541503906,4,-0.04441209750706143,1.8909962415351755,75.28178405761719,2.442310437783955,75.45649719238281,-1.3521999450700357,75.34293365478516,-0.04441209750706143
2916,2008-02-04,79.31754302978516,80.09500122070312,78.69733428955078,78.95939636230469,7864055.0,0.015773528708574514,-2.168339948634135,0.27151946324252413,39.57461050068412,27.093111886600962,-4.842872726990123,1.1758903068696043,7.666744782307745,4.812121555530524,26.20716848436564,2.0091476440429688,-9.11053833129236,0.15286598205565838,-10.885968857443928,11.191700821555244,-5.3665514376941275,5.672283401805444,-8.702414072207034,88.91647904634495,54.93917528682803,5.519417419749792,2,-4.2454071044921875,3.6514053344726562,11.31454849243164,7.062583923339844,-7.975425720214844,0,-0.07268714310049851,-1.4401543099552852,78.08585357666016,1.8909962415351755,75.28178405761719,2.442310437783955,75.45649719238281,-0.07268714310049851
2917,2008-02-05,75.12454986572266,78.80215454101562,74.86248779296875,78.52262115478516,11264049.0,-0.05286337680036246,-1.0089089459044136,-9.487932173060946,35.87231210510902,29.328063803154407,-0.6803419977449607,4.381275493540485,11.800401313603857,9.05636626243799,27.65654241107422,4.455055236816406,-8.991826918868696,-3.2705375671386747,-13.05164037510093,6.510565240823581,-8.161088971119796,1.6200138368424462,-3.940628572357028,25.718035313997213,-10.281641944898858,4.890551403981124,2,-0.0524139404296875,7.844398498535156,15.82638168334961,11.574417114257812,-2.9613037109375,1,-0.03767445521226598,-2.168339948634135,79.31754302978516,-1.4401543099552852,78.08585357666016,1.8909962415351755,75.28178405761719,-0.03767445521226598
2918,2008-02-06,76.00682830810547,76.23394775390625,73.83170318603516,74.03262329101562,8243502.0,0.011744209369104919,-1.0220528974129266,-0.5809781046808205,40.7651700598754,31.399260274175624,-1.0178055220951734,2.881698447313198,10.883021954583512,8.230990084786868,29.208330931575155,2.4022445678710938,-7.8831435100239275,-1.9025703430175724,-11.099309871889346,7.2941691858542015,-6.500940107453459,2.6957994214183145,-4.288242219099587,38.903432659176374,-1.5075177656360665,4.598369764435889,2,-0.9346923828125,6.962120056152344,14.944103240966797,10.692138671875,-5.529518127441406,2,-0.017699207427311237,-1.0089089459044136,75.12454986572266,-2.168339948634135,79.31754302978516,-1.4401543099552852,78.08585357666016,-0.017699207427311237
2919,2008-02-07,74.00641632080078,76.22521209716797,73.56964874267578,76.22521209716797,7564524.0,-0.026318845712068217,1.3936978632978247,-1.1238932923176808,38.62499409781444,33.14989660502958,1.1623571252771114,4.304748498228321,12.820421686543412,10.272089074752799,30.754881219181158,2.6555633544921875,-7.0477152959988985,-3.3963283538818416,-12.258314352640866,5.465657644877183,-7.827321353261354,1.0346646454976707,-1.785245323893065,6.693394411960374,-35.598500669757165,4.430992999379513,2,1.0657196044921875,7.8880767822265625,17.123592376708984,12.871627807617188,-4.035758972167969,3,-0.0179414399893445,-1.0220528974129266,76.00682830810547,-1.0089089459044136,75.12454986572266,-2.168339948634135,79.31754302978516,-0.0179414399893445
2920,2008-02-08,74.75765991210938,75.97188568115234,73.9540023803711,74.67030334472656,5210501.0,0.010151060254723454,-1.6551821065735053,-0.039371161741546375,52.81661243036107,37.032907689800695,0.7226488128187185,2.9043434768990153,11.961779683655237,9.590443913255768,32.15399782438922,2.01788330078125,-5.795268732879606,-2.1384307861328153,-10.331273914461121,6.054412342195491,-6.234852350296961,1.9579907780313306,-2.0640591017739354,18.206084245011347,-27.841766593645417,4.096421564164153,2,1.8300704956054688,6.918449401855469,16.37234878540039,12.120384216308594,-16.737049102783203,4,-0.04767469676391689,1.3936978632978247,74.00641632080078,-1.0220528974129266,76.00682830810547,-1.0089089459044136,75.12454986572266,-0.04767469676391689
2921,2008-02-11,74.64410400390625,75.99809265136719,73.67446899414062,73.84044647216797,6033388.0,-0.0015189869283847024,-3.0922826795299874,9.199737991266376,49.47101485164983,39.22977228083425,1.2742152217240914,2.2411704605177363,11.966656283412817,9.790800493161214,34.08239040777599,2.3236236572265625,-4.884390106892468,-1.6859321594238281,-8.723383326363631,5.351519007515975,-5.20465774289373,1.8327934240460735,-1.506419168948753,20.53423928495921,-25.972966237531143,3.5187255834699025,2,2.1052322387695312,6.136623382568359,16.581993103027344,12.233940124511719,-12.80611801147461,0,-0.06284378426599535,-1.6551821065735053,74.75765991210938,1.3936978632978247,74.00641632080078,-1.0220528974129266,76.00682830810547,-0.06284378426599535
2922,2008-02-12,77.71896362304688,78.14700317382812,75.02845764160156,75.03719329833984,8272952.0,0.041193603435573545,-1.3106827400048051,3.3369566249276135,64.17721733567416,42.80727548265416,-1.5959963847047902,-1.445100504619262,8.827026433650701,6.790119980380609,35.66169024603219,3.502899169921875,-3.877651665996922,1.7300453186035156,-4.206883909304324,7.666974546511355,-1.2384192953504112,4.698509932557442,-4.163839804944644,90.6487566733282,38.28518357076017,2.9684646139539224,2,-0.9696273803710938,3.0617637634277344,13.277830123901367,9.159080505371094,-17.549442291259766,1,-0.08205006881467947,-3.0922826795299874,74.64410400390625,-1.6551821065735053,74.75765991210938,1.3936978632978247,74.00641632080078,-0.08205006881467947
2923,2008-02-13,77.7102279663086,78.40032958984375,76.17279815673828,76.76680755615234,6044178.0,-0.00011240058193073832,-1.0901665163294818,0.3517901594571912,60.757161595629675,46.272617360805356,-1.378961731781132,-1.94763952219202,8.693519901006937,6.807065848617839,36.67379571767506,2.2275314331054688,-2.6264649540250247,1.9824985504150447,-3.0602270265875973,7.025224127417687,-0.5388642380862763,4.503861338916366,-4.035758972167969,85.7141954650195,29.09926517075982,2.5213627885013175,2,-0.8779029846191406,1.9873085021972656,13.286565780639648,9.167816162109375,-19.17422866821289,2,-0.0713803312213721,-1.3106827400048051,77.71896362304688,-3.0922826795299874,74.64410400390625,-1.6551821065735053,74.75765991210938,-0.0713803312213721
2924,2008-02-14,78.38285827636719,79.2214584350586,78.08585357666016,78.60997772216797,6784013.0,0.008655621372648747,-1.765960214444331,-0.2407404412240409,63.346974958932144,49.489563103969985,-1.7494142406910527,-2.9707215604452983,7.8421336288860175,6.131158107778816,37.24228787421135,1.51123046875,-1.9596849223564305,2.780918884277341,-1.825321102475712,7.387158871030394,0.4777988909008144,5.084038877653867,-4.323157348632819,84.88188651477536,24.914647156417566,2.3031199933765283,2,-1.5505332946777344,-0.11792755126953125,11.862689971923828,8.73978042602539,-19.462501525878906,3,-0.10085812471687683,-1.0901665163294818,77.7102279663086,-1.3106827400048051,77.71896362304688,-3.0922826795299874,74.64410400390625,-0.10085812471687683
2925,2008-02-15,76.50474548339844,79.18651580810547,75.83211517333984,78.46147918701172,8358488.0,-0.023960759205115756,-1.031742217518987,8.615438879371158,59.251383543990144,51.67587121989287,-0.13317215574434726,-1.4721799245173202,9.466135904036065,7.958495474004721,37.663738700212846,3.354400634765625,-1.4184781084094737,1.0958587646484403,-2.9605380453141237,5.152255574611004,-0.9323396403328417,3.1240571696297224,-2.0829265380859425,51.023650205280205,-11.238057948460266,2.0281984049812807,2,-0.10919189453125,1.7208747863769531,13.561725616455078,10.61789321899414,-16.85061264038086,4,-0.0854076187493954,-1.765960214444331,78.38285827636719,-1.0901665163294818,77.7102279663086,-1.3106827400048051,77.71896362304688,-0.0854076187493954
2926,2008-02-18,78.12079620361328,78.80215454101562,76.55715942382812,77.37828826904297,3878476.0,0.021123535670941163,1.1327844137771077,-0.3794629454172564,57.11728328937728,54.03642357370046,-2.1644486885408867,-2.873683164039221,7.643870692682299,6.311430450893226,36.859173119618745,2.2974090576171875,-0.7338637453198089,2.482168197631836,-1.6450621687347393,6.609398563998411,0.4185530144485483,4.545783380815124,-3.358586321777352,73.75001137221722,12.637961641218709,2.0636151831832867,2,-1.7252426147460938,0.10482406616210938,11.556949615478516,9.364360809326172,-17.217498779296875,0,-0.2572962177945317,-1.031742217518987,76.50474548339844,-1.765960214444331,78.38285827636719,-1.0901665163294818,77.7102279663086,-0.2572962177945317
2927,2008-02-19,78.55756378173828,79.36122131347656,77.04634094238281,77.29093170166016,5781631.0,0.005590925839857208,-1.6368179092544473,1.7058835617845913,57.81593179964319,55.93095265589688,-2.3054770848797403,-3.182605006895585,7.011568638233086,5.861076828049221,35.45364746292349,2.31488037109375,-0.33066298726028265,2.7341819763183537,-1.5736263067055347,7.041990259342242,0.5802778348064095,4.888086117830298,-3.4753864195703272,77.22773133405539,17.737331879456754,2.1539041415119415,2,-2.0921287536621094,-0.3319435119628906,11.120182037353516,8.927593231201172,-18.388042449951172,1,-0.2128321829806199,1.1327844137771077,78.12079620361328,-1.031742217518987,76.50474548339844,-1.765960214444331,78.38285827636719,-0.2128321829806199
2928,2008-02-20,77.16863250732422,77.95481872558594,76.33003234863281,77.48310852050781,6167267.0,-0.0176804270340285,1.5833388931008339,-0.2482773159860258,54.48132925945806,57.69276767385728,-0.8207202704352454,-1.4489778973255767,8.10819616959742,7.238110527126281,34.036253181281744,2.2275314331054688,-0.21930444320676656,1.0792575836181584,-2.8341168590072954,4.992632026243612,-0.8774296376945614,3.035944804930878,-1.7856857136441562,37.87127054026768,-17.86551486041637,1.9566872213127235,2,-0.650787353515625,0.13103485107421875,11.971885681152344,10.316524505615234,-17.200023651123047,2,-0.2202852457431288,-1.6368179092544473,78.55756378173828,1.1327844137771077,78.12079620361328,-1.031742217518987,76.50474548339844,-0.2202852457431288
2929,2008-02-21,76.67071533203125,78.548828125,76.53095245361328,78.12079620361328,5855513.0,-0.0064523260179025765,-1.3333348036858799,4.611101676411364,46.22552856030629,56.96042502162897,0.10602147165432996,-0.750823176917649,8.294393366646034,7.696565606044089,32.45438335408746,2.0178756713867188,0.36333392628480965,0.4297809600830078,-3.3152695603369864,4.174831480503002,-1.4427443001269893,2.302306220293005,-1.0050452727298023,23.76239550162463,-26.59144697209002,1.8725252602099973,2,-0.15287017822265625,0.6289520263671875,11.862689971923828,10.814441680908203,-13.97665786743164,3,-0.23652728366236175,1.5833388931008339,77.16863250732422,-1.6368179092544473,78.55756378173828,1.1327844137771077,78.12079620361328,-0.23652728366236175
2930,2008-02-22,76.57463073730469,77.92861938476562,75.369140625,76.43486022949219,6880668.0,-0.001253211142095867,-1.2538462572054339,-0.0963880777628706,42.212313814820135,56.153902684203445,0.5441735536524845,-0.41455677568229987,8.041927045965835,7.7495786849115404,30.895179804147876,2.559478759765625,0.7219904063974809,0.16772346496581747,-3.304460945543468,3.639907875475103,-1.5683687402888182,1.9038156702204532,3.5203704833984375,30.19703774486383,-14.647735343387797,1.7360922052546395,2,0.620208740234375,-0.1397705078125,10.790414810180664,10.910526275634766,-13.880573272705078,4,-0.2305499068925423,-1.3333348036858799,76.67071533203125,1.5833388931008339,77.16863250732422,-1.6368179092544473,78.55756378173828,-0.2305499068925423
2931,2008-02-25,77.48310852050781,77.99849700927734,76.76680755615234,77.36955261230469,5663870.0,0.011863952518683663,1.1526768451230083,0.8124454148471616,58.2317087783485,55.49329062227837,0.09024992118737885,-0.9978653264924304,6.737296935789772,6.780837080610013,28.789353685460934,1.4238662719726562,1.375214918701161,0.8372879028320312,-2.1916126797963074,3.86618848546037,-0.677162388482131,2.3517381941461935,2.517375488281246,52.95403726708074,5.4548182179119635,1.514450291314169,2,-0.11792755126953125,-2.49395751953125,9.152528762817383,10.00204849243164,-15.942127227783203,0,-0.23010145072808164,-1.2538462572054339,76.57463073730469,-1.3333348036858799,76.67071533203125,1.5833388931008339,77.16863250732422,-0.23010145072808164
2932,2008-02-26,79.44857788085938,79.71063995361328,78.04217529296875,78.13826751708984,7614719.0,0.025366423700352136,-1.220925686140097,11.538900833109379,61.16780486017624,55.538917651672435,-1.7925813583813834,-2.7826470604352096,4.433151292292521,4.753228561591669,27.792522445184336,2.2275314331054688,1.5881769495367024,2.597475051879883,-0.6108283897694662,5.805778493529232,0.9933233310552083,4.201626772704557,0.45927926025390775,93.96378870712364,43.502772666508605,1.6041517208246732,2,-1.9086875915527344,-4.4594268798828125,3.496347427368164,5.132053375244141,-17.313587188720703,1,-0.2334249517260506,1.1526768451230083,77.48310852050781,-1.2538462572054339,76.57463073730469,-1.3333348036858799,76.67071533203125,-0.2334249517260506
2933,2008-02-27,80.42694091796875,80.90739440917969,78.55756378173828,79.4398422241211,5914349.0,0.012314418498170276,1.4125500824426525,0.7533319747299776,72.31332317650347,56.53517856473592,-2.6206406858975697,-3.5516385406208997,3.0990952812614267,3.7201557483319334,26.5726047303004,2.3498306274414062,1.9588054661672487,3.3273159027099553,-0.1820454049220075,6.836677210341918,1.5726352488939739,5.081996556525937,-5.05780029296875,91.3248198812525,33.86815172085049,1.7546806538159823,2,-2.2886734008789062,-4.9486083984375,0.18999862670898438,2.5420074462890625,-17.304851531982422,2,-0.2518735557385322,-1.220925686140097,79.44857788085938,1.1526768451230083,77.48310852050781,-1.2538462572054339,76.57463073730469,-0.2518735557385322
2934,2008-02-28,77.24725341796875,80.02511596679688,77.10749053955078,79.61454772949219,8171791.0,-0.039535104328325965,-1.2046269499948115,-2.3982346712423,57.40261154415034,56.32975945364261,0.4257982026262255,-0.22888836526732348,5.955406208833722,6.832643802320405,25.266280524845353,3.3194503784179688,1.6602611388893678,0.0493549346923885,-3.354150213590003,3.45286008297478,-1.6523976394488074,1.7511075088335843,-1.767347717285162,33.91164193908336,-27.332244025888293,1.7017525741411974,2,0.8910140991210938,-1.7689208984375,3.3500308990478516,5.7216949462890625,-14.492050170898438,3,-0.22367972707426165,1.4125500824426525,80.42694091796875,-1.220925686140097,79.44857788085938,1.1526768451230083,77.48310852050781,-0.22367972707426165
2935,2008-02-29,74.6178970336914,77.09001922607422,73.6832046508789,76.44359588623047,10661298.0,-0.03403818605757336,1.184874031813756,0.7712175218991512,49.932216728082714,55.531418724609885,3.083635436770763,2.242299999675538,8.198820336097498,9.368368040118725,25.32789840404432,3.5640487670898438,1.3950764048992284,-2.4066036224365206,-5.969272100480481,1.1560648556074398,-4.187937861458494,-0.6252693834145475,6.289497375488281,12.938369756117138,-51.24684128952896,1.7813342390219775,2,2.6774024963378906,0.8604354858398438,5.979387283325195,8.351051330566406,-12.474170684814453,4,-0.15979865478797872,-1.2046269499948115,77.24725341796875,1.4125500824426525,80.42694091796875,-1.220925686140097,79.44857788085938,-0.15979865478797872
2936,2008-03-03,73.55217742919922,73.86664581298828,72.67863464355469,73.21149444580078,6328278.0,-0.014282359150526558,1.4504681721614603,-0.18660415047346823,37.97277126443919,53.32662310958722,3.8366044140979767,3.0081774658160896,8.937389476736357,10.356043024923054,25.832574505424343,1.9392623901367188,0.963166187184342,-3.1840549468994084,-6.895400141827267,0.52729024802845,-5.0397275443633305,-1.3283823494354863,7.210733184814458,10.615728378578845,-48.14740219428254,1.8556725974639277,3,3.2408370971679688,1.9261550903320312,7.045106887817383,9.416770935058594,-11.810279846191406,0,-0.1476247249791015,1.184874031813756,74.6178970336914,-1.2046269499948115,77.24725341796875,1.4125500824426525,80.42694091796875,-0.1476247249791015
2937,2008-03-04,72.29427337646484,74.51306915283203,71.63038635253906,74.01515197753906,7304375.0,-0.017102200053087824,1.1221843099260007,-5.051260805302997,35.41861802645633,51.20854408369813,4.5959408861399,4.2616705587908115,9.819464631592012,11.52988761401052,25.671105106798553,2.8826828002929688,0.6990647802275873,-4.300445175170893,-8.459388638688296,-0.1415017116534898,-6.379916906929594,-2.2209734434121913,8.145266198730468,7.156262233172911,-46.20674096977064,2.0794717317587024,3,3.9746170043945312,3.9746170043945312,7.840034484863281,10.674674987792969,-12.67508316040039,1,-0.14874334551705903,1.4504681721614603,73.55217742919922,1.184874031813756,74.6178970336914,-1.2046269499948115,77.24725341796875,-0.14874334551705903
2938,2008-03-05,74.66156768798828,74.8362808227539,72.77471923828125,73.23770141601562,6399307.0,0.03274525354444058,1.325122940769009,-0.8274065765498162,40.81894408172501,50.60781247496688,2.0513409077835547,1.8850739292065697,7.069066085441335,9.086843316816896,25.26323712097886,2.5420074462890625,0.413538142159922,-1.8658878326416044,-6.107556372183666,2.375780706900457,-3.986722102412628,0.2549464371294192,5.249422693847649,36.10814731067677,-12.719844664194355,2.120834269771028,3,1.6073226928710938,1.6073226928710938,5.472740173339844,8.307380676269531,-15.34811782836914,2,-0.1677781137438521,1.1221843099260007,72.29427337646484,1.4504681721614603,73.55217742919922,1.184874031813756,74.6178970336914,-0.1677781137438521
2939,2008-03-06,72.67863464355469,74.4344482421875,72.03221130371094,74.23353576660156,6082216.0,-0.02655895269598807,1.4553635484575314,-1.0920274984059284,40.60890720889628,50.42965618541978,3.8090031436243947,3.9668131262949373,8.62809807308139,10.968057667333852,24.846724157208406,2.6293563842773438,-0.004031254235258075,-3.7824317932128935,-8.226954271487827,0.66209068506204,-6.00469303235036,-1.5601705540754267,6.7355194965234375,19.199977641296524,-28.13784861156658,2.22226123913747,3,3.5902557373046875,3.5902557373046875,7.0232696533203125,10.290313720703125,-12.334403991699219,3,-0.13149043462961996,1.325122940769009,74.66156768798828,1.1221843099260007,72.29427337646484,1.4504681721614603,73.55217742919922,-0.13149043462961996
2940,2008-03-07,71.19361114501953,72.01473999023438,70.59086608886719,71.56050109863281,9733695.0,-0.020432737981640803,1.2328836778033678,0.2359570960334439,32.887328828054564,47.61361396872045,4.97347178603124,5.450591263858655,9.554240729281702,12.349505420361922,24.52245538709194,2.0877685546875,-0.31263060192270586,-5.08925285339356,-10.07427937110991,-0.10422633567721107,-7.581766112251728,-2.596739594535393,7.7535169278062455,14.19755415981526,-28.568329620383153,2.492513258858174,3,4.555519104003906,4.555519104003906,7.4163665771484375,11.775337219238281,-9.338153839111328,4,-0.11852760047190758,1.4553635484575314,72.67863464355469,1.325122940769009,74.66156768798828,1.1221843099260007,72.29427337646484,-0.11852760047190758
2941,2008-03-10,69.95318603515625,70.67822265625,69.446533203125,70.40742492675781,8624730.0,-0.017423264390066806,1.4736834040727518,1.2380793944561126,29.55581941284703,44.10117114123943,5.624976793686102,6.663190817914511,10.218296572801052,13.515331258012509,24.210814126971876,1.7470779418945312,-0.4364771531642191,-6.095132064819339,-11.79497283444313,-0.3952912951955483,-8.945052449631234,-3.2452116800074435,8.325441078952835,9.400307171825125,-27.808160832819347,2.849920384811895,3,5.223777770996094,5.223777770996094,8.765983581542969,13.015762329101562,-8.438411712646477,0,-0.11163837030031065,1.2328836778033678,71.19361114501953,1.4553635484575314,72.67863464355469,1.325122940769009,74.66156768798828,-0.11163837030031065
2942,2008-03-11,71.34211730957031,72.08462524414062,69.65618133544922,70.15409851074219,7259004.0,0.019855153898437505,-1.223999273342137,-2.6154052873794886,36.156078637529575,40.08369952579789,3.3136861241864466,5.029913404223095,8.24570589913705,12.092595005164611,24.483072742267666,2.4284439086914062,-0.4581279624815693,-4.3873584747314425,-10.39862751959312,1.623910570130235,-7.392992997162281,-1.3817239523006037,6.053300413440368,35.17018309988747,-1.8737087412575448,3.0056345224308414,3,3.393707275390625,3.8348464965820312,7.678424835205078,11.6268310546875,-8.49955749511718,1,-0.1345659490999528,1.4736834040727518,69.95318603515625,1.2328836778033678,71.19361114501953,1.4553635484575314,72.67863464355469,-0.1345659490999528
2943,2008-03-12,72.16324615478516,73.15034484863281,71.22855377197266,72.7223129272461,6994606.0,0.011509734728670562,1.7160617627396433,-0.4705874797708649,39.45216524095466,38.08920549210948,1.3377588204353685,3.9757500008842754,6.8826384691575555,11.233166108573386,24.698190539210728,1.9217910766601562,-0.8719863972323338,-3.2888805389404325,-9.425896837284796,2.848135759403931,-6.357388688112607,-0.2203723897682579,4.437283116236955,54.46590269450087,15.091705484326297,3.06850814917218,3,1.1050300598144531,3.0137176513671875,6.857295989990234,10.805702209472656,-9.530338287353516,2,-0.17382887559983895,-1.223999273342137,71.34211730957031,1.4736834040727518,69.95318603515625,1.2328836778033678,71.19361114501953,-0.17382887559983895
2944,2008-03-13,70.47731018066406,70.84419250488281,69.05343627929689,70.40742492675781,10457430.0,-0.023362806746593412,3.4565580618211844,-0.12500341166516554,36.719925130625924,36.62117309239206,2.1930063166562945,5.311371715297227,8.029101888391864,12.901295090123867,25.419051144454773,3.109809875488267,-1.5965402186029962,-4.579539108276364,-10.936198776664824,1.7771205601120954,-7.757868942470594,-1.4012092740821345,5.407819483568332,34.754837147805134,-5.5414345426763845,3.1783298341942308,3,1.4675483703613281,4.503105163574219,8.543231964111328,12.49163818359375,-8.368526458740234,3,-0.1584036095081819,1.7160617627396433,72.16324615478516,-1.223999273342137,71.34211730957031,1.4736834040727518,69.95318603515625,-0.1584036095081819
2945,2008-03-14,69.97065734863281,72.60874938964844,69.446533203125,70.53845977783203,8296003.0,-0.0071888786721922004,-2.9135110636911703,-8.124781659388645,33.34624358912778,36.107114461801906,2.2027679674251175,5.590010720115984,8.058404901283694,13.38701398797727,25.370213627144437,3.1622161865234375,-2.676542723050005,-4.759487533569342,-11.464898700204003,1.9459236330653198,-8.112193116886672,-1.406781950252011,5.09466910940732,22.388126408312733,-15.633396763483429,3.3527055833173343,3,1.9742012023925781,5.009757995605469,8.512657165527344,12.998291015625,-5.590667724609375,4,-0.13757805145109792,3.4565580618211844,70.47731018066406,1.7160617627396433,72.16324615478516,-1.223999273342137,71.34211730957031,-0.13757805145109792
2946,2008-03-17,58.02061080932617,62.89496994018555,56.6840934753418,62.72899627685547,45989424.0,-0.1707865409891013,1.464470787327262,8.292295392553378,17.07381551414541,34.06880307154513,13.09505594153579,16.819327545348287,19.42604889658267,25.268881369302747,26.078701000110105,13.286563873291016,-3.6658476974806575,-15.704524803161618,-25.556943151703265,-5.852106454619978,-20.630733977432442,-10.778315628890795,16.323288827264776,8.116706733581543,-21.885474457040793,4.926209174270821,3,7.73957633972168,10.77513313293457,21.111309051513672,24.94833755493164,6.516620635986328,0,0.0660945557637187,-2.9135110636911703,69.97065734863281,3.4565580618211844,70.47731018066406,1.7160617627396433,72.16324615478516,0.0660945557637187
2947,2008-03-18,61.83798599243164,62.19613647460938,59.27851104736328,59.70654678344727,20172565.0,0.06579343322755693,1.0490812009891204,-0.45269004071215746,23.728394318930114,32.16985309790126,8.53614212213742,12.316618845295011,15.005960169366105,21.380842274102548,27.052053375758845,4.17552566528321,-4.299141719365764,-11.051170730590826,-21.958029507001996,-0.14431195417965625,-16.504600118796404,-5.597741342385248,10.770763397216797,31.29973179839635,8.680421911311697,5.453429388205584,3,3.721284866333008,6.957757949829102,16.927045822143555,21.130962371826172,3.3194541931152486,1,-0.005226749622172733,1.464470787327262,58.02061080932617,-2.9135110636911703,69.97065734863281,3.4565580618211844,70.47731018066406,-0.005226749622172733
2948,2008-03-19,60.16952133178711,62.28349304199219,59.78516387939453,62.19613647460938,15473784.0,-0.02698122576063089,1.2698378865465763,-0.9508200535486799,24.787203450835833,30.41188601367232,8.864972679354878,13.329674163124025,16.19450156348627,22.98872705791294,27.883185371589004,2.4983291625976562,-4.702776919119387,-11.869679832458502,-23.95781818732506,0.2184585224080564,-17.913749009891774,-5.82561065502523,10.209776229858392,21.886990056180867,0.6673297067815902,6.044069177433279,3,4.747697830200195,8.626222610473633,18.595510482788086,22.799427032470703,5.180103302001953,2,0.044425124606299216,1.0490812009891204,61.83798599243164,1.464470787327262,58.02061080932617,-2.9135110636911703,69.97065734863281,0.044425124606299216
2949,2008-03-20,58.5359992980957,59.96860885620117,58.5359992980957,59.750221252441406,19720436.0,-0.027148662604175144,-1.3597161177627466,0.5991379066943971,25.538129209034793,29.59530827822568,9.254611562716008,14.266373080703431,17.37019532174969,24.529936006857284,29.066261478671628,1.6335220336914062,-5.0342299637548535,-12.596466064453125,-25.882999120465442,0.6900669915591919,-19.23973259245929,-5.953199536446959,9.925969691467273,11.629173231241765,-10.198569269992067,6.643266528006159,3,6.381219863891602,10.259744644165039,19.728931427001953,24.43294906616211,5.573192596435547,3,0.06998955546094554,1.2698378865465763,60.16952133178711,1.0490812009891204,61.83798599243164,1.464470787327262,58.02061080932617,0.06998955546094554
2950,2008-03-25,58.92035675048828,60.99938583374024,57.653724670410156,60.49273300170898,15332453.0,0.006566172218829491,1.587836611730817,1.294966085560517,27.272719731456647,29.341630535848967,7.762519571499993,13.166648050931357,16.49881790222453,24.050797375384775,29.865518863251715,3.3456611633300852,-5.714075210296528,-11.32939491271972,-25.415308565928967,2.7565187404895255,-18.372351739324344,-4.286438086115098,7.892709667083736,36.00559901335508,12.232525715571867,7.042956826604621,3,5.996862411499023,9.875387191772461,18.628271102905273,24.04859161376953,7.0931549072265625,1,0.05411418306473714,-1.3597161177627466,58.5359992980957,1.2698378865465763,60.16952133178711,1.0490812009891204,61.83798599243164,0.05411418306473714
2951,2008-03-26,59.65413284301758,60.33549499511719,58.23899459838867,58.30887985229492,10739502.0,0.012453693986216763,-1.8235248786251894,-0.8555541268689887,30.041379267142815,28.66221949469488,6.050457777024988,11.62468800152648,15.241868884225738,23.19499869830298,30.73930448569231,2.0965003967285156,-6.3070920348842066,-9.704170036315915,-24.115522611277,4.707182538645164,-16.909846323796458,-2.4984937488353722,5.740877362642209,43.20752167400257,16.616544449951554,7.20567628748054,3,5.263086318969727,9.141611099243164,17.65645408630371,23.314815521240234,7.695896148681641,2,0.079220945067497,1.587836611730817,58.92035675048828,-1.3597161177627466,58.5359992980957,1.2698378865465763,60.16952133178711,0.079220945067497
2952,2008-03-27,60.903297424316406,61.25271224975586,59.54057312011719,60.01228332519531,7927599.0,0.020940118006342656,1.1538457847051597,0.6623394300297746,27.48070469358656,27.332057211653982,3.5367538029582875,9.39669377515412,13.519162821128504,21.834857851445975,32.28034438448964,1.7121391296386719,-6.636518390944346,-7.527741432189941,-21.587693821991763,6.532210957611888,-14.557717627090852,-0.49776523728903044,3.272184439098865,70.18866805200112,42.95084306842761,7.0299761949009145,3,3.743124008178711,7.892446517944336,16.407289505004883,22.065650939941406,6.0536422729492045,3,0.05966727869721544,-1.8235248786251894,59.65413284301758,1.587836611730817,58.92035675048828,-1.3597161177627466,58.5359992980957,0.05966727869721544
2953,2008-03-28,60.16952133178711,61.392478942871094,59.83757781982422,60.56261444091797,7045030.0,-0.012048216164997405,-1.94215770839574,-0.4411749595417298,28.652355780854933,26.435660617234984,2.671210997901177,8.99626405280091,13.812923986216532,22.451287768556895,34.36973090065799,1.554901123046875,-6.843109702294669,-7.248646545410153,-20.569177543559505,6.071884452739191,-13.908912044484822,-0.5883810463354777,2.957166157297877,67.28970341559773,37.422643234825074,6.660265499074673,3,4.476900100708008,8.626222610473633,17.176006317138672,22.799427032470703,6.219615936279283,4,0.08289776523657832,1.1538457847051597,60.903297424316406,-1.8235248786251894,59.65413284301758,1.587836611730817,58.92035675048828,0.08289776523657832
2954,2008-03-31,59.96860885620117,60.17825698852539,58.76311874389648,59.0688591003418,6680622.0,-0.0033391070950700152,1.1456995777662204,-2.288897299290615,29.96570588215269,26.060045316459977,1.3686272817329765,8.259817288586646,13.628030114735893,22.55662437075945,36.18631932093738,1.4151382446289134,-7.397164203922415,-6.585626792907718,-19.455673805376875,6.28442021956144,-13.020650299142304,-0.15060328667313883,2.25611547095977,61.91592217873424,28.824747414649096,6.43502350623458,3,-0.1790771484375,8.82713508605957,16.940147399902344,23.00033950805664,7.005802154541016,0,0.08973054203226627,-1.94215770839574,60.16952133178711,1.1538457847051597,60.903297424316406,-1.8235248786251894,59.65413284301758,0.08973054203226627
2955,2008-04-01,62.69405746459961,63.12208938598633,59.87251663208008,60.08216857910156,9760228.0,0.04544792117712437,-1.1440884762191217,2.9029059118814233,37.696180646479455,28.35141922005265,-2.7910654509432717,4.843595706342057,10.557668911366477,19.737645815202228,36.78277609127994,3.24957275390625,-8.115497031596021,-3.263986206054682,-15.657112196975945,9.129139784866588,-9.46054920151532,2.9325767894059496,-6.0099639892578125,91.23441301049783,52.86845767958742,6.196562995460634,4,-2.306150436401367,6.101686477661133,14.214698791503906,20.274890899658203,4.149318695068359,1,0.0225720664311877,1.1456995777662204,59.96860885620117,-1.94215770839574,60.16952133178711,1.1538457847051597,60.903297424316406,0.0225720664311877
2956,2008-04-02,62.69405746459961,63.83839416503906,62.19613647460938,63.31427001953125,9949544.0,0.0,-1.0324285535562208,-0.23745748081981508,34.61777456010064,29.561350357960485,-2.3003250389180323,4.203963179182267,10.426146817091706,19.628660533671706,37.084363961055544,1.6422576904296804,-8.695815296613453,-2.7210802078247127,-14.656328897755927,9.214168482106501,-8.688704552790327,3.2465441371408943,-5.88120407104492,77.45271723240133,37.084583281823434,5.967624344965608,4,-1.947998046875,6.101686477661133,14.120792388916016,20.274890899658203,2.725444793701172,2,0.05294687132013398,-1.1440884762191217,62.69405746459961,1.1456995777662204,59.96860885620117,-1.94215770839574,60.16952133178711,0.05294687132013398
2957,2008-04-03,61.54098129272461,62.88623428344727,61.25271224975586,62.781410217285156,9789518.0,-0.018392112721785314,1.2530141083684627,2.0000061506289017,31.326779267205495,30.28796989311267,-1.3341049107667686,4.753856239405394,11.38850380779941,20.647923398803854,37.233326127053566,1.6335220336914134,-9.261218558076095,-3.336491775512698,-14.93089315782926,8.25790960680387,-9.13369246667098,2.460708915645583,-4.447106268310542,54.73323747625815,15.481303684541466,5.797200691158284,4,-0.794921875,7.254762649536133,14.636184692382812,21.427967071533203,4.009555816650391,3,0.09439316008536514,-1.0324285535562208,62.69405746459961,-1.1440884762191217,62.69405746459961,1.1456995777662204,59.96860885620117,0.09439316008536514
2958,2008-04-04,62.13499069213867,62.58049774169922,61.34880447387695,61.9166030883789,6103786.0,0.009652257519076723,1.220463993563095,-0.17605813556560046,34.749283486785046,31.311431479529368,-1.8103727934498863,3.3447567710499726,10.703901443830489,19.922475174448223,37.53385003149724,1.2316932678222656,-8.06425260007542,-2.1161535263061495,-12.802988779487976,8.570681726875677,-7.45957115289707,3.2272641002847635,-4.771334902099603,66.43722100667972,25.51693727083149,5.343417626590915,4,-1.3889312744140625,6.66075325012207,14.12952995300293,20.83395767211914,3.336925506591797,4,0.07760440536666913,1.2530141083684627,61.54098129272461,-1.0324285535562208,62.69405746459961,-1.1440884762191217,62.69405746459961,0.07760440536666913
2959,2008-04-07,63.12208938598633,63.78598403930664,62.24855041503906,62.70278930664063,6383230.0,0.015886357796985218,-1.3157994535566224,1.9199811350415652,37.696164212059735,32.46959197737415,-2.3227879543024486,1.6917325713759226,9.578081869904096,18.69857282244162,37.509407728207705,1.6509933471679688,-7.256433241496971,-0.6512275695800795,-10.579135270892792,9.276680131732626,-5.615181420236439,4.312726281076273,-5.499444060947262,81.93830310946865,37.07625024422303,4.963953850656353,4,-2.083395004272461,5.232515335083008,13.686210632324219,19.846858978271484,2.4197120666503906,0,0.051757600451124874,1.220463993563095,62.13499069213867,1.2530141083684627,61.54098129272461,-1.0324285535562208,62.69405746459961,0.051757600451124874
2960,2008-04-08,62.75520324707031,62.95611953735352,62.10004806518555,62.33590316772461,6619782.0,-0.005812325645187966,1.0850990685465887,1.0000000000000169,64.56988867369869,36.306093022547024,-1.5139285978624386,1.4693548801859322,9.811514517958486,18.813656779556,37.1675847206675,1.0220413208007812,-6.38998674795269,-0.5961933135986328,-9.893520287352885,8.701133660155612,-5.244856800475759,4.052470173278493,-4.883927968431244,58.108114089117926,8.242846642892353,4.6486634868771235,4,-1.454446792602539,4.131853103637695,14.053096771240234,20.2137451171875,2.6118850708007955,1,0.06723279577409147,-1.3157994535566224,63.12208938598633,1.220463993563095,62.13499069213867,1.2530141083684627,61.54098129272461,0.06723279577409147
2961,2008-04-09,62.14372634887695,62.62417221069336,61.82051467895508,62.37084579467773,4607156.0,-0.009743843801858887,1.1904821319026377,-0.5416632550014842,51.17214030116348,38.93847475672224,-0.5723536556828535,1.544980484369539,10.297422519510746,19.183538527902527,36.58561950870834,0.9346885681152344,-5.427381030000404,-0.8171972274780259,-9.588164072289189,7.95376961733313,-5.202680649883604,3.568286194927552,-4.033766314781886,35.17246364153824,-16.337264016570415,4.385483422405579,4,-0.8429698944091797,3.6164608001708984,14.24308967590332,20.82522201538086,4.717121124267578,2,0.0756254908887668,1.0850990685465887,62.75520324707031,-1.3157994535566224,63.12208938598633,1.220463993563095,62.13499069213867,0.0756254908887668
2962,2008-04-10,61.74189758300781,62.08257675170898,60.76353073120117,62.03016662597656,7396371.0,-0.006466119582421936,5.711177532364394,1.269239813228566,56.67656786097595,42.052276098957904,-0.04364996886296524,1.2550553287349686,10.481377541669076,19.361020596269725,36.72893301571829,1.3801956176757812,-4.537826338680745,-0.7390150070190415,-8.580204996656406,7.1021749826183225,-4.65961000183772,3.181579987799637,-3.4028001836749837,32.36995751705754,-21.94141517242832,3.9205949948186816,4,-0.44114112854003906,4.018289566040039,14.393775939941406,21.22705078125,5.5469818115234375,3,0.059564166623623516,1.1904821319026377,62.14372634887695,1.0850990685465887,62.75520324707031,-1.3157994535566224,63.12208938598633,0.059564166623623516
2963,2008-04-11,59.61919021606445,62.36211013793945,58.84173965454102,62.36211013793945,13797850.0,-0.03438033896009629,1.5668780596350638,9.51513868304044,54.41595361842821,44.76897029187741,2.2269734606580514,2.518956813921932,12.353391982851875,21.247689368080728,37.51534568155077,3.5203704833984304,-3.833061584978708,-2.2345195770263686,-8.701023421678201,4.231984267625464,-5.467771499352281,0.998732345299544,-1.0601209461033747,15.724355452957358,-42.169010951914885,3.2332519223259144,4,1.720876693725586,6.140996932983398,16.649700164794922,23.34975814819336,6.193408966064439,4,0.09948720993718463,5.711177532364394,61.74189758300781,1.1904821319026377,62.14372634887695,1.0850990685465887,62.75520324707031,0.09948720993718463
2964,2008-04-14,59.31344985961914,59.99481582641602,58.39623260498047,58.97277069091797,7609726.0,-0.005128220550082774,-1.1403548198447917,-0.1242031041388518,51.61290120618158,46.31527257628875,2.715578302449238,2.0505798324161475,12.40535032707541,21.342926092921402,37.852276040144154,1.598583221435554,-3.128261436478766,-1.9820669174194308,-7.101262781346435,3.1371289465075733,-4.541664849382933,0.5775310145440713,4.524944305419922,20.114912238872865,-38.872150267271905,2.559597931963502,4,1.803863525390625,6.245820999145508,16.955440521240234,23.655498504638672,5.284923553466797,0,0.10382917118607926,1.5668780596350638,59.61919021606445,5.711177532364394,61.74189758300781,1.1904821319026377,62.14372634887695,0.10382917118607926
2965,2008-04-15,60.34423065185547,61.34880447387695,59.68033981323242,59.77642822265625,8054699.0,0.017378533784090155,-3.390816367505923,1.666677863997223,52.764171219248496,48.33153887174963,1.4711258251823764,0.2757727642925971,11.037135478238739,20.124746652744534,38.74419121448802,2.0353546142578125,-2.389022066920859,-0.46996479034423544,-3.5647062284191264,2.6247766477306556,-2.017335509381681,1.07740592869321,3.3853202819824233,46.07440570444336,-14.292801120120942,1.5473707190374444,4,0.7468776702880859,4.572988510131836,15.924659729003906,22.624717712402344,4.053230285644531,1,0.08613202529281794,-1.1403548198447917,59.31344985961914,1.5668780596350638,59.61919021606445,5.711177532364394,61.74189758300781,0.08613202529281794
2966,2008-04-16,61.8554573059082,62.30096054077149,60.93823623657226,61.30512619018555,6666816.0,0.025043432283882616,-1.1224400068920022,0.9692299423565296,53.7354344500492,50.82138944762115,-0.1917282881339375,-0.9838697022846645,9.159371086658183,18.45030202241628,37.36412672325443,1.9567298889160227,-1.638139799513013,0.8495195388793917,-1.9803056551163394,3.6793447328751228,-0.5653930581184738,2.2644321358772572,1.7674272613525375,87.22469799380742,26.93906455804548,1.4149125969978644,4,-0.7643489837646484,3.0617618560791016,13.893672943115234,21.11349105834961,0.5678024291992188,2,0.05677156333346667,-3.390816367505923,60.34423065185547,-1.1403548198447917,59.31344985961914,1.5668780596350638,59.61919021606445,0.05677156333346667
2967,2008-04-17,61.51477432250977,62.66785049438477,61.14788818359375,62.44072723388672,4932364.0,-0.005507727179407507,1.2025256280212473,-1.6825378120970855,55.4455414966785,53.12097367094265,0.16186849805567505,-0.704776734124934,9.257173735160315,18.61394702122397,35.85469605657596,1.5199623107910227,-1.3206809675543383,0.5249971389770565,-2.2884653311865506,3.3384596091406635,-0.8817340961047506,1.9317283740588636,2.0035772055053656,73.00610209693167,13.044368555744171,1.4067312350818049,4,-0.42366600036621804,3.402444839477532,13.662189483642571,21.23579025268554,1.284107208251946,3,0.08690714075624095,-1.1224400068920022,61.8554573059082,-3.390816367505923,60.34423065185547,-1.1403548198447917,59.31344985961914,0.08690714075624095
2968,2008-04-18,62.84255981445313,63.53265762329102,61.55845260620117,62.28349304199219,6824290.0,0.02158482261484118,1.036037028440132,-0.6037745176799322,60.661045409018556,55.672627137271405,-1.1789750291468764,-1.920502216133137,7.668486402570444,17.122579094963307,34.16691449698608,2.01788330078125,-0.8755203183122404,1.7191307067871193,-1.1828355836321336,4.621096997206372,0.26814756157749287,3.170113851996746,-4.446327209472663,86.56462799753136,25.740936812789556,1.4509831452096273,4,-1.87811470031739,2.0746593475341726,12.113834381103509,19.90800476074218,-0.24459457397460938,4,0.07075331738882329,1.2025256280212473,61.51477432250977,-1.1224400068920022,61.8554573059082,-3.390816367505923,60.34423065185547,0.07075331738882329
2969,2008-04-21,62.63290786743164,63.49771499633789,62.04763412475586,62.51061248779297,5718386.0,-0.0033361458801248745,-1.766664361901504,0.21874914708370582,49.72110796862213,54.022762614485124,-1.1689370214299544,-1.4632020186872836,7.673910228045955,17.16381600121686,32.2296422186767,1.4500808715820312,-0.20496330257882533,1.304633331298831,-1.3999899922721255,4.0092566548697945,-0.04767833048664727,2.656944993084309,-4.13394676208496,76.64393748848839,18.85457468624913,1.3523116617854816,4,-1.6684627532958984,2.0135135650634766,11.589712142944336,20.117656707763672,0.3232116699218821,0,0.05076710347581748,1.036037028440132,62.84255981445313,1.2025256280212473,61.51477432250977,-1.1224400068920022,61.8554573059082,0.05076710347581748
2970,2008-04-22,62.10878372192383,62.98232650756836,61.89913558959961,62.274757385253906,4393162.0,-0.008368191153078297,-2.7015088805605343,-1.357153997317446,47.45246852820806,53.609465750823404,-0.833837295383681,-0.725139652279708,7.959286610568938,17.489103328200315,30.599851817752654,1.08319091796875,0.2914575527370147,0.6210878372192354,-1.851882376936814,3.094058051375285,-0.6153972698587893,1.8575729442972602,-3.5091486862182606,45.117862940221634,-9.76351823966494,1.2364851070780245,4,-1.144338607788086,2.537637710571289,11.353853225708008,20.445232391357422,1.2579002380371094,1,0.040084341408271884,-1.766664361901504,62.63290786743164,1.036037028440132,62.84255981445313,1.2025256280212473,61.51477432250977,0.040084341408271884
2971,2008-04-23,64.37998962402344,64.71193695068361,62.45819854736328,62.45819854736328,10732928.0,0.036568191582503795,-1.3454562056111274,-11.578891723551449,61.26125362738354,54.11887528042424,-3.0781727248899102,-2.7659549522216906,5.474462901228577,15.031364796687654,28.61592024738145,2.60315322875978,0.6912810166431171,2.656000900268552,0.022782476825085496,5.289219323712025,1.3393916885468187,3.972610111990285,-5.681694136566158,90.68622938817937,34.30782177637889,1.3166092117217352,4,-2.825904846191399,-3.681974411010735,9.082647323608398,17.099571228027344,-0.6813621520996094,2,0.00027137801013310536,-2.7015088805605343,62.10878372192383,-1.766664361901504,62.63290786743164,1.036037028440132,62.84255981445313,0.00027137801013310536
2972,2008-04-24,64.5372314453125,66.07466125488281,63.9170150756836,65.07009124755861,9714569.0,0.0024424020911986144,-1.433491517839868,-0.27727249268539367,59.87078522942691,54.72496768164632,-3.1259212933099363,-2.7794990509424267,5.001899018176289,14.691771752212645,26.699920835593932,2.1576461791992116,0.40573609849437275,2.6315460205078125,-0.25275862393900184,5.515850664954634,1.1893936982844053,4.07369834273122,-5.598390299326169,65.95751150649085,10.403212853801932,1.4421523222234107,4,-2.3017845153808594,-2.6730384826660156,2.740734100341797,10.539274215698242,-1.406402587890618,3,-0.03275584748311389,-1.3454562056111274,64.37998962402344,-2.7015088805605343,62.10878372192383,-1.766664361901504,62.63290786743164,-0.03275584748311389
2973,2008-04-25,65.15744018554689,66.11833953857422,64.73814392089844,65.17491149902344,6055671.0,0.009610092133560677,-2.224515623050461,0.03278782411978404,58.62323654000629,55.50389382984907,-3.216122528673722,-3.1693603114976625,4.06735545749919,13.853307549915641,24.73099412616622,1.5811080932617188,0.45200862958443366,3.002358818054212,-0.10389767425056107,6.108615310358992,1.449230571901822,4.555487064206602,-5.79044983302677,77.22557703661478,23.975594833990485,1.5531282461523896,4,-2.258100509643569,-3.2714080810547017,2.020067214965806,9.023683547973619,-2.594413757324233,4,-0.036197840922982505,-1.433491517839868,64.5372314453125,-1.3454562056111274,64.37998962402344,-2.7015088805605343,62.10878372192383,-0.036197840922982505
2974,2008-04-28,65.34962463378906,66.11833953857422,65.09629821777344,65.52433013916016,4598398.0,0.00294953957207178,-2.0000111973305565,9.999563318785427,61.15702967412402,56.43643365816857,-2.751367086289207,-3.0965019747247737,3.534904282965968,13.421265818564592,22.47265382288219,1.0220413208007812,0.4625459082849446,2.925492477416995,-0.31272073127833266,6.163705686112316,1.3063858730693312,4.544599081764659,-5.442526346384618,81.78057012456162,27.94115454649281,1.6191066043476616,4,-1.8213367462158203,-3.463592529296875,1.506856918334961,8.831499099731445,-3.0224571228027344,0,-0.04210673601769688,-2.224515623050461,65.15744018554689,-1.433491517839868,64.5372314453125,-1.3454562056111274,64.37998962402344,-0.04210673601769688
2975,2008-04-29,64.10919189453125,65.48065185546875,63.46277236938477,65.07009124755861,0.0,-0.018981482238177194,1.2647095340642889,5.500109175073229,58.01851042008725,56.9123309881728,-1.028912205088666,-1.8388961869549476,4.47418724837533,14.38750528638667,21.481565690953513,2.0178794860839773,0.651831820762844,1.6143030166625962,-1.7094568741207468,4.938062907445946,-0.04757692872908592,3.2761829620542713,-3.7051943070332243,45.10737021148867,-10.635036908134893,1.661879945391675,4,-0.4760780334472656,-2.2231597900390625,2.7472896575927734,8.988740921020508,-1.9916725158691406,1,-0.017986069128350546,-2.0000111973305565,65.34962463378906,-2.224515623050461,65.15744018554689,-1.433491517839868,64.5372314453125,-0.017986069128350546
2976,2008-04-30,66.01351165771484,67.08796691894531,64.50228881835939,65.07882690429689,0.0,0.02970431707073251,-1.4769867749326888,-0.9727186832556259,65.52377910384527,58.03213516674689,-2.549490708933064,-3.66993961498725,2.2325389017949533,12.234298617464418,20.468080136653928,2.9787750244140625,0.9895414866362273,3.3526500701904283,-0.3255976086830543,7.030897749063911,1.5135262307536834,5.191773909627173,-5.1523667141307214,70.36144552957252,11.180811544778742,1.8391238394367424,4,-1.6903018951416016,-3.3500308990478516,0.8429698944091797,5.651815414428711,-4.900566101074212,2,-0.04009524158444888,1.2647095340642889,64.10919189453125,-2.0000111973305565,65.34962463378906,-2.224515623050461,65.15744018554689,-0.04009524158444888
2977,2008-05-02,67.35002899169922,68.00518798828125,66.88705444335939,67.33255767822266,9100169.0,0.020246117808643715,-1.4615539655346623,0.01869219906783909,79.79793910354151,60.15845668836056,-3.320406446192166,-4.7947742072927895,0.5531879692380244,10.659021213555604,19.325561650214244,1.9916763305664062,1.3071834526296016,4.398715019226074,0.21071057670721416,8.586719461744941,2.304712797966644,6.492717240485504,-5.866201850578975,85.57685928481388,20.03596987080182,2.0940022212594336,5,-2.397867202758789,-4.149318695068359,-0.4935474395751953,4.27598762512207,-5.328601837158196,4,-0.05421529247189216,-1.4769867749326888,66.01351165771484,1.2647095340642889,64.10919189453125,-2.0000111973305565,65.34962463378906,-0.05421529247189216
2978,2008-05-05,66.95693969726561,67.45485687255861,66.48522186279297,67.17532348632811,2916369.0,-0.00583651262395235,1.4943965771033458,-12.499563318777293,79.26420574290832,63.441023107725684,-2.550532144193596,-4.239263503195893,0.6365837038580224,10.770702279735488,18.061794335798474,0.9696350097656392,1.521557280957495,3.7645282745361186,-0.7667235540973536,8.29578010316959,1.4989023602193754,6.030154188852855,-4.690549254486044,76.92310922287868,5.403316107357597,2.2656259143167374,5,-2.004777908325181,-3.7562294006347514,-0.2358570098876811,4.669076919555678,-4.306560516357408,0,-0.05714285714285683,-1.4615539655346623,67.35002899169922,-1.4769867749326888,66.01351165771484,1.2647095340642889,64.10919189453125,-0.05714285714285683
2979,2008-05-06,66.38913726806639,67.06175994873047,65.91741943359375,66.82590484619139,4579808.0,-0.00848011321554476,1.5192482112263648,2.0,73.99443988504242,66.39013103626284,-1.5576822617927064,-3.5986575242960583,0.8977612636954575,11.0471717700229,17.147148510900948,1.1443405151367188,1.7543745279188343,3.0333734512328974,-1.717440013450883,7.784186915916685,0.6579667188910037,5.408780183574791,-3.4340911198266255,64.42309872544298,-9.889247689158069,2.3754067323418933,5,-1.1574440002441264,-3.1884269714355327,0.33194541931153765,5.236879348754897,-4.568622589111314,1,-0.05763157946148101,1.4943965771033458,66.95693969726561,-1.4615539655346623,67.35002899169922,-1.4769867749326888,66.01351165771484,-0.05763157946148101
2980,2008-05-07,66.97441101074219,67.76059722900389,66.71234893798828,66.91326141357422,5240898.0,0.008815805819445632,-3.528319298650302,-0.14000489100055896,71.93112801153961,67.5756726345024,-1.5423821374221944,-4.05977872326428,0.009439210692292477,10.156504957285492,16.220552240684956,1.3714599609375,1.8339476004043433,3.407686805725099,-1.598676188566813,8.414049800017011,0.9045053085791466,5.910868302871059,-3.413347841697444,70.5736041051374,-2.018444084344395,2.5031814971459574,5,-1.2404308319091797,-3.773700714111328,-2.6817731857299805,3.7256526947021484,-3.6251983642578054,2,-0.06938834443815378,1.5192482112263648,66.38913726806639,1.4943965771033458,66.95693969726561,-1.4615539655346623,67.35002899169922,-0.06938834443815378
2981,2008-05-08,66.84337615966797,67.13164520263672,66.09213256835939,66.41534423828125,4657105.0,-0.001956491279232031,1.0695673306954172,6.9997504678727385,73.24692891989369,69.06191082233204,-1.1456453920761476,-3.750916804454093,-0.1996325197483486,9.953038578195844,15.09135762413151,1.0395126342773295,2.1341415925562046,3.0416694641113295,-2.1221647755854036,8.205503703808063,0.4597523442629665,5.623586583959693,-2.749018012314849,44.35150266035198,-27.023746248088784,2.581917119848365,5,-1.109395980834961,-3.6426658630371094,-2.2515506744384766,3.856687545776367,-1.7994918823242188,3,-0.07070045010469339,-3.528319298650302,66.97441101074219,1.5192482112263648,66.38913726806639,1.4943965771033458,66.95693969726561,-0.07070045010469339
2982,2008-05-09,65.41950225830078,66.55510711669922,64.33631134033203,66.38913726806639,7133958.0,-0.021301645475925612,2.4094021101992964,-2.265333404630735,61.14887568870744,69.34253739440994,0.4654911990030115,-2.147502966711137,0.7972143538577399,11.051936457081808,13.885778479004642,2.5070648193359375,2.506669010094626,1.433915328979495,-3.682782503285736,6.550613161244733,-1.1244335871531206,3.9922642451121106,2.5856857299804688,31.632607591326877,-36.258928663790186,2.558348916132618,5,0.31447792053222656,-2.218791961669922,-0.6486005783081055,4.415754318237305,-0.37561798095703125,4,-0.06582986040854066,1.0695673306954172,66.84337615966797,-3.528319298650302,66.97441101074219,1.5192482112263648,66.38913726806639,-0.06582986040854066
2983,2008-05-12,65.550537109375,66.38913726806639,65.30594635009766,65.92616271972656,2125869.0,0.0020029937029610867,-1.505046227680114,0.3873886633305064,62.709277798216576,69.51500940819801,0.44262822408964553,-1.9092822731295058,0.20033034878720457,10.582787819362267,12.161436953688378,1.0831909179687358,2.523691638006426,1.2683828353881808,-3.4551849367837093,5.991950607560071,-1.0934010506977643,3.630166721474126,2.381273345947264,35.45924051084172,-30.031165149811464,2.361783886085945,5,0.1834430694580078,-2.3498268127441406,-0.7796354293823242,3.245206832885742,0.532859802246108,0,-0.0538380021043221,2.4094021101992964,65.41950225830078,1.0695673306954172,66.84337615966797,-3.528319298650302,66.97441101074219,-0.0538380021043221
2984,2008-05-13,65.47191619873047,66.24063110351561,64.77308654785156,66.17075347900389,4413427.0,-0.0011993938434607943,2.500018195713175,1.8604622821626953,65.24146210159554,70.31755959503226,0.6039301776774266,-1.4183477046266404,-0.09490976207101198,10.357343592531947,10.318648429374704,1.4675445556640483,2.5634635049341767,0.8818386077880831,-3.2428907642502622,5.006567979826428,-1.1805260782310967,2.9442032938072558,2.387984274291995,33.16326075913281,-33.46228074858152,2.062364686019174,5,0.6988334655761719,-2.2712059020996094,-0.701014518737793,3.3238277435302734,0.3406829833984233,1,-0.04309537862398738,-1.505046227680114,65.550537109375,2.4094021101992964,65.41950225830078,1.0695673306954172,66.84337615966797,-0.04309537862398738
2985,2008-05-14,65.54180145263672,66.18822479248047,64.6158447265625,65.97856903076172,5133568.0,0.0010674081035619842,2.673445743618993,0.6249918120483107,56.57764358804903,69.32354453772156,0.847785083585407,-1.137182754498383,-0.4607871854456391,9.968159498892035,9.006823313658732,1.5723800659179688,2.5886517367437705,0.6918453216552791,-2.9309317123759797,4.314622355686531,-1.1195431953603503,2.5032338386709085,2.2476272377319333,43.12508529162914,-19.611885885319708,1.811388517015627,5,0.6289482116699219,-2.3410911560058594,-0.8451519012451172,3.2539424896240234,0.05241394042967329,2,-0.05677730381534907,2.500018195713175,65.47191619873047,-1.505046227680114,65.550537109375,2.4094021101992964,65.41950225830078,-0.05677730381534907
2986,2008-05-15,65.36708831787111,65.82133483886719,64.85169982910156,65.53306579589844,4223824.0,-0.002665674895919179,1.6117567275977929,0.38001327557291326,54.6889912963259,66.53366144803094,1.0294139776924283,-0.7229647455055073,-0.5558425348510383,9.858510036329008,8.033095719899421,0.969635009765625,2.5643840393346125,0.3415506362915153,-2.9995889014012818,3.682690173984305,-1.3290191325548761,2.012120405137914,2.353278025496806,46.45659544326147,-15.217301824359701,1.670569768846396,5,0.6813659667968608,-2.1663780212402486,-1.2731819152832173,3.4286556243896342,-1.8693733215332173,3,-0.0308699029330185,2.673445743618993,65.54180145263672,2.500018195713175,65.47191619873047,-1.505046227680114,65.550537109375,-0.0308699029330185
2987,2008-05-16,66.86084747314453,67.56841278076172,65.56800842285156,66.25810241699219,10380837.0,0.022851853948419487,-1.0176216877575441,-3.631487014479741,58.76009237628814,64.25542662951759,-0.6046145838083135,-1.892714334982827,-2.267022392552718,8.072657978108793,6.84615479304915,2.201324462890611,2.720098582930703,1.5680061340331974,-1.428101567639743,4.564113835706138,0.0699522831967272,3.0660599848696677,0.7918377701626582,76.0355969912067,15.654353325527723,1.4980538508364694,5,-0.8123931884765625,-3.660137176513672,-3.3303756713867188,1.934896469116211,-2.4109725952148438,4,-0.027175294129057948,1.6117567275977929,65.36708831787111,2.673445743618993,65.54180145263672,2.500018195713175,65.47191619873047,-0.027175294129057948
2988,2008-05-19,67.28887939453125,67.54221343994139,66.76475524902344,67.42864990234375,4551688.0,0.006401832126920581,3.2380120607197354,-0.23188992823057353,59.736789282797524,62.67124322926816,-1.0958494531280678,-2.0770511998340595,-2.988300639169637,7.33866670022357,5.964292832413142,0.7774581909179545,2.612057613676967,1.7737220764160213,-1.1147647588556708,4.6622089116877135,0.32947865878017524,3.2179654940518674,0.29747837071643346,90.53253367579761,31.500824155744326,1.4442434176358443,5,-1.2404251098632812,-4.088169097900391,-3.7584075927734375,1.5068645477294922,-3.598987579345703,0,-0.03336353848344753,-1.0176216877575441,66.86084747314453,1.6117567275977929,65.36708831787111,2.673445743618993,65.54180145263672,-0.03336353848344753
2989,2008-05-20,65.81259918212889,67.01808166503906,65.54180145263672,66.67740631103516,4869617.0,-0.021939438220490604,-1.099370728002604,6.187336244541586,58.35475636123595,61.16275749034553,0.3241345868382979,-0.3692754322943159,-1.7645417219912787,8.492415218973065,5.235820912404629,1.7470779418945312,2.140971620275593,0.13845729827879438,-2.4123539188984466,2.6892685154560354,-1.1369483103098332,1.413862906867422,1.7558135986328267,40.53266287509739,-19.423446442609574,1.275405608588622,5,0.13976287841798296,-2.6118888854980327,-2.2624721527099467,2.98314476013185,-2.079029083251939,1,0.004114679147420031,3.2380120607197354,67.28887939453125,-1.0176216877575441,66.86084747314453,1.6117567275977929,65.36708831787111,0.004114679147420031
2990,2008-05-21,64.59837341308594,66.37166595458984,64.03057098388672,65.81259918212889,6546421.0,-0.01844974646393649,1.0074908327254528,1.4040422753898962,42.555150526559984,57.75255989108623,1.3028876302643937,1.0972857059953185,-0.7742790293966451,9.31979556089425,4.641628774532195,2.341094970703125,1.6475518545525034,-1.2002479553222685,-3.2024638856472762,0.8019679750027393,-2.2013559204847724,-0.19913999015976458,2.9438400268554545,16.04940135256366,-40.83113317201335,1.0011079651625057,5,1.2011184692382812,-0.7556095123291016,-1.2600812911987305,4.197370529174805,-2.568206787109375,2,0.018796537821136328,-1.099370728002604,65.81259918212889,3.2380120607197354,67.28887939453125,-1.0176216877575441,66.86084747314453,0.018796537821136328
2991,2008-05-22,64.3974609375,64.5372314453125,63.069679260253906,64.02183532714844,4084791.0,-0.003110178553586307,3.479935719775485,-0.30935400971404875,32.359116440160776,54.553697752358815,1.252023990349656,1.3698048049354554,-0.764293157429691,9.132951366023775,4.906969947798981,1.5286941528320312,1.2655089334743508,-1.402033996582034,-3.401657396122502,0.5975894029584339,-2.401845696352268,-0.4022222968118001,3.004286804199211,29.514566070501886,-22.755563535753367,0.9998116997702329,5,0.9215850830078125,0.07425117492675781,-1.3932971954345703,4.398283004760742,-2.4721221923828125,3,0.01858387641599535,1.0074908327254528,64.59837341308594,-1.099370728002604,65.81259918212889,3.2380120607197354,67.28887939453125,0.01858387641599535
2992,2008-05-23,62.42325973510742,64.5372314453125,62.04763412475586,63.95195388793945,5973399.0,-0.030656506850613385,-1.1839096229717203,-4.069728236584474,27.216886783084888,50.610098750677516,3.0804547110241174,3.349228957929,0.9473283010832461,10.698260729051015,5.862466312498795,2.4895973205566406,0.8216394920464438,-3.2705366134643583,-5.723249674077664,-0.8178235528510456,-4.496893143771018,-2.0441800831576984,4.718563897705067,6.836294260298232,-40.56739373283503,1.2263565303066548,5,2.384763717651367,2.153278350830078,0.5809040069580078,6.37248420715332,-0.8211288452148438,4,0.017212418348383496,3.479935719775485,64.3974609375,1.0074908327254528,64.59837341308594,-1.099370728002604,65.81259918212889,0.017212418348383496
2993,2008-05-26,62.79888153076172,63.1832389831543,61.89913558959961,62.02142715454102,2809599.0,0.00601733708313601,-1.5128302745958697,-0.5085741806367206,31.602525859487386,46.87243916822106,2.5406382271582686,2.9385089221898113,0.2816062072082275,9.933678470899736,6.905384446433627,1.2841033935546875,0.3495015464380202,-2.776986885070798,-5.544838811877256,-0.009134958264340298,-4.160912848474027,-1.3930609216675691,3.9354069414062423,17.57678099949251,-26.530878878349096,1.3839259634032293,5,1.9348926544189453,1.9829387664794922,0.20528221130371094,5.996862411499023,-1.4762840270996094,0,0.026290171208849245,-1.1839096229717203,62.42325973510742,3.479935719775485,64.3974609375,1.0074908327254528,64.59837341308594,0.026290171208849245
2994,2008-05-27,62.59796524047852,63.270591735839844,61.5933952331543,62.85129165649414,5083351.0,-0.003199360966083087,2.071995025188477,-0.3258408773091864,26.65425368472242,43.54761806785144,2.5602503193622894,3.0806547414920473,0.23845736562176967,9.756975867941684,8.043738013197931,1.6771965026855469,0.12401430075834696,-2.8403202056884638,-5.912364269705002,0.23172385832808118,-4.37634223769674,-1.3042981736801949,3.652807943432599,21.023714768141488,-18.920899873624265,1.536022032008272,5,1.982938766479485,2.2013263702392507,0.3428668975830007,6.1977787017822195,-3.1534805297851634,1,0.017443483514395952,-1.5128302745958697,62.79888153076172,-1.1839096229717203,62.42325973510742,3.479935719775485,64.3974609375,0.017443483514395952
2995,2008-05-28,62.95611953735352,63.71609878540039,61.97775268554688,62.67658615112305,5338379.0,0.0057215006190554085,-1.0729141079178015,-1.1034513913986856,29.754359279405108,40.777103399304686,2.0078971849495346,2.7739054892805015,-0.3482989391860798,9.05864544164816,8.488964593825973,1.7383460998535085,-0.14122106600613904,-2.4245122909545884,-5.641444111651673,0.7924195297424959,-4.032978201303131,-0.8160463806060463,2.73576829246678,46.29076504226358,6.618411828449958,1.6084659103485435,5,1.624784469604485,1.8431720733642507,-0.15068626403809304,5.8396244049072195,-2.4022407531738352,2,0.012349086430941014,2.071995025188477,62.59796524047852,-1.5128302745958697,62.79888153076172,-1.1839096229717203,62.42325973510742,0.012349086430941014
2996,2008-05-29,63.36668395996094,64.05677795410156,62.95611953735352,63.43656539916992,4566682.0,0.006521437878073355,-1.4705852131881916,-0.2499931766696626,38.0468323108293,38.475630058698144,1.4345978237088417,2.2713326437209105,-0.6021631959907836,8.32845810456027,9.542690895456685,1.1006584167480398,-0.43710193465541636,-1.8816064834594783,-5.204929278658852,1.4417163117398957,-3.5432678810591653,-0.21994508585979133,1.8333847582594416,60.237343350926324,18.74050799365012,1.6616613975996861,5,1.201120376586914,1.432607650756836,-0.5612506866455078,5.429059982299805,-3.5815200805664062,3,-0.021091798567664855,-1.0729141079178015,62.95611953735352,2.071995025188477,62.59796524047852,-1.5128302745958697,62.79888153076172,-0.021091798567664855
2997,2008-05-30,63.69862747192383,64.52849578857422,63.55012512207031,63.934486389160156,4381594.0,0.0052384548349198035,-2.6721241060370686,3.3751296468147824,39.463214678099355,36.22301065817613,0.6782460672392432,1.741075157943925,-0.893382751534773,7.649494349236704,10.187280344454486,1.1618118286132812,-0.6108794291914137,-1.3670928955078097,-4.604335619352767,1.8701498283371407,-2.9857142574302884,0.2515284664146691,1.068640428088628,71.72606863100599,28.248327971222153,1.618621361922476,5,0.6071109771728516,1.1006641387939453,-2.5725774765014577,5.097116470336914,-1.843170166015625,4,-0.02783872741352622,-1.4705852131881916,63.36668395996094,-1.0729141079178015,62.95611953735352,2.071995025188477,62.59796524047852,-0.02783872741352622
2998,2008-06-02,63.13082885742188,63.58506774902344,62.61543655395508,63.50645065307617,3662797.0,-0.00891382808447816,2.6393743064752835,1.5925698296915385,37.38231482060203,33.89273937588347,0.6640274119947946,2.116023719499019,-0.2368305782738389,7.940022246480687,11.178946927735769,1.08319091796875,-0.779604929537058,-1.7435859680175767,-4.962409079071072,1.475237143035919,-3.3529975235443246,-0.13417441249082884,1.3976669311523366,52.38095238095263,7.284613211253777,1.6094115555267496,6,0.8517017364501882,1.6684627532958913,-1.0810089111328196,5.66491508483886,-2.271209716796882,0,-0.02421476155464075,-2.6721241060370686,63.69862747192383,-1.4705852131881916,63.36668395996094,-1.0729141079178015,62.95611953735352,-0.02421476155464075
2999,2008-06-03,62.563026428222656,62.98232650756836,62.03016662597656,62.5455551147461,4995588.0,-0.00899405947103249,1.2244868858449116,-0.046513044979518255,34.7631825628561,33.02696515769415,0.8072988053078802,2.511238988076826,0.46761875640179085,8.249683095982817,12.46599228286901,1.1006622314453196,-1.1538559160767505,-2.1200828552246094,-5.413779597180195,1.1736138867309762,-3.766931226202402,-0.4732344842468166,1.9654693603515625,22.945224941749128,-21.47512450056377,1.6468483709777935,6,0.5022869110107422,2.236265182495117,-0.17034053802490234,6.232717514038086,-0.4979209899902344,1,-0.019826868925269525,2.6393743064752835,63.13082885742188,-2.6721241060370686,63.69862747192383,-1.4705852131881916,63.36668395996094,-0.019826868925269525
3000,2008-06-04,62.32716751098633,62.493141174316406,61.34006881713867,62.16119766235352,4578559.0,-0.003769940981146802,3.631582979636241,9.49956331878075,34.547077779160915,33.27007197313861,0.7678547700422342,2.5097637293429784,0.8278103558422032,8.211413002973615,13.707304120822636,1.2229576110839844,-1.621720420180118,-2.123579597473139,-5.392271143361683,1.1451119484153978,-3.7579253704174107,-0.489233824528867,1.8491162109374955,30.95879889020096,-12.658536369988617,1.6343457729442692,6,0.6114826202392578,2.345460891723633,0.3799924850463867,6.468576431274414,-0.6900978088378906,2,-0.0462508231227553,1.2244868858449116,62.563026428222656,2.6393743064752835,63.13082885742188,-2.6721241060370686,63.69862747192383,-0.0462508231227553
3001,2008-06-05,62.11751937866211,63.0260009765625,61.53224563598633,62.83382415771485,5436085.0,-0.003363671745347019,1.7142941313065148,-4.315872942907279,22.26759655551561,32.72015083674202,0.6929538517784266,2.474055418639878,1.1382630955496822,8.125774032584417,15.11942762249759,1.4937553405761719,-2.0100110416196344,-2.0969348907470646,-5.320310948692892,1.126441167198763,-3.7086229197199714,-0.4852468617741508,1.6616942565917938,24.383514770401053,-14.50799448226304,1.6116880289729139,6,0.8167629241943359,2.5551090240478516,0.6420536041259766,6.678224563598633,-2.035350799560547,3,-0.025172296159327034,3.631582979636241,62.32716751098633,1.2244868858449116,62.563026428222656,2.6393743064752835,63.13082885742188,-0.025172296159327034
3002,2008-06-06,61.11294555664063,63.96068954467773,60.885826110839844,62.40578842163086,9945603.0,-0.016172149694157922,-2.5199994759676505,1.8048781786712542,16.172248683859678,31.005675595005613,1.667464845827908,3.3091100299478384,2.1937761927963706,8.848956597481866,15.667636387220774,3.0748634338378835,-2.1668912396655458,-2.8861808776855398,-6.33789660241316,0.5655348470420805,-4.61203874004935,-1.1603230153217297,0.22712326049803977,7.386326277174195,-23.941334272626392,1.7258578623638088,6,1.5942153930663991,3.3325614929199148,2.380399703979485,7.68279838562011,0.13976669311522727,4,-0.02172668434080771,1.7142941313065148,62.11751937866211,3.631582979636241,62.32716751098633,1.2244868858449116,62.563026428222656,-0.02172668434080771
3003,2008-06-09,62.02142715454102,62.64164352416992,61.15662384033203,61.15662384033203,7193703.0,0.014865616272061288,-2.434352434683264,-0.6689160281017822,27.857122804891176,31.139327719468806,0.7119755702390549,2.237392433236998,1.371496178944291,7.687174017673108,16.245471034789315,1.5286979675292898,-2.2097317999903723,-1.80124378204345,-5.279743469689215,1.6772559056023084,-3.5404936258663255,-0.0619939382205672,1.9392623901367045,36.93175544657544,6.488867443898812,1.7392498438228794,6,0.6857337951660085,2.3017845153808523,2.055008888244622,6.7743167877197195,-1.6335220336914134,0,-0.0026760082159874576,-2.5199994759676505,61.11294555664063,1.7142941313065148,62.11751937866211,3.631582979636241,62.32716751098633,-0.0026760082159874576
3004,2008-06-10,62.6503791809082,63.288063049316406,61.2789192199707,61.5933952331543,7761424.0,0.010140882840377063,-1.383416523742075,1.2222246728097896,37.78752778361041,32.03190199771384,0.10196282199341056,1.4611327259943891,0.8443085045857259,6.838505461160054,16.48952962858658,2.009143829345703,-1.9937437515484149,-1.031214904785159,-4.456539010359634,2.394109200789309,-2.7438769575723967,0.6814471480020785,1.3103103637695241,57.38638830752677,24.08502322290211,1.7126620527872347,6,0.056781768798828125,1.6728324890136719,1.4260568618774414,6.145364761352539,-1.8169670104980469,1,-0.028583387103088942,-2.434352434683264,62.02142715454102,-2.5199994759676505,61.11294555664063,1.7142941313065148,62.11751937866211,-0.028583387103088942
3005,2008-06-11,61.82051467895508,63.68115615844727,61.479835510253906,62.98232650756836,8643659.0,-0.013245961362130299,-1.3886244349885004,-1.0991764170895257,35.025383636277326,31.696185478319176,0.842387530832319,2.1058830705924123,1.6805296238225083,7.450105457473853,16.593406887951073,2.2013206481933665,-1.8781060166090668,-1.6750150680542006,-5.079095009649009,1.729064873540608,-3.3770550388516085,0.02702490274320013,2.084093551635732,30.397726215391785,-3.2429099640245767,1.7020399707974037,6,0.8866462707519531,2.502696990966797,2.3956871032714844,6.975229263305664,0.7250404357910227,2,0.003956465916654883,-1.383416523742075,62.6503791809082,-2.434352434683264,62.02142715454102,-2.5199994759676505,61.11294555664063,0.003956465916654883
3006,2008-06-12,63.34921264648438,63.87333679199219,61.80304336547852,61.80304336547852,9235175.0,0.024728004538106862,-1.6779647635565968,-1.3308259073686146,55.67451109289743,33.49744063551896,-0.7700258096061319,0.4408630233466795,0.17608293719882795,5.819028982795125,16.659038055744134,2.0702934265136648,-1.6555031018620454,-0.04542331695555646,-3.333582209265977,3.242735575354864,-1.6895027631107737,1.5986561291996537,-2.192588806152351,80.11368923041464,41.30279109180161,1.6440794461552115,6,-0.925954818725593,0.8779067993163991,1.1181325912475515,5.44653129577636,1.231689453125007,3,-0.027027059576737456,-1.3886244349885004,61.82051467895508,-1.383416523742075,62.6503791809082,-2.434352434683264,62.02142715454102,-0.027027059576737456
3007,2008-06-13,65.04388427734375,65.60295104980469,64.13539886474611,64.65952301025389,8794926.0,0.026751265881019837,-1.048781786712842,0.24858938268377187,61.843320123867954,36.21533011365962,-2.5186700699975617,-1.472401120232604,-1.4369723928147806,4.009453539779884,17.614561010240344,2.2537384033203054,-1.4373342552139547,1.7400964736938462,-1.2298327222827652,4.710025669670458,0.2551318757055441,3.2250610716821484,-3.832926177978514,87.42632410700956,44.03215463373991,1.484964597988305,6,-1.7994956970214844,-0.8167648315429688,-0.5765390396118164,3.751859664916992,-0.6551589965820312,4,-0.076282586032004,-1.6779647635565968,63.34921264648438,-1.3886244349885004,61.82051467895508,-1.383416523742075,62.6503791809082,-0.076282586032004
3008,2008-06-16,65.04388427734375,66.33672332763672,64.24022674560547,65.68156433105469,7087316.0,0.0,1.152462714625893,-1.6590642926615635,63.182687867534725,39.37305292529057,-2.479512544762507,-1.738339699285433,-1.3728229687989284,3.9415036793754723,18.75726416876415,2.09649658203125,-1.3548031937831269,1.8523462295532198,-0.6096708247522713,4.314363283858718,0.6213377024004672,3.0833547567059654,-3.6572464599609376,74.43872829448975,27.049320536201634,1.2310085271527478,6,-1.4326095581054688,-0.8167648315429688,-0.5765390396118164,3.751859664916992,-0.42803955078125,0,-0.05828637188121377,-1.048781786712842,65.04388427734375,-1.6779647635565968,63.34921264648438,-1.3886244349885004,61.82051467895508,-0.05828637188121377
3009,2008-06-17,66.08339691162111,66.63372802734375,65.1923828125,65.1923828125,7234428.0,0.015981712129074843,-2.2352915992362163,-1.3972745327941645,65.70175294107287,42.83468349883635,-3.3158419983154417,-2.905490661146821,-2.36660633907983,2.8108027885674147,19.43942806550999,1.58984375,-1.2799828944043483,2.878318977355974,0.3534332568615497,5.4032046978503985,1.6158761171087548,4.140761837603186,-4.399753963623063,89.32202963298529,40.067198349823244,1.2624428602472124,6,-2.323619842529311,-1.8562774658203267,-1.6160516738891744,2.7123470306396342,-1.58984375,1,-0.08618642589436742,1.152462714625893,65.04388427734375,-1.048781786712842,65.04388427734375,-1.6779647635565968,63.34921264648438,-0.08618642589436742
3010,2008-06-18,65.81259918212889,66.60752105712889,65.43697357177734,66.11833953857422,6463144.0,-0.004097817941386639,-1.2148662499458378,-0.3431375067430555,62.455514769873325,47.3000077448761,-2.7922802436710796,-2.676276100812842,-2.0404555541068277,2.9940488564470797,19.52028932204438,1.1705474853515483,-1.1310595804141172,2.546809959411604,-0.17021841299673213,5.26383833181994,1.1882957732074289,3.905324145615772,-3.73294942778319,83.00181231664575,33.684754978693604,1.358514186204168,6,-2.052822113037095,-1.5854797363281108,-1.126869201660142,2.98314476013185,-2.4808578491210795,2,-0.07565704855295874,-2.2352915992362163,66.08339691162111,1.152462714625893,65.04388427734375,-1.048781786712842,65.04388427734375,-0.07565704855295874
3011,2008-06-19,65.59421539306639,65.97856903076172,64.79929351806639,65.65535736083984,6960888.0,-0.003318267197716218,2.3333333333333734,0.1999800369317136,59.76599365045414,52.14375718560882,-2.2672939818505284,-2.491371336209056,-1.7484023441802634,3.13150946982789,19.08199177378177,1.1792755126953267,-0.8904105589923432,2.268588447570785,-0.6017657058073667,5.138942600948937,0.8334113708817057,3.7037655242598646,-3.1502393768808474,58.39168633821963,11.417260699249042,1.435177076689077,6,-1.6990394592285014,-1.3670959472656108,-0.908485412597642,2.760389328002944,-1.3539886474609233,3,-0.046477578244537576,-1.2148662499458378,65.81259918212889,-2.2352915992362163,66.08339691162111,1.152462714625893,65.04388427734375,-0.046477578244537576
3012,2008-06-20,63.49771499633789,65.75144958496094,62.95611953735352,65.65535736083984,13879226.0,-0.03196166589028382,1.3791796335347906,35.28905665085279,51.63296443055505,54.78551736623814,0.22692405029808072,-0.32701438892610213,0.41187898355264707,5.09195128731902,18.226650091333624,2.7953300476074148,-0.6614348097127802,0.11836528778076172,-2.720928790425873,2.9576593659873893,-1.3012817513225485,1.538012326884079,-0.718558819259691,14.726838391266798,-30.259834171144377,1.4196470391033145,6,0.45860862731933594,0.7294044494628906,1.1268672943115234,3.389341354370117,-0.16597366333007812,4,0.017058678463216737,2.3333333333333734,65.59421539306639,-1.2148662499458378,65.81259918212889,-2.2352915992362163,66.08339691162111,0.017058678463216737
3013,2008-06-23,64.44987487792969,64.94779205322266,63.6025390625,63.73357009887695,6865679.0,0.014995183395917655,-1.7499970757155725,-0.33198494376897275,58.12029487630745,57.04471370987114,-0.38502370851313117,-1.211245281302105,-0.39568908877878073,4.006075010287901,17.2720210605611,1.4500770568847656,-0.2670153077583137,0.9879755020141587,-1.8761528572921549,3.8521038613204794,-0.4440886776390016,2.420039681667319,-1.4937553405761648,40.617573747773626,-6.861537412105015,1.432064179653159,6,-0.3930931091308594,-0.2358551025390625,0.17470741271972656,1.310312271118164,-0.48918533325196023,0,-0.0009487931091222146,1.3791796335347906,63.49771499633789,2.3333333333333734,65.59421539306639,-1.2148662499458378,65.81259918212889,-0.0009487931091222146
3014,2008-06-24,63.68989181518555,64.77308654785156,62.563026428222656,64.24896240234375,7829971.0,-0.011791846984708254,1.7499958466734227,-0.7804926108374384,55.61150884759467,59.33206095557307,0.601137048445139,-0.38500274230509746,0.5128923170074842,4.629354568508148,16.35067478903719,2.2100601196289062,0.3068349256970393,0.17339611053466797,-2.6628850594791373,3.0096772805484733,-1.2447444744722276,1.5915366955415706,2.943836212158203,27.861710556100604,-20.810410718733927,1.4181405850069022,6,0.5284938812255859,0.26206207275390625,0.9346904754638672,2.0702953338623047,3.9658775329589844,1,0.014538459478999677,-1.7499970757155725,64.44987487792969,1.3791796335347906,63.49771499633789,2.3333333333333734,65.59421539306639,0.014538459478999677
3015,2008-06-25,63.73357009887695,64.46734619140625,62.44072723388672,63.63748168945313,8147829.0,0.0006857961671240531,1.5921800248353863,-0.1718716949719095,56.746893776851365,59.451214587123495,0.9581200859787486,-0.3873074495244069,0.5881534679096916,4.403065931365447,15.686827947519651,2.0266189575195312,0.7008137923291713,0.17820186614990519,-2.6470306825647185,3.003434414864522,-1.2344144082073996,1.59081814050721,2.818743896484378,36.54326392243462,-14.573256720428148,1.4126162743573083,6,0.8036575317382812,0.02620697021484375,0.8429660797119141,2.0266170501708984,5.066539764404297,2,0.011924376142198101,1.7499958466734227,63.68989181518555,-1.7499970757155725,64.44987487792969,1.3791796335347906,63.49771499633789,0.011924376142198101
3016,2008-06-26,62.03016662597656,63.33174133300781,61.49730682373047,62.781410217285156,8561518.0,-0.026726942649810903,-1.0192313344782555,-7.818253999762379,53.618204242455946,58.53731282252217,2.7432188931313277,1.2762685470493125,2.344436146073946,5.892433377665881,15.373642958544199,2.2362632751464844,0.9138980430186763,-1.4583757400512667,-4.364468587854304,1.447717107751778,-2.9114221639527926,-0.005329316149747854,4.357683898925785,12.525668087640044,-42.29977605035249,1.4530464239015215,6,2.035350799560547,1.7296104431152344,2.790961265563965,3.529104232788086,5.302391052246094,3,0.020982931012895056,1.5921800248353863,63.73357009887695,1.7499958466734227,63.68989181518555,-1.7499970757155725,64.44987487792969,0.020982931012895056
3017,2008-06-27,61.92533874511719,62.493141174316406,60.62376403808594,61.61086654663086,9035079.0,-0.0016899500124102351,1.578314203862373,-0.4186021712858115,49.5952956676119,57.0276025780863,2.636406781738785,1.3085230919651352,2.5129982888633577,5.847392872339057,15.489084785543387,1.8693771362304688,1.2449722214671226,-1.474539184570311,-4.46074524273088,1.511666873590265,-2.967642213650592,0.018563844509976946,4.169079157714847,30.100977664227653,-25.87305553351486,1.4931030290802865,6,1.7034072875976562,1.7034072875976562,2.9700403213500977,2.991880416870117,4.865623474121094,4,0.037381919056047375,-1.0192313344782555,62.03016662597656,1.5921800248353863,63.73357009887695,1.7499958466734227,63.68989181518555,0.037381919056047375
3018,2008-06-30,61.60213088989258,62.61543655395508,60.38790512084961,61.89913558959961,7895295.0,-0.005219315094180166,1.5757665315412677,-0.9444545531739389,45.468284322973645,54.7794393982975,2.704463024833842,1.593006905626126,2.8546937209915484,6.00324393890611,15.242228534362095,2.2275314331054688,1.2500156945136283,-1.7213121414184585,-4.812911543381432,1.370287260544515,-3.2671118423999417,-0.17551244043696812,4.054634703759774,27.689293801308168,-26.94505255415592,1.5457997009814874,6,1.8955821990966726,1.9086856842041016,3.0901498794555664,3.3150882720947266,6.595233917236314,0,0.028077120354923046,1.578314203862373,61.92533874511719,-1.0192313344782555,62.03016662597656,1.5921800248353863,63.73357009887695,0.028077120354923046
3019,2008-07-01,61.32259750366211,62.6067008972168,60.21319961547852,61.64580535888672,8781880.0,-0.004537722676024036,1.1322961429908878,1.0882247167921086,47.73989562302389,53.14437060420311,2.5006256864995677,1.8707605312558186,3.156606398468,6.144036900009752,14.768030859158221,2.393501281738274,1.0298241504798114,-1.938824081420897,-5.142396226286394,1.2647480634446069,-3.540610153853649,-0.33703800898814507,3.8072820427099714,26.078036296660834,-30.315804020034378,1.6017860724327515,7,1.7732868194580078,2.1008663177490234,3.435199737548828,3.5946216583251953,7.687160491943359,1,0.043019900467492045,1.5757665315412677,61.60213088989258,1.578314203862373,61.92533874511719,-1.0192313344782555,62.03016662597656,0.043019900467492045
3020,2008-07-02,59.44448471069336,61.54098129272461,59.173683166503906,61.20030212402344,9549859.0,-0.030626765163634717,-1.0608313754140688,5.432471349156703,32.82091509586276,50.15047298702629,3.7776900876023163,3.7121612828454857,5.052632733294246,7.859084395235442,14.153705748408768,2.367298126220703,0.726541033278437,-3.672802734374997,-7.286499987785504,-0.05910548096448309,-5.479651361080258,-1.8659541076697437,5.0953932439715,6.5126925441051,-44.94415113475452,1.8068486267052564,7,3.0180816650390625,3.4592208862304688,5.245613098144531,5.472734451293945,9.56527328491211,2,0.13813366668773663,1.1322961429908878,61.32259750366211,1.5757665315412677,61.60213088989258,1.578314203862373,61.92533874511719,0.13813366668773663
3021,2008-07-03,60.55387878417969,61.13041687011719,57.9594612121582,58.55347061157226,10032714.0,0.018662691398294795,1.01108064069329,-1.1393030718458708,29.17339637197523,47.654965424961865,2.0988521888684133,2.6136184130226354,3.901193839482076,6.593233789387995,14.046183131824197,3.1709556579589844,0.29411238273729623,-2.485226631164551,-6.254314652015651,1.2838613896865425,-4.369770641590094,-0.6006826207390006,3.2347319001426413,55.722321996237724,8.451221606203426,1.8845440104255473,7,0.8997478485107422,1.742715835571289,4.136219024658203,4.09254264831543,8.682998657226562,3,0.13618006384846115,-1.0608313754140688,59.44448471069336,1.1322961429908878,61.32259750366211,1.5757665315412677,61.60213088989258,0.13618006384846115
3022,2008-07-04,59.78516387939453,60.86835479736328,59.44448471069336,60.56261444091797,4109567.0,-0.012694726088892438,1.0503103542982697,-0.388645963443586,27.231448283516627,44.22287135909622,2.554156928981648,3.4548930626072902,4.612995367042956,7.150337003684797,14.555087319696785,1.4238700866699219,-0.13716282411176195,-3.1875524520874023,-7.141724397510487,0.766619493335682,-5.164638424798937,-1.2104664793758602,3.0707828893815403,39.21203471261806,-4.4315909585605695,1.9770859727115422,7,1.5811100006103516,2.5114307403564453,4.898384094238281,4.861257553100586,9.55654144287108,4,0.1262419187150443,1.01108064069329,60.55387878417969,-1.0608313754140688,59.44448471069336,1.1322961429908878,61.32259750366211,0.1262419187150443
3023,2008-07-07,61.8554573059082,62.45819854736328,60.090904235839844,60.53640747070313,8002163.0,0.03462888268885744,-1.1422932132913786,-1.6966350022570613,33.1944405273438,41.732085990179456,0.08620917453522026,1.4456471396086954,2.48867788281963,4.878461701814231,14.646543550565116,2.67303466796875,-0.5087675633824347,-1.1089605331420884,-5.072224718365135,2.854303652080958,-3.090592625753615,0.8726715594694312,-3.89599609375,83.83462781737022,44.07008053108471,1.981632092611523,7,-0.6420536041259766,0.44113731384277344,2.6970577239990234,0.4891834259033203,6.237087249755859,0,0.0797909372639729,1.0503103542982697,59.78516387939453,1.01108064069329,60.55387878417969,-1.0608313754140688,59.44448471069336,0.0797909372639729
3024,2008-07-08,60.859619140625,61.74189758300781,59.85504531860352,60.46652603149414,9091530.0,-0.016099439057709164,-1.3351343950863943,0.2980123257206167,31.385416559142044,38.91414407710065,0.7133714274562735,2.424766320999936,3.411610777788894,5.654140754182279,15.209105311748544,2.0004119873046804,-0.680691753933715,-2.015260696411133,-6.087804592071507,2.057283199249248,-4.05153264424132,0.021011251419054133,-2.810183181762696,64.46604263315122,28.92439732228634,2.036271947830189,7,-0.2140178680419922,1.4369754791259766,3.531291961669922,1.9698371887207031,5.293663024902344,1,0.12056837965990175,-1.1422932132913786,61.8554573059082,1.0503103542982697,59.78516387939453,1.01108064069329,60.55387878417969,0.12056837965990175
3025,2008-07-09,62.06510543823242,62.44946670532226,61.698219299316406,62.08257675170898,5877271.0,0.0198076543138066,-1.0000101556866579,-0.044445738352384224,37.65279933588431,37.14021019859268,-0.842247041042917,1.3054761244455904,2.1857128900035434,4.263258195157277,15.87286294910601,1.5898475646972585,-1.0133900338841428,-0.8220039367675795,-4.882668205041895,3.2386603315067433,-2.852336070904741,1.2083281973695819,-3.9274942276001,91.26214580134095,56.18972213407785,2.030332134137161,7,-1.7776565551757812,0.2314891815185547,1.867197036743164,0.7643508911132812,4.227939605712891,2,0.11189302762539266,-1.3351343950863943,60.859619140625,-1.1422932132913786,61.8554573059082,1.0503103542982697,59.78516387939453,0.11189302762539266
3026,2008-07-10,61.63706970214844,62.16119766235352,60.545143127441406,61.0605354309082,6827908.0,-0.006896560201770208,-1.0108698489850545,-32.99890829695665,42.629747077402335,36.36626035523607,-0.5317559093975248,1.685059507515291,2.5265510702138556,4.475722761244185,16.88969651808491,1.6160545349121165,-1.2947599851453333,-1.1644325256347656,-5.256149730463505,2.927284679193967,-3.2102911280491355,0.8814260767796043,-3.4130467447814965,72.75358943428516,33.65732789582209,2.045858602414367,7,-1.3496208190917969,0.6595249176025391,2.168569564819336,1.1923866271972656,5.031600952148452,3,0.1196145165414968,-1.0000101556866579,62.06510543823242,-1.3351343950863943,60.859619140625,-1.1422932132913786,61.8554573059082,0.1196145165414968
3027,2008-07-11,60.08216857910156,61.87292861938477,59.40954208374024,61.58465957641602,9448959.0,-0.025226720390192026,1.3697470665406577,-2.6060740397657844,33.48744520418741,35.03505600870427,0.820478238098687,3.0031554698825857,3.931302185417721,5.796848586146439,18.197401269725574,2.4633865356445312,-1.6622475076751613,-2.471247863769534,-6.59207501894727,1.6495792914082088,-4.531661441358409,-0.4108342861806662,-1.773462109934698,22.063046571077678,-16.14510398703395,2.060413577588871,7,0.2009124755859375,2.214426040649414,3.7212867736816406,2.7472877502441406,6.979591369628906,4,0.15236981418625062,-1.0108698489850545,61.63706970214844,-1.0000101556866579,62.06510543823242,-1.3351343950863943,60.859619140625,0.15236981418625062
3028,2008-07-14,61.25271224975586,61.86419296264648,60.40537643432617,60.85088348388672,5889759.0,0.01948238051882578,-1.2567576738435644,-0.26744171285376483,41.063417658202845,34.293225123724156,-0.4524196500040034,1.616924401754801,2.6337869404054004,4.419140210913241,19.1874220330836,1.7820243835449148,-1.8546138480038863,-1.1111455917358413,-5.0961577808434555,2.87386659737178,-3.103651686289652,0.8813605028179694,-2.861015939025066,60.63210097151711,20.242948398499728,1.9925060945538091,7,-1.0438823699951172,1.0438823699951172,2.3236217498779297,1.8693790435791016,3.948406219482422,0,0.13205934521768037,1.3697470665406577,60.08216857910156,-1.0108698489850545,61.63706970214844,-1.0000101556866579,62.06510543823242,0.13205934521768037
3029,2008-07-15,60.38790512084961,60.62376403808594,59.44448471069336,60.27434539794922,8815991.0,-0.014118674865857828,3.0298122234026605,0.2826072510134141,38.42898991567459,34.916344548147684,0.2971015718208818,2.143036330011867,3.377260251662122,5.077600964566955,20.21293939302955,1.8082275390625,-2.0112648390232835,-1.6911781311035128,-5.358358809927282,1.976002547720249,-3.524768470515397,0.14241220830837165,-1.9148787653861632,32.18379265602365,-8.332788064279107,1.833590339411882,7,-0.1790752410888672,1.9086894989013672,3.1272811889648438,2.81280517578125,5.084011077880859,1,0.1275858041340523,-1.2567576738435644,61.25271224975586,1.3697470665406577,60.08216857910156,-1.0108698489850545,61.63706970214844,0.1275858041340523
3030,2008-07-16,60.833412170410156,61.174095153808594,59.750221252441406,60.597557067871094,6811720.0,0.007377421830894626,2.1047562010280982,2.076925660922436,45.46656562889079,36.72669668780497,0.07748105432574448,1.3759188325080913,2.7942265660756576,4.427777469370994,21.141121701354482,1.4238739013671875,-2.0853099610567227,-0.9967117309570312,-4.249304452255004,2.255880990340941,-2.6230080916060174,0.629584629691955,-2.2806823711087105,51.74594152468332,7.3710863980589565,1.6262963606489855,7,0.10045814514160156,1.4631824493408203,2.681774139404297,2.367298126220703,3.5465774536132812,2,0.0874498043972094,3.0298122234026605,60.38790512084961,-1.2567576738435644,61.25271224975586,1.3697470665406577,60.08216857910156,0.0874498043972094
3031,2008-07-17,62.5455551147461,63.72483444213867,61.0168571472168,61.62833786010742,11643028.0,0.02814477904904944,-1.5306086073061396,3.888901468590313,52.09440310812485,39.48924722387255,-1.4778429038597238,-0.607478509425313,0.9658410261905956,2.504694046310213,21.95626299455487,2.8914222717285156,-2.1361321047200406,0.8678642272949304,-1.8901174065169855,3.6258458611068463,-0.5111265896110311,2.246855044200892,-3.9147159404834184,72.6720873245713,25.39733861103585,1.3789908169059597,7,-0.9783668518066477,-0.2489604949951243,0.9696311950683523,0.6551551818847585,2.7516555786132884,3,0.05991616706133729,2.1047562010280982,60.833412170410156,3.0298122234026605,60.38790512084961,-1.2567576738435644,61.25271224975586,0.05991616706133729
3032,2008-07-18,64.58090209960939,65.02641296386719,61.53224563598633,61.53224563598633,10307040.0,0.03254183260711718,-1.2922670163553605,3.3238106328734776,59.01638397817044,42.35835205174217,-3.085888538094615,-2.695726327597299,-1.1185915804512945,0.236717575158238,22.630284117255666,3.4941673278808594,-1.770350841446671,2.8490518569946417,-0.0956375881464453,5.793741302135729,1.3767071344240946,4.321396579565189,-5.746303114631665,92.01869239353829,40.520529203182846,1.4723447225705444,7,-2.3629245758056783,-2.2843074798584126,-1.255713462829604,-1.3801918029785298,-0.30573272705078125,4,0.03232795589425708,-1.5306086073061396,62.5455551147461,2.1047562010280982,60.833412170410156,3.0298122234026605,60.38790512084961,0.03232795589425708
3033,2008-07-21,64.38872528076172,65.00020599365234,63.77724838256836,64.33631134033203,6060703.0,-0.0029757530879834793,-1.0895616750855466,0.017192471849516992,59.330142985262206,45.463321654644425,-2.7899733428817015,-2.6439207668114264,-0.9829698251860606,0.17716404028212196,23.34073017896034,1.2229576110839844,-1.426154449194911,2.6599325180053697,-0.27297768558470636,5.592842721595446,1.193477416210328,4.126387619800411,-5.182617457050625,88.5758531069817,32.46340166027127,1.4664551017950385,7,-2.170747756958008,-2.092130661010742,-0.6529712677001953,-1.1880149841308594,-0.00873565673828125,0,0.04151401749783368,-1.2922670163553605,64.58090209960939,-1.5306086073061396,62.5455551147461,2.1047562010280982,60.833412170410156,0.04151401749783368
3034,2008-07-22,64.6158447265625,64.86917114257811,63.0260009765625,63.96942520141602,6821289.0,0.003527317007914643,2.1969722533753364,12.332969432314275,67.49408772949968,48.77902036504612,-2.7136033889406264,-2.9493268439428775,-1.26263665494929,-0.25215014381109313,23.664658473966902,1.8431701660156108,-0.9386127838641656,2.840754318237302,-0.24761472347580593,5.9291233599504025,1.296569797380748,4.384938839093856,-5.060518594442044,92.21847385841596,28.599657899229,1.544184520856552,7,-2.397867202758789,-2.3192501068115234,-0.6966476440429688,-1.4151344299316406,-0.532859802246108,1,0.00905774342427157,-1.0895616750855466,64.38872528076172,-1.2922670163553605,64.58090209960939,-1.5306086073061396,62.5455551147461,0.00905774342427157
3035,2008-07-23,64.49355316162111,65.64662933349611,63.89954376220703,65.42823791503906,5198851.0,-0.0018925940759406679,1.547760637735628,-1.445941400371774,64.28121420231068,51.184738934480386,-2.4703992140829527,-2.9167218103512482,-1.1976498811663632,-0.2928338331323488,23.79346897498523,1.7470855712890767,-0.6442930154121242,2.6804636001587028,-0.5258173798972905,5.886744580214689,1.0773231101307061,4.283604090186699,-4.609961819595846,75.09432158903562,10.04387255303456,1.603140490027994,7,-1.9654674530029297,-2.2100620269775604,-0.5001049041748189,-1.2928428649902486,0.987098693847642,2,0.015169935429942605,2.1969722533753364,64.6158447265625,-1.0895616750855466,64.38872528076172,-1.2922670163553605,64.58090209960939,0.015169935429942605
3036,2008-07-24,63.33174133300781,64.84297180175781,62.92117691040039,64.00437164306639,5704247.0,-0.01801438704581515,-1.5730987282292497,0.7196333390471017,62.50000672250105,54.40835688095968,-1.165480852458785,-1.741697317970008,-0.10219231106901816,0.7146088085642504,23.623478306593775,1.9217948913574219,-0.23567446067460196,1.4535730361938448,-1.8233191082483131,4.730465180635996,-0.18487303602723415,3.092019108414924,-2.9871069516648845,43.73670103035418,-23.56667106005095,1.6384460722210759,7,-0.7861843109130788,-1.3627262115478516,0.6617069244384766,-0.13103103637695312,1.5374298095702983,3,0.01655170486318669,1.547760637735628,64.49355316162111,2.1969722533753364,64.6158447265625,-1.0895616750855466,64.38872528076172,0.01655170486318669
3037,2008-07-25,64.24022674560547,64.96526336669922,62.16992950439453,62.85129165649414,6169199.0,0.014344867099432834,-1.0317440952905115,-2.0649308666901516,59.15494071539845,56.41852610953697,-1.5892442321744937,-2.601231550182618,-1.1159990731726737,-0.3244450379815049,23.162999538692453,2.7953338623046875,0.03857304423149799,2.24631404876709,-1.196902465865378,5.689530563399558,0.5247057914508559,3.9679223060833237,-3.4714327680902883,59.5477706726821,-5.430513734269731,1.7216082573162346,7,-1.694669723510735,-2.3847713470458984,-0.1790790557861328,-1.0395164489746094,0.50665283203125,4,0.016453614834512242,-1.5730987282292497,63.33174133300781,1.547760637735628,64.49355316162111,2.1969722533753364,64.6158447265625,0.016453614834512242
3038,2008-07-28,63.33174133300781,64.12666320800781,62.93864822387695,63.85586547851562,4514623.0,-0.014142001960785522,1.2295076099251179,-0.37735683230751393,59.55436024242537,58.76578947917594,-0.3965346536145944,-1.6406406904334645,-0.3393620473308516,0.40906464544210763,22.569913030590993,1.3015785217285156,0.23571579283499489,1.2513481140136733,-2.23702293405546,4.739719162082807,-0.492837410020897,2.9955336380482436,-2.1727205270141567,33.417087632598644,-30.31955481064093,1.744185524034567,7,-0.6333160400390554,-1.528696060180657,0.7599802017211914,-0.13103103637695312,2.5070648193359375,0,0.014896606657159639,-1.0317440952905115,64.24022674560547,-1.5730987282292497,63.33174133300781,1.547760637735628,64.49355316162111,0.014896606657159639
3039,2008-07-29,63.96068954467773,64.20528411865234,61.53224563598633,62.37084579467773,7443775.0,0.009931010871196744,1.5714249017441835,-3.033334303764343,57.66784620237026,60.121487320673666,-0.5200784854170664,-2.173239185927727,-1.0479764356945296,-0.36131659356805557,22.096456516329997,2.6730384826660156,0.7477842706981832,1.7483917236328068,-1.817964610901349,5.314748058166963,-0.03478644363427463,3.5315698908998883,-2.4426600564838736,59.02327267535132,-1.180703466870824,1.7831781672670797,7,-0.6289463043212749,-2.1576442718505717,0.1747112274169993,-0.7599792480468679,0.9434242248535227,1,0.006555590352927965,1.2295076099251179,63.33174133300781,-1.0317440952905115,64.24022674560547,-1.5730987282292497,63.33174133300781,0.006555590352927965
3040,2008-07-30,67.65576934814453,68.20610046386719,66.51142883300781,67.26268005371094,13234924.0,0.05777110643695793,1.2690140917007595,0.24725026873464373,69.25657615628599,62.02839543713601,-3.5153070627149248,-5.5037907259810055,-4.74228369514897,-4.1540669805493735,20.78119488479641,4.24541091918946,1.1826641230218158,5.032907295227048,0.9543601795371899,9.111454410916913,2.993633737382112,7.072180853071984,-6.123523712158203,91.75392438229882,31.76851852467074,2.0392735578449326,7,-2.7865962982177734,-4.572988510131836,-3.5705995559692383,-4.455059051513672,-5.86146163940429,2,-0.05280827427212054,1.5714249017441835,63.96068954467773,1.2295076099251179,63.33174133300781,-1.0317440952905115,64.24022674560547,-0.05280827427212054
3041,2008-07-31,68.80010986328125,69.32423400878906,67.7169189453125,68.33713531494139,8236290.0,0.01691416011025093,1.1271714820854306,1.1777846786872244,78.64523743390681,64.20937915444006,-4.111505955214255,-6.322843923116437,-5.8660614007876575,-5.3706093137769955,19.071743494800174,1.6684646606445312,1.8163975635847862,5.764936256408689,0.9638008945306353,10.566071618286742,3.364368575469669,8.165503937347715,-7.267864227294922,93.27355072375079,27.31427849022738,2.400567680939025,7,-3.3718700408935547,-5.158262252807617,-4.651607513427734,-5.599399566650391,-8.665531158447273,3,-0.04824785911547069,1.2690140917007595,67.65576934814453,1.5714249017441835,63.96068954467773,1.2295076099251179,63.33174133300781,-0.04824785911547069
3042,2008-08-01,67.33255767822266,68.74769592285156,66.89579010009766,68.42448425292969,6784866.0,-0.021330666302348922,1.1306479291109464,-2.35850238122696,69.59458578922116,65.34987279932437,-2.4726046214927493,-4.491131098479954,-4.330931387656555,-4.00670297051348,17.128810118868007,1.9043197631835938,2.3036794269855605,3.9200143814086914,-0.9907378944355258,8.830766657252909,1.4646382434865899,6.3753905193308,-4.865273437500001,74.43943400226082,7.483839799904558,2.4553761379221073,8,-1.904317855834961,-3.6907100677490234,-3.419910430908203,-3.4897937774658203,-5.913871765136719,4,-0.036585369999115214,1.1271714820854306,68.80010986328125,1.2690140917007595,67.65576934814453,1.5714249017441835,63.96068954467773,-0.036585369999115214
3043,2008-08-04,66.79096221923828,67.55968475341797,66.345458984375,67.25394439697266,3730972.0,-0.008043589574788124,1.260153942285844,0.4240048630180057,71.07532797833555,65.74778838252837,-1.7370902813059672,-3.7532526814244846,-3.7387674445401586,-3.5860660239453637,16.263355444681817,1.2142257690429688,2.5780398518303826,3.131643676757811,-1.9429536324348362,8.206240985950458,0.594345022161491,5.668942331354138,-3.5008440063476556,67.48876322258195,-3.7055613560056884,2.5372986545963254,8,-1.362722396850586,-3.1491146087646484,-3.1622161865234375,-2.4764862060546875,-6.202140808105469,0,-0.030604180171741713,1.1306479291109464,67.33255767822266,1.1271714820854306,68.80010986328125,1.2690140917007595,67.65576934814453,-0.030604180171741713
3044,2008-08-05,68.19736480712889,68.72148895263672,65.77765655517578,66.65119934082031,6384033.0,0.021056779857043573,1.2693623090382438,-3.339578801661033,72.79610362741285,66.69388720753972,-2.885464647814487,-4.829346745705337,-5.070739291239811,-5.079557366086689,15.41470417477119,2.9438323974609375,2.60940168924639,4.171158981323231,-1.1080599875401163,9.45037795018657,1.5315494968915573,6.810768465754904,-4.183152698730453,68.22657290306441,-5.20362280712618,2.6396094844316713,8,-2.7691249847411967,-4.555517196655259,-4.693099975585923,-4.000818252563462,-8.51702499389647,1,-0.034584307787485,1.260153942285844,66.79096221923828,1.1306479291109464,67.33255767822266,1.1271714820854306,68.80010986328125,-0.034584307787485
3045,2008-08-06,69.00975799560547,69.06217193603516,67.21900177001953,68.43321990966797,5527282.0,0.011912383869584042,4.410220808886102,0.37288252680611617,71.19128774046897,67.65958509842504,-3.3412301066203156,-5.370116475915026,-5.8092732080149005,-5.96710962316898,15.096081498879046,1.843170166015625,2.684361970058333,4.636319541931158,-1.001180723772137,10.273819807634446,1.8175694090795105,7.455069674782806,-4.358343259160151,91.13297207528336,16.879558670866686,2.8187501328516444,8,-3.5815181732177734,-5.367910385131836,-5.750083923339844,-4.900564193725586,-9.277008056640618,2,-0.05949367662375615,1.2693623090382438,68.19736480712889,1.260153942285844,66.79096221923828,1.1306479291109464,67.33255767822266,-0.05949367662375615
3046,2008-08-07,69.00975799560547,69.57756042480469,68.27598571777344,68.39827728271484,4271854.0,0.0,-2.040835605939076,1.060607664619945,66.7547942461541,68.504013268509,-2.73915333153748,-5.0482807764450826,-5.74712686159215,-5.8522235511508995,14.285820698357805,1.30157470703125,2.627435857465983,4.267685127258304,-1.5768194843091834,10.11218973882579,1.3454328214745601,7.189937433042047,-3.7976049464788986,85.05745280196602,12.512094956942192,2.922252305783742,8,-3.454854965209961,-5.241247177124023,-6.326622009277344,-5.420322418212891,-8.33358383178711,3,-0.10455695681942123,4.410220808886102,69.00975799560547,1.2693623090382438,68.19736480712889,1.260153942285844,66.79096221923828,-0.10455695681942123
3047,2008-08-08,69.23687744140625,69.50767517089844,67.56841278076172,69.16699981689453,4327097.0,0.003291120739986386,5.342919884711842,0.1142760892349154,68.2926702887933,69.47493660699433,-2.4395002642110484,-4.8005115621185865,-5.918880658877285,-6.022922487620043,12.815717453537381,1.9392623901367188,2.677523694106142,4.037069129943845,-1.7038227443189697,9.777961004206652,1.1666231928124375,6.907515067075252,-3.4135673596847482,91.03443152545572,19.669294703525466,2.8704459371314046,8,-3.681974411010742,-4.743326187133789,-7.361766815185547,-6.254552841186523,-9.338153839111328,4,-0.1314660492058638,-2.040835605939076,69.00975799560547,4.410220808886102,69.00975799560547,1.2693623090382438,68.19736480712889,-0.1314660492058638
3048,2008-08-11,69.34170532226561,69.70859527587889,68.66033935546875,69.10585021972656,3596646.0,0.001514046917382661,1.1621659899915362,3.3752593077844892,67.99733625895465,70.6226577243926,-1.7904461492925918,-4.49892259836939,-5.947678615416784,-6.043506874605782,11.297335008373526,1.048255920410142,2.869319397074051,3.7374473571777145,-1.9722653420796803,9.447160056435116,0.88259100754901,6.592303706806412,-2.992800192512462,90.6666071470161,21.032988302326174,2.8548563496287,8,-1.598579406738267,-4.7826366424560405,-7.510271072387681,-6.359380722045884,-11.286151885986314,0,-0.11426052146190291,5.342919884711842,69.23687744140625,-2.040835605939076,69.00975799560547,4.410220808886102,69.00975799560547,-0.11426052146190291
3049,2008-08-12,68.09254455566406,69.00975799560547,67.72565460205078,69.00975799560547,5299893.0,-0.018014566569946266,1.8000099816171884,-3.888885294688725,62.62254567483803,69.88554322645393,0.11896533418294553,-2.7857826199388285,-4.617130939490899,-4.690428477207462,9.130778114866606,1.6160507202148295,3.067277436858177,2.1030546188354435,-3.145846027635997,7.351955265306891,-0.5213957044002768,4.727504942071164,-1.2060890025307884,35.08776768531137,-32.456589357620366,2.6244503232357235,8,-0.34941864013671875,-3.533475875854492,-6.337545394897461,-5.110219955444336,-10.901798248291016,1,-0.11019889465868227,1.1621659899915362,69.34170532226561,5.342919884711842,69.23687744140625,-2.040835605939076,69.00975799560547,-0.11019889465868227
3050,2008-08-13,66.15328216552734,68.11000823974611,65.84754180908203,67.3587646484375,5835835.0,-0.028479804988803425,-1.4903822332702243,1.3142878532036832,59.384082444426305,67.74541489428944,2.0368871305493457,-0.4506384090822593,-2.60973441550631,-2.663607272760018,7.336058058867104,2.2624664306640767,3.31319379053582,-0.10220127105712606,-4.75642831652398,4.552025774409721,-2.429314793790553,2.224912251676301,3.5553131103515483,7.918573494890124,-60.049810000213526,2.327113522733424,8,1.58984375,-1.5942134857177734,-4.682184219360352,-3.170957565307617,-9.3818359375,2,-0.09784763719052458,1.8000099816171884,68.09254455566406,1.1621659899915362,69.34170532226561,5.342919884711842,69.23687744140625,-0.09784763719052458
3051,2008-08-14,66.29304504394531,66.69487762451172,65.35836029052734,66.38913726806639,3820594.0,0.0021127126854909584,2.7777514205923897,0.07971266732064262,57.19533216774803,66.36772004745909,1.6808583906929329,-0.3112095583170884,-2.6715757050267825,-2.725826020169521,7.243462814876113,1.336517333984375,3.585503346961218,-0.14981288909912394,-4.464520863331131,4.164895085132883,-2.3071668762151205,2.0075410980168726,3.3383291625976454,21.485845168486588,-45.583543221583184,2.157353987116002,8,1.2404327392578125,-1.7339763641357422,-5.001023292541504,-3.310720443725586,-4.883094787597656,3,-0.09895902504752463,-1.4903822332702243,66.15328216552734,1.8000099816171884,68.09254455566406,1.1621659899915362,69.34170532226561,-0.09895902504752463
3052,2008-08-15,66.66867065429689,67.55094146728516,66.17075347900389,66.38913726806639,5243292.0,0.00566613903619273,-2.8536538604917547,-2.909011512505688,62.150131396918766,65.37603153841278,1.3423157691863565,-0.5506365594294778,-2.930922978094152,-3.0408816082278776,7.708255325936593,1.3801879882812642,3.3468788555439772,0.12142429351807493,-4.103701584925616,4.346550171961766,-1.9911386457037707,2.2339872327399206,2.7917829956054447,30.120450232728235,-39.503561763928786,2.1125629392218452,8,0.8648071289062358,-2.109601974487319,-5.376648902893081,-3.6863460540771626,-7.241657257080092,4,-0.08988474543840785,2.7777514205923897,66.29304504394531,-1.4903822332702243,66.15328216552734,1.8000099816171884,68.09254455566406,-0.08988474543840785
3053,2008-08-18,67.06175994873047,67.89162445068361,66.26683807373047,66.76475524902344,3092927.0,0.005896162178962605,-1.5135168628839735,1.0625017058324748,61.488669571738036,64.11964997667113,1.1082198970635062,-0.7728240900717225,-3.23005635394685,-3.3587838544699764,8.138113396326869,1.6247863769531392,2.8458912903875273,0.38086185455321697,-3.7241742446225885,4.485897953729015,-1.6716561950346858,2.4333799041411197,2.2346099667968673,46.65061972937509,-23.309915246070823,2.052518049587899,8,0.47171783447265625,-2.485219955444336,-5.7719221115112305,-4.079435348510742,-7.573600769042969,0,-0.10681253149204217,-2.8536538604917547,66.66867065429689,2.7777514205923897,66.29304504394531,-1.4903822332702243,66.15328216552734,-0.10681253149204217
3054,2008-08-19,65.20111846923828,66.50269317626953,65.06135559082031,66.38913726806639,4402751.0,-0.027745193101324395,1.0370382351038365,-3.999999999999952,39.47565376452699,60.595690646010915,2.7928450705324366,1.195190872601927,-1.3154187107220139,-1.4298035530787345,8.39056286950247,2.0004043579101562,2.5520163201076684,-1.5090433120727482,-5.560084805017027,2.5419981808715306,-3.5345640585448876,0.5164774343993912,3.937731061289057,4.58441464189811,-60.03266019226753,2.02552074647214,8,2.183856964111328,-0.6245784759521484,-3.948406219482422,-2.2187938690185547,-6.1934051513671875,1,-0.10959267571966946,-1.5135168628839735,67.06175994873047,-2.8536538604917547,66.66867065429689,2.7777514205923897,66.29304504394531,-0.10959267571966946
3055,2008-08-20,65.47191619873047,65.82133483886719,64.56343078613281,65.62042236328125,3405977.0,0.00415326816241568,3.571444415177519,0.12500321097382563,34.574886760228665,57.02014536979698,2.1986394437171555,1.0555672712930289,-1.501207192942715,-1.673511639133764,9.159583339534768,1.257904052734375,2.273333210148337,-1.2871637344360352,-5.248130927105521,2.6738034582334507,-3.267647330770771,0.6933198618987007,3.4222836954144498,27.29665110159009,-32.30364292650009,1.9804835963347425,8,1.6640968322753906,-0.7425079345703125,-4.219203948974609,-2.611886978149421,-6.036170959472656,2,-0.12648430612938133,1.0370382351038365,65.20111846923828,-1.5135168628839735,67.06175994873047,-2.8536538604917547,66.66867065429689,-0.12648430612938133
3056,2008-08-21,64.37998962402344,64.99147033691406,64.09172058105469,64.79055786132811,3857309.0,-0.01667778550107879,1.215059822317387,2.7646545080913505,35.82214549960027,53.412309282108865,2.8661784717270677,2.3505673779468452,-0.3844889910987277,-0.5605699013422623,9.538693930570602,1.3801956176757812,1.783467333074654,-2.4315027236938533,-6.225749610386998,1.3627441629992987,-4.328626167040426,-0.5343792803472809,4.167748741480509,7.5862193586729045,-48.065914548304065,1.8971234433465745,8,2.5201683044433594,0.9827365875244141,-2.7647571563720703,-1.51996040344239,-6.036167144775391,3,-0.11818180525392563,3.571444415177519,65.47191619873047,1.0370382351038365,65.20111846923828,-1.5135168628839735,67.06175994873047,-0.11818180525392563
3057,2008-08-22,65.29721069335939,65.73397827148439,64.03057098388672,64.5372314453125,3490625.0,0.014246990014948446,1.0855736357352175,-1.8510424796522338,43.07693939683252,50.643376297428624,1.487804563392885,1.598551610488883,-1.3203817850134385,-1.4328175230105273,9.419031117906831,1.7034072875976705,1.2771312457022361,-1.5671308517455884,-5.238019205592394,2.1037575021012103,-3.4025750286689913,0.2683133251778145,2.8049258936996324,32.80554699294202,-20.467413991390863,1.8354441769234007,8,1.2229537963867045,0.323209762573228,-3.3653192520141744,-2.4371814727783416,-8.59564590454103,4,-0.05953179922595164,1.215059822317387,64.37998962402344,3.571444415177519,65.47191619873047,1.0370382351038365,65.20111846923828,-0.05953179922595164
3058,2008-08-25,64.27516937255861,65.29721069335939,64.03057098388672,64.69446563720703,2645760.0,-0.015652143635971894,-1.7884411898083923,-0.5517206762237191,31.150304768944792,47.146460641218255,1.9171912695526032,2.8405316760818238,-0.32927336874682567,-0.38077393206279453,9.29290157815468,1.2666397094726705,0.8353354305433243,-2.636343574523906,-6.1363675342231545,0.8636803851753427,-4.386355554373523,-0.8863315946742887,3.3383793421197367,9.894267743947047,-39.773370038425774,1.7500119798496236,8,1.7951202392577983,1.3452510833740092,-2.017883300781264,-1.511232376098647,-6.839832305908217,0,-0.07542813224249023,1.0855736357352175,65.29721069335939,1.215059822317387,64.37998962402344,3.571444415177519,65.47191619873047,-0.07542813224249023
3059,2008-08-26,64.37998962402344,64.84297180175781,63.20071029663086,63.76851272583008,3750644.0,0.0016308047491444544,1.1363567566762856,-1.4583409148805035,26.12609989826204,43.4511292472,1.3749545249762605,2.918360851131581,-0.497958000033492,-0.4704389514081413,8.631553895123854,1.6422615051269531,0.3123863527241184,-2.552488327026367,-5.982411070299676,0.877434416246949,-4.267449698663029,-0.8375269553897056,2.8036017629599144,44.99993449600498,0.5535315498321154,1.7149613716366578,8,1.166177749633789,1.2404308319091797,-2.1227035522460938,-1.6160526275634766,-8.709205627441406,1,-0.07598370973502844,-1.7884411898083923,64.27516937255861,1.0855736357352175,65.29721069335939,1.215059822317387,64.37998962402344,-0.07598370973502844
3060,2008-08-27,64.08298492431639,64.21401977539061,63.15703201293945,63.96942520141602,3694304.0,-0.0046133076665830774,4.6278219541178895,0.1857138401072673,25.34962232085998,39.91271704199022,1.5057497437270655,3.0925333237624955,-0.26085569003521414,-0.1539941029673031,8.948543086830421,1.2229576110839844,-0.2649224667642045,-2.6708538055420092,-6.308058581197642,0.9663509701136306,-4.489456193369833,-0.8522514177141858,2.543003110017608,35.93217779790934,-3.2376917994219525,1.8186023878278186,8,1.4413433074951314,1.5374355316162251,-1.8256988525390483,-1.319047927856431,-10.962940216064439,2,-0.07919842704641988,1.1363567566762856,64.37998962402344,-1.7884411898083923,64.27516937255861,1.0855736357352175,65.29721069335939,-0.07919842704641988
3061,2008-08-28,65.48065185546875,65.88248443603516,63.98689651489258,64.38872528076172,6444889.0,0.02181026574843603,-1.0000040248251214,9.615438879372963,33.17683431879874,36.693461811088,-0.021539028862449072,1.5108943854306744,-1.696378817193306,-1.5141326175619199,8.482049564942221,1.8955879211425781,-0.686997206438491,-1.1072139739990234,-4.653058612374508,2.4386306643764613,-2.880136293186766,0.6657083451887189,0.5903032154421197,85.25629810444516,50.472155716021476,1.772922319187744,8,0.04367637634277344,0.1397686004638672,-3.0748634338378906,-2.716714859008789,-12.081073760986328,3,-0.09231591996905397,4.6278219541178895,64.08298492431639,1.1363567566762856,64.37998962402344,-1.7884411898083923,64.27516937255861,-0.09231591996905397
3062,2008-08-29,64.86917114257811,65.77765655517578,64.50228881835939,65.69029998779297,4035439.0,-0.009338341869905675,1.561385766929419,-0.7520000558967717,30.838295168388655,33.28786465516029,0.3440157203044407,2.0325729368197614,-1.0630534579977677,-0.8618821630658715,8.394626391148774,1.275367736816392,-0.955447647059458,-1.5955253601074304,-5.203054015967638,2.012003295752777,-3.399289688037527,0.20823896782266615,-1.7121391296386577,62.820363882702665,33.65482704720932,1.8037643279301026,8,-0.0393085479736186,0.7512493133545064,-2.611885070800767,-2.10523414611815,-16.440044403076158,4,-0.10059244704989034,-1.0000040248251214,65.48065185546875,4.6278219541178895,64.08298492431639,1.1363567566762856,64.37998962402344,-0.10059244704989034
3063,2008-09-01,64.74687957763672,65.12249755859375,63.76851272583008,64.20528411865234,2364873.0,-0.0018852031371359157,1.0946038452913476,-0.6595742703968221,34.134192007814946,32.69436890441451,0.11556205104652406,2.1016266064251994,-0.9505835512716345,-0.6652244893121235,8.705459445694672,1.3539848327636719,-1.2068309425568486,-1.6156127929687472,-5.299240331185089,2.068014745247595,-3.4574265620769182,0.22620097613942391,-1.5374350738525422,58.3333449971377,28.681092994337916,1.8418137691081722,9,-0.22712135314941406,0.8735408782958984,-2.5463733673095703,-1.9829425811767578,-17.103939056396477,0,-0.12425795407130591,1.561385766929419,64.86917114257811,-1.0000040248251214,65.48065185546875,4.6278219541178895,64.08298492431639,-0.12425795407130591
3064,2008-09-02,65.83880615234375,66.38040161132811,64.03057098388672,64.80802917480469,4814290.0,0.01686454361708223,1.2231469384514495,1.9032230799571759,48.37837051001918,34.2280893210579,-0.9793890989246137,0.8684698099631021,-2.0153457292978345,-1.6707986742773357,8.413562027859243,2.349830627441392,-1.5595725504803397,-0.4057582855224666,-3.9917729827634503,3.180256411718524,-2.1987656341429584,1.3872490630980252,-2.57799740753174,83.19784801423017,48.69808364583427,1.7930073486204943,9,-1.070089340209961,-0.2183856964111328,-3.5880708694457937,-3.074869155883789,-22.96540069580078,1,-0.1276370210335931,1.0946038452913476,64.74687957763672,1.561385766929419,64.86917114257811,-1.0000040248251214,65.48065185546875,-0.1276370210335931
3065,2008-09-03,64.90411376953125,65.55927276611328,64.48481750488281,64.79929351806639,4318453.0,-0.014196678789249684,-1.9285795980327938,0.10169052447709104,43.38051030247851,35.06790763248882,-0.14942306879174794,1.5597774031665494,-1.065198183005279,-0.670771056024904,7.965427410072763,1.3539886474609375,-1.9764532530130055,-1.1351684570312557,-4.5190413098391815,2.24870439577667,-2.8271048834352115,0.5567679693727001,-1.5185213100585955,43.47815291861608,7.029329044734823,1.6919364264039614,9,-0.13539695739746094,1.5286998748779297,-2.336719512939446,-2.1532764434814524,-20.65924835205078,2,-0.1422610869587705,1.2231469384514495,65.83880615234375,1.0946038452913476,64.74687957763672,1.561385766929419,64.86917114257811,-0.1422610869587705
3066,2008-09-04,61.79430770874024,65.26226806640625,61.67201232910156,64.92158508300781,8896760.0,-0.04791385137517867,-1.129535079730517,-29.83466773418324,31.571973264193034,33.789578062195545,2.8552973329576545,4.322943197787858,2.07915966188839,2.4628201851475424,7.648910134657741,3.5902557373046875,-2.0061153256507254,-3.884202003478997,-7.467299010531086,-0.3011049964269077,-5.675750507005041,-2.0926534999529522,4.586093902587869,2.5973931276312556,-33.2204920722157,1.7915485035260463,9,2.2318992614746023,3.895996093749993,2.181669235229485,1.2884731292724538,-20.91257858276368,3,-0.14037317225679335,-1.9285795980327938,64.90411376953125,1.2231469384514495,65.83880615234375,1.0946038452913476,64.74687957763672,-0.14037317225679335
3067,2008-09-05,60.13457870483398,61.84672164916992,59.4881591796875,61.2789192199707,10904297.0,-0.026858930303567563,1.0689640171732415,0.36592229539752225,26.100058357416444,33.22843957202572,4.141183541017234,5.550356222982948,3.758246069754641,4.142364333958064,7.992352782783701,2.358562469482422,-2.0568639864614653,-5.088816070556653,-9.060130920386761,-1.1175012207265382,-7.074473495471715,-3.1031586456415994,6.151655120849604,9.378943523212738,-24.033112565037776,1.985657424915057,9,2.799701690673828,4.463798522949226,4.400465011596687,3.5072689056396555,-14.59687423706054,4,-0.11199879928335066,-1.129535079730517,61.79430770874024,-1.9285795980327938,64.90411376953125,1.2231469384514495,65.83880615234375,-0.11199879928335066
3068,2008-09-08,61.41868591308594,62.95611953735352,61.2352409362793,61.93407440185547,7809864.0,0.021353890488780225,-2.9009875304820207,0.45038035615469985,36.40929441525849,34.37101674058089,2.6924082920639734,3.839073227239993,2.519236360485536,2.8645395102256543,8.047132928867482,2.8215408325195455,-2.0305474183756473,-3.408557891845703,-7.227912720575617,0.4107969368842035,-5.318235306210653,-1.4988804774807463,4.595624926757807,28.010139697580254,-8.674638294508174,1.9096774143649542,9,1.515594482421868,3.1796913146972656,3.1163578033447266,2.2231616973876953,-14.369754791259766,0,-0.2114919748033296,1.0689640171732415,60.13457870483398,-1.129535079730517,61.79430770874024,-1.9285795980327938,64.90411376953125,-0.2114919748033296
3069,2008-09-09,60.58882141113281,61.74189758300781,59.92493057250977,61.34006881713867,6651799.0,-0.013511596505458856,1.3370779349817994,1.4576332657320918,33.13216973116347,35.235744230614614,3.272030059007797,4.298331605288055,3.3944966513897796,3.6992720989301944,8.776865196329402,1.8169670104980398,-2.197935800863256,-3.863236236572263,-7.804308253591159,0.07783578044662676,-5.833772245081704,-1.8927002280628145,5.164443362304681,18.12949495634952,-18.92726250416605,1.970536008509446,9,2.345458984374993,4.009555816650391,3.9462223052978516,3.0530261993408203,-20.14385986328125,1,-0.21366781179067207,-2.9009875304820207,61.41868591308594,1.0689640171732415,60.13457870483398,-1.129535079730517,61.79430770874024,-0.21366781179067207
3070,2008-09-10,59.68033981323242,60.68490982055664,59.01644515991211,60.16078567504883,7348584.0,-0.014994211419558368,1.1828626184689248,0.639530809658009,33.55746349432184,35.27803636122829,3.900499548346531,4.950844770494328,4.399299817563886,4.615757197368197,9.506633661166711,1.6684646606445312,-2.1781432990430716,-4.448070716857913,-8.83842876850261,-0.057712665213216496,-6.643249742680254,-2.2528916910355647,5.822320736455069,10.629418465099661,-28.909485150610926,2.195179025822347,9,3.018083572387688,4.682180404663086,4.854703903198242,3.961507797241211,-21.960830688476562,2,-0.28161592928736967,1.3370779349817994,60.58882141113281,-2.9009875304820207,61.41868591308594,1.0689640171732415,60.13457870483398,-0.28161592928736967
3071,2008-09-11,59.73274993896485,59.92493057250977,58.57967758178711,59.19115447998047,5205361.0,0.0008781807525970464,1.9056498059604048,-1.1272767694091266,29.27779340442038,35.104647276342924,3.293335044247222,4.618549465803163,4.410041653815689,4.535471905197916,10.110187427596287,1.3452529907226634,-2.133802065467627,-4.067645835876455,-8.747765582733614,0.6124739109806967,-6.407705709305027,-1.7275859624478755,5.380737687336115,26.347255804710134,-13.463254922230025,2.3400598734285762,9,2.7472896575927592,4.411386489868157,4.802293777465813,3.909097671508782,-20.24868392944336,3,-0.2592863134094774,1.1828626184689248,59.68033981323242,1.3370779349817994,60.58882141113281,-2.9009875304820207,61.41868591308594,-0.2592863134094774
3072,2008-09-12,60.67617416381836,60.833412170410156,59.87251663208008,60.62376403808594,5259293.0,0.01579408659098247,4.23811306237458,0.09676987659886051,36.51830040459886,35.36954820931891,1.8914965828195136,3.3762666843108207,3.5668158899653974,3.5668647820088495,11.001694748681528,1.1006622314453054,-2.0365907842195767,-2.824596786499022,-7.4988258688889005,1.8496322958908564,-5.161711327693965,-0.48748224530408635,3.9146086589214946,47.90413315923699,4.131401244410924,2.337114541194938,9,1.8038654327392507,3.4679622650146484,3.985532760620117,3.092336654663086,-18.15218734741211,4,-0.3262309351344266,1.9056498059604048,59.73274993896485,1.1828626184689248,59.68033981323242,1.3370779349817994,60.58882141113281,-0.3262309351344266
3073,2008-09-15,59.89872360229492,59.89872360229492,57.91578674316406,59.05138778686523,15342200.0,-0.01281311111383543,3.6804037384523958,16.167406652594938,34.018692656775045,33.77402844784734,2.1332480757418466,3.783550069699359,4.370754788115093,4.304452981156771,12.341231039216167,2.760387420654297,-2.154051352506137,-3.2438955307006836,-7.866691020335551,1.378899958934177,-5.55529327551811,-0.9324977858832497,4.211170801168706,51.826435305565745,7.869833574465282,2.3113977448174308,9,1.83880615234375,3.9134674072265554,5.1255035400390625,3.8697872161865234,-16.230396270751953,0,-0.23975501097274243,4.23811306237458,60.67617416381836,1.9056498059604048,59.73274993896485,1.1828626184689248,59.68033981323242,-0.23975501097274243
3074,2008-09-16,58.0555534362793,58.955299377441406,56.93741989135742,58.61461639404297,13007935.0,-0.030771443115442443,2.2535189177386665,-0.6597891267940375,30.639736415510782,32.358386904850924,3.080170662034071,5.337606351985791,6.251645376711849,6.093569511955849,13.288925580730208,2.9613037109375,-2.2563833894562606,-4.729787445068361,-9.76851105252426,0.30893616238753907,-7.249149248796314,-2.2104256413404144,5.434930201154373,28.699583182791528,-15.599872434020241,2.519361803727948,9,3.044290542602539,4.918035507202148,8.09554386138916,5.778474807739251,-17.103939056396484,1,-0.18958775970560315,3.6804037384523958,59.89872360229492,4.23811306237458,60.67617416381836,1.9056498059604048,59.73274993896485,-0.18958775970560315
3075,2008-09-17,57.19074630737305,59.14748001098633,56.64915084838867,57.872108459472656,10468097.0,-0.014896199893356443,-1.831684923481355,1.2187574630684725,22.428817814050802,31.34248074372401,3.057278596798845,5.850138576977685,7.106039135056633,6.918551605227009,14.094955276215156,2.4983291625976562,-2.475872889088933,-5.180536079406735,-10.633674371133097,0.2726022123196188,-7.907105225269916,-2.4539669335435548,5.513369680531476,12.94363370982579,-25.093792187857517,2.7265691458631776,9,2.611888885498047,5.188833236694343,8.96035099029541,6.643281936645501,-19.174232482910156,2,-0.29280584431475787,2.2535189177386665,58.0555534362793,3.6804037384523958,59.89872360229492,4.23811306237458,60.67617416381836,-0.29280584431475787
3076,2008-09-18,56.771446228027344,57.48775100708008,55.64457702636719,56.55306243896485,10564185.0,-0.007331607059158918,1.2328060665714722,-0.3205105954147084,22.71924638873186,30.966834969425722,3.0051849544384694,5.976623941697071,7.523637821429617,7.264777570930207,14.836602590876923,1.8431739807128906,-3.0274628822585825,-5.219408988952637,-11.125305604259125,0.6864876263538591,-8.172357296605881,-2.2664606812993924,5.08497464034496,21.717190282174528,-12.640686988702015,2.952948307653248,9,2.528902053833008,4.996654510498054,9.379651069641113,7.062582015991204,-21.157169342041016,3,-0.3355901314676353,-1.831684923481355,57.19074630737305,2.2535189177386665,58.0555534362793,3.6804037384523958,59.89872360229492,-0.3355901314676353
3077,2008-09-19,61.409950256347656,61.409950256347656,58.30014419555664,60.27434539794922,20390078.0,0.08170487694974993,4.4769157384142,5.200041922862103,41.38086171282362,31.519231335821846,-1.6018321300836362,1.0877327839161453,2.987423922891992,2.5580898697305443,15.31820408541301,4.6385040283203125,-3.3851943177441512,-0.3865419387817397,-6.086552923030055,5.313469045466576,-3.236547430905901,2.4634635533424145,-5.765373229980469,100.0,65.83797060121698,2.8500054921241573,9,-2.7167129516601562,0.3581504821777415,4.636322975158691,2.4240779876708913,-29.962465286254886,4,-0.3570412311897255,1.2328060665714722,56.771446228027344,-1.831684923481355,57.19074630737305,2.2535189177386665,58.0555534362793,-0.3570412311897255
3078,2008-09-22,59.4270133972168,61.462364196777344,59.13874435424805,61.409950256347656,7645689.0,-0.03229015576227234,1.225940306416101,-1.7461503836179675,34.16738397056106,31.634255140199357,0.07696954102471665,2.834142943557744,5.013982118645458,4.466896675993681,15.817516616541036,2.323619842529297,-3.370554828484387,-2.1270709991455092,-7.795514639685734,3.541372641394716,-4.961292819415618,0.7071508211245998,-3.7824363708496094,65.01503509938378,35.52497393878527,2.8342218202701126,9,-0.8735427856445312,2.341087341308601,6.619259834289551,4.407014846801751,-28.398828506469727,0,-0.2844333849966315,4.4769157384142,61.409950256347656,1.2328060665714722,56.771446228027344,-1.831684923481355,57.19074630737305,-0.2844333849966315
3079,2008-09-23,59.4881591796875,59.61045455932617,58.22152328491211,58.90288543701172,6309284.0,0.001028922353240258,2.347368808149156,-0.2951550070698229,36.0234420591462,31.908252758513175,-0.17514230148797338,2.5167582362364698,5.025947153585051,4.340290003291464,16.056327922876452,1.3889312744140625,-3.1061893477595817,-1.821333694458005,-7.397773977494197,3.7551065885781796,-4.609553835976101,0.9668864470600909,-3.6108706665039065,66.06604952599767,36.76137947732816,2.7882201415180927,9,-0.9346885681152344,1.5854759216308594,6.566849708557129,4.345869064331048,-20.991195678710938,1,-0.2659324488485144,1.225940306416101,59.4270133972168,4.4769157384142,61.409950256347656,1.2328060665714722,56.771446228027344,-0.2659324488485144
3080,2008-09-24,59.007713317871094,60.40537643432617,58.40496826171875,59.93366622924805,5233717.0,-0.008076327599332633,1.1401912069299758,-1.582085174611865,41.67971014657825,33.28624350764183,0.2233447253703602,2.737853232870947,5.561066175485735,4.74247148084882,16.154761199470748,2.000408172607422,-3.148378391903556,-2.048015975952147,-7.55451493958148,3.4584829876771863,-4.80126545776681,0.7052335058625161,-2.9070217773437506,57.807826120026384,24.086982895127555,2.753249481814666,9,-0.4542427062988281,2.0047760009765554,6.973044395446777,4.826314926147454,-20.091449737548828,2,-0.305995571133576,2.347368808149156,59.4881591796875,1.225940306416101,59.4270133972168,4.4769157384142,61.409950256347656,-0.305995571133576
3081,2008-09-25,59.43574523925781,59.83757781982422,57.4790153503418,59.32218551635742,7857678.0,0.007253830004917194,4.142822682942045,-0.12264092645005005,47.747744424962086,34.533959509904406,-0.28077426992925325,1.9328292091852575,5.138612495480913,4.239961857412936,17.361637229597704,2.358562469482422,-3.060269697578576,-1.3177387237548857,-6.452647841665282,3.817170394155518,-3.885193282710084,1.2497158352003126,-3.1205867924804664,49.122734772952974,11.813762583771272,2.567454558955201,9,-0.8822746276855469,1.5767440795898366,6.496965408325195,4.398283004760735,-18.851016998291016,3,-0.36037625722655764,1.1401912069299758,59.007713317871094,2.347368808149156,59.4881591796875,1.225940306416101,59.4270133972168,-0.36037625722655764
3082,2008-09-26,58.34382247924805,58.87668228149414,57.70613479614258,58.70197296142578,6232280.0,-0.01837148260889543,2.3086449039005847,-3.153851321844872,39.96578649848888,35.194747714539275,0.4978678636164986,2.646511727885091,6.157924914747014,5.273036531796642,18.633734340046985,1.7296104431152344,-2.9444020690894916,-2.0833940505981445,-6.938845985357446,2.772057884161157,-4.511120017977795,0.3443319167815062,-1.8227758024707015,21.71055466759113,-16.081713504037378,2.427725967379651,9,0.20964813232421875,2.6686668395996023,7.787619590759277,5.490205764770501,-16.6759033203125,4,-0.3895793012421538,4.142822682942045,59.43574523925781,1.1401912069299758,59.007713317871094,2.347368808149156,59.4881591796875,-0.3895793012421538
3083,2008-09-29,56.70156478881836,58.090492248535156,55.93284606933594,57.653724670410156,9255142.0,-0.028147927589314392,1.363643581734034,2.658546976684738,37.953430506203205,36.00738039128288,1.831519013038708,3.8526583146563382,7.7131873997781355,6.8442067979034675,19.792867101926063,2.4109764099121094,-2.8213681119082636,-3.323386001586911,-8.00184394878373,1.3550719456099074,-5.6626149751853205,-0.9841570279885019,4.760799407958984,17.1875573053622,-22.13801606580994,2.3392289735984075,9,1.8519058227539062,4.31092453002929,9.368727684020996,7.132463455200188,-12.692558288574219,0,-0.4453859415129534,2.3086449039005847,58.34382247924805,4.142822682942045,59.43574523925781,1.1401912069299758,59.007713317871094,-0.4453859415129534
3084,2008-09-30,57.43533706665039,57.61004638671875,54.9981575012207,55.03310012817383,9663869.0,0.012940952874315181,-1.1130742594730052,-2.5229344198587356,42.96659805129803,38.28935597319924,1.1180968444542145,2.5898208148288546,6.891830903071039,6.044147603948701,21.47645826826293,2.611888885498047,-2.8848370168228215,-2.169440269470215,-6.0988736573784195,1.7599931184379898,-4.134156963424317,-0.20472357551611253,3.9164367675781264,45.072699951321724,2.0297943172105732,1.9647166939541039,9,0.7949237823486328,3.2539424896240163,8.410017967224121,6.398691177368157,-14.701698303222663,1,-0.45977186736554443,1.363643581734034,56.70156478881836,2.3086449039005847,58.34382247924805,4.142822682942045,59.43574523925781,-0.45977186736554443
3085,2008-10-01,55.67078399658203,57.6362533569336,54.9981575012207,57.4790153503418,8802498.0,-0.030722429086133762,1.4855954210133695,-0.7527281446710664,38.50715892979566,40.04356847776189,2.955133170975337,3.823185104829861,8.550432122382162,7.730364141766884,23.245947395784892,2.6380958557128977,-2.89565661040875,-3.4723268508911147,-6.920369471485003,-0.024284230297226372,-5.196348161188062,-1.748305540594167,5.426845184326176,13.898906296186816,-29.964738315628672,1.724021310296945,10,2.559476852416992,5.018495559692376,9.91250991821289,8.163244247436516,-17.234970092773438,2,-0.30848892835171626,-1.1130742594730052,57.43533706665039,1.363643581734034,56.70156478881836,2.3086449039005847,58.34382247924805,-0.30848892835171626
3086,2008-10-02,53.12004470825195,56.719032287597656,52.06306076049805,55.12045288085938,10317426.0,-0.045818274958848826,-1.263269788671737,1.1062788887318427,30.403250252676955,38.823833871078925,5.513226317583964,5.998285541043558,11.000849646989195,10.189928855979943,24.34930110483036,4.655971527099609,-2.744820906658873,-5.589352989196776,-9.74321179324788,-1.4354941851456715,-7.666282391222325,-3.5124235871712273,7.733605605468753,15.51280687512247,-26.68971203879027,2.0769294020255513,10,3.642667770385742,6.101686477661126,12.452329635620117,10.713983535766594,-15.12973403930664,3,-0.26739023293260133,1.4855954210133695,55.67078399658203,-1.1130742594730052,57.43533706665039,1.363643581734034,56.70156478881836,-0.26739023293260133
3087,2008-10-03,53.39957809448242,53.539344787597656,50.77021789550781,53.015220642089844,10848672.0,0.0052622957635999335,7.342115091791881,-0.19213951315325212,32.69766285531135,38.66053152494006,4.445409915133212,5.468694781860194,10.592886600911385,9.796069671764876,24.777024248374442,2.7691268920898438,-2.379842908428664,-4.973069572448729,-9.693776716848362,-0.25236242804909637,-7.333423144648549,-2.612716000248909,6.9266368460449215,35.91887506084006,-4.857000223095092,2.3603535721998172,10,2.1882190704345703,5.17573165893554,12.172796249389648,10.434450149536126,-13.9329833984375,4,-0.23998035772570525,-1.263269788671737,53.12004470825195,1.4855954210133695,55.67078399658203,-1.1130742594730052,57.43533706665039,-0.23998035772570525
3088,2008-10-06,48.42912673950195,51.55640411376953,47.60799789428711,50.8837776184082,18494900.0,-0.09308034880324356,1.0781611087798482,-6.386375140188771,28.030285090636568,37.772402972883434,8.595678388627789,9.924962754846476,15.403790956713799,14.615297189182776,26.083443749824053,5.7915802001953125,-2.1118619285886737,-9.294042968749999,-15.568685970398086,-3.0193999671019114,-12.431364469574042,-6.156721467925955,11.132608437423826,8.188152448582967,-32.70602502291215,3.1373215008240423,10,5.5775604248046875,8.565073013305657,16.7960147857666,15.404901504516594,-12.482902526855469,0,-0.13961035508516662,7.342115091791881,53.39957809448242,-1.263269788671737,53.12004470825195,1.4855954210133695,55.67078399658203,-0.13961035508516662
3089,2008-10-07,47.64294052124024,49.87920761108398,43.32764434814453,49.44243621826172,18140334.0,-0.01623374756457141,3.9019595530889104,0.7330963895864904,28.131237389791195,36.267017111018205,8.409241885540872,10.215290913602153,15.997729126928483,15.26772466681686,27.222803831263686,6.551563262939446,-2.5409273553663994,-9.432935142517081,-17.000625563619657,-1.8652447214144985,-13.216780353068373,-5.64908993196579,10.723420927421671,30.158739891802465,-13.68147337097616,3.78384521055129,10,3.9396705627441335,7.2110824584960795,17.42714881896972,16.191087722778306,-12.631408691406257,1,-0.0762743437167992,1.0781611087798482,48.42912673950195,7.342115091791881,53.39957809448242,-1.263269788671737,53.12004470825195,-0.0762743437167992
3090,2008-10-08,42.87340545654297,47.95741653442383,39.51026916503906,44.69910430908203,22804396.0,-0.10011000606838938,1.0251306650082994,1.0145613882605868,23.456775192650838,33.5680205296503,11.900955811514777,14.399397513010292,20.396508299968396,19.893796155446765,28.278942476391144,8.447147369384766,-2.8124592440920537,-13.362123489379883,-23.126025657201325,-3.5982213215584338,-18.244074573290604,-8.480172405469162,13.688309940056861,19.543161048543016,-25.976180091007894,4.8819510839107245,10,6.320070266723633,9.661365509033203,22.321163177490234,20.96062278747558,-6.2283477783203125,2,-0.0032599858030151196,3.9019595530889104,47.64294052124024,1.0781611087798482,48.42912673950195,7.342115091791881,53.39957809448242,-0.0032599858030151196
3091,2008-10-09,44.24486541748047,47.32846450805664,43.28396987915039,44.46324920654297,15151768.0,0.031988594009114246,-2.7795926806575,0.11961654506097,12.542866076039658,30.521029371600378,9.105613368509431,12.446257281602755,18.625693589376908,18.388599120027884,29.247441666360373,4.455059051513672,-3.18452853418664,-11.216269302368161,-22.193635587582463,-0.2389030171538593,-16.704952444975312,-5.72758615976101,9.929647506700853,33.74845485064055,-4.677884328008382,5.488683142607149,10,4.555515289306641,8.141403198242188,21.355899810791016,19.58916282653808,-7.0931549072265625,3,-0.13129323501969126,1.0251306650082994,42.87340545654297,3.9019595530889104,47.64294052124024,1.0781611087798482,48.42912673950195,-0.13129323501969126
3092,2008-10-10,40.88172912597656,42.95202255249024,38.61925888061523,40.70702362060547,21434046.0,-0.07601190013282721,1.0080973950432628,-0.7999930128563443,11.830251955424913,27.61845397706946,10.874871266480227,15.020517668155748,21.58947219540825,21.628606502595474,30.961631105118016,5.6256065368652415,-3.845529557675981,-13.589683341979978,-26.055709919586235,-1.1236567643737203,-19.822696630783106,-7.356670053176849,11.23978967192484,17.488172271292537,-16.848875706982707,6.2330132888031295,10,7.246026992797852,9.905960083007812,23.976526260375977,22.952299118041985,-4.000816345214844,4,-0.07072642275284835,-2.7795926806575,44.24486541748047,1.0251306650082994,42.87340545654297,3.9019595530889104,47.64294052124024,-0.07072642275284835
3093,2008-10-13,45.53770446777344,45.79103469848633,41.51941680908203,42.19204330444336,15092331.0,0.11388890444064992,1.217684973110214,19.150290405694573,25.854239691021135,25.71708082592758,4.993931630854945,9.732475559961905,16.597468029715586,16.869328883260224,31.683621250745418,4.909305572509766,-4.649510151063637,-8.215657043457028,-21.015345587891957,4.5840315009779005,-14.615501315674493,-1.815812771239564,4.423452743362176,61.4429581587464,29.833904532645803,6.399844272217463,10,2.5900516510009766,5.2499847412109375,18.22862434387207,18.29632377624511,-8.49081802368164,0,-0.13332050534134798,1.0080973950432628,40.88172912597656,-2.7795926806575,44.24486541748047,1.0251306650082994,42.87340545654297,-0.13332050534134798
3094,2008-10-14,47.04893112182617,48.95325088500977,45.99194717407226,47.38961410522461,12901649.0,0.0331862721609566,-1.412810503021108,-0.10182829843394581,30.01459002637884,24.773462058881268,2.0723887530544616,7.751821037200706,14.715505455440272,15.265746976101795,31.73304158786978,3.4155464172363352,-5.277715548367631,-6.154099273681638,-19.120333740755015,6.81213519339174,-12.637216507218326,0.3290179598550509,-8.429672241210945,81.57227369274345,51.07636288581162,6.483117233536687,10,0.6202144622802734,3.1316471099853516,16.717397689819336,16.785097122192376,-11.399711608886719,1,-0.23598212848727396,1.217684973110214,45.53770446777344,1.0080973950432628,40.88172912597656,-2.7795926806575,44.24486541748047,-0.23598212848727396
3095,2008-10-15,40.44496154785156,46.8829574584961,39.32682800292969,46.446189880371094,17909917.0,-0.1403638598478384,1.1982223731507073,17.615286424508444,23.693127065759995,24.027892815890496,7.028575229901868,13.741444624731479,20.838166766687202,21.73230322437294,32.00403918320555,7.722103118896484,-5.981152226800511,-11.920779609680174,-25.924017952284856,2.0824587329245006,-18.922398780982512,-4.919160438377837,-1.6190228271484415,17.66696419408833,-10.04015897068372,7.001619171302338,10,5.634340286254883,9.595849990844727,23.321367263793945,23.389066696166985,-5.293663024902344,2,-0.13434132485425,-1.412810503021108,47.04893112182617,1.217684973110214,45.53770446777344,1.0080973950432628,40.88172912597656,-0.13434132485425
3096,2008-10-16,37.71950912475586,40.76816940307617,36.81102752685547,37.81560134887695,17772037.0,-0.06738669833747135,-3.13698613747667,0.016012092657829397,22.66727966193723,22.913405794404483,8.202283156262958,15.775192718468858,23.040717398044663,24.296543358465257,32.09271676130195,3.957141876220703,-7.018569485715496,-13.693635177612308,-28.96923532672801,1.581964971503389,-21.33143525217016,-6.055835103054456,11.233741760253913,7.482003675136525,-20.11683234222952,7.637800074557849,10,6.464206695556641,11.417186737060547,25.810962677001953,26.114519119262688,-2.7953300476074148,3,-0.028485297700441836,1.1982223731507073,40.44496154785156,-1.412810503021108,47.04893112182617,1.217684973110214,45.53770446777344,-0.028485297700441836
3097,2008-10-17,39.48406600952149,39.824745178222656,36.81102752685547,39.48406600952149,14339180.0,0.04678101400867729,7.846204664808094,-0.0,27.255945046578958,22.82736801173142,4.756415251009827,12.947611472309703,20.755660065736684,22.374098146477372,34.258349552627834,3.0137176513671875,-7.888680870149443,-10.832784080505363,-26.23417410139907,4.568605940388352,-18.53347909095222,-3.1320890700585053,9.226340408325193,22.014407113264813,-6.616296519246529,7.700695010446856,10,3.861051559448235,9.652629852294915,23.82802200317382,24.349962234497056,0.9521598815917898,4,-0.05907080336420123,-3.13698613747667,37.71950912475586,1.1982223731507073,40.44496154785156,-1.412810503021108,47.04893112182617,-0.05907080336420123
3098,2008-10-20,42.52398681640625,43.11799621582031,40.506107330322266,41.36217880249024,10035288.0,0.07699107802503646,1.2230479891816952,100.0,31.433544568040716,23.194291031536917,0.8836903915641372,9.03991040632026,17.216451932044947,19.201429215002676,36.187588195889894,3.633930206298821,-8.373212241457466,-6.947711944580078,-22.09722224670645,8.201798357546295,-14.522467095643265,0.6270432064831084,5.948432023620612,47.05035577948047,19.652642798956244,7.5747551510631865,10,0.3581523895263672,6.612709045410156,20.788101196289062,21.310041427612298,-0.8910102844238281,0,-0.13270331542543345,7.846204664808094,39.48406600952149,-3.13698613747667,37.71950912475586,1.1982223731507073,40.44496154785156,-0.13270331542543345
3099,2008-10-21,43.66832733154297,44.690372467041016,42.742374420166016,43.5897102355957,8568680.0,0.026910471026089677,-1.1970455430379665,0.06766788919132825,34.8210367713946,24.456986762508446,-0.9875962686474864,7.008973498903956,15.616097550013365,17.938713360198385,37.732685436019544,2.1663856506347656,-8.999640768857184,-5.012379837036136,-19.601472251476324,9.576712577404052,-12.30692604425623,2.2821663701839583,4.5708636822204625,68.0832755115335,37.367911055106646,7.294546207220092,10,-0.7861881256103516,5.4683685302734375,19.10653305053711,20.14386367797851,-2.804065704345696,1,-0.1516302842831423,1.2230479891816952,42.52398681640625,7.846204664808094,39.48406600952149,-3.13698613747667,37.71950912475586,-0.1516302842831423
3100,2008-10-22,40.95161437988281,42.48031234741211,40.322662353515625,42.34054565429688,10022522.0,-0.06221243445012359,1.5863898046998248,-17.66703867242476,34.67546958466859,26.916164930133885,1.5956411742568122,8.752348195211027,17.89834396276089,20.52381764349036,39.859382021591536,3.3456649780273438,-9.193520880253587,-6.826287841796876,-20.95195218128876,7.2993764976950075,-13.889120011542815,0.236544327949062,7.059013364142459,52.54988688094976,19.08897756107305,7.06283216974594,10,1.9305248260498047,8.185081481933594,21.085102081298828,22.371393203735344,1.7907600402832031,2,-0.12947950763934046,-1.1970455430379665,43.66832733154297,1.2230479891816952,42.52398681640625,7.846204664808094,39.48406600952149,-0.12947950763934046
3101,2008-10-23,38.01651382446289,40.34013366699219,36.52275848388672,40.2702522277832,15026452.0,-0.07167240168343081,2.1897832787731772,1.6226421312826063,31.841617478252232,29.13964998822581,3.972041757788446,10.540936240029211,20.351408430869462,23.31225342971203,41.93510755731522,4.428855895996094,-9.455554926202709,-8.69042682647705,-22.33423083994991,4.953377186995809,-15.51232883321348,-1.868524819740621,9.770121915218986,18.28876026287533,-14.247330719262322,6.821902006736428,10,4.721490859985352,10.97604751586914,23.074593544006348,25.16235923767089,3.10107421875,3,-0.0753676498256387,1.5863898046998248,40.95161437988281,-1.1970455430379665,43.66832733154297,1.2230479891816952,42.52398681640625,-0.0753676498256387
3102,2008-10-24,35.61427688598633,35.64048385620117,33.482837677001946,35.64048385620117,18005721.0,-0.06318930109080045,163.662008733625,0.011628221880691398,33.896819568464494,30.0332699746084,6.200569985725167,11.755745889598941,22.22164715023891,25.568407918298846,44.24124224009953,4.533676147460945,-9.181395485187544,-9.95618648529053,-23.302009024065804,3.389636053484743,-16.62909775467817,-3.28327521590289,11.72180376346374,19.017912939059027,-15.912381081092281,6.672911269387637,10,5.603767395019531,11.85832405090332,24.919947624206543,27.06230926513671,3.476696014404304,4,-0.019376999034604214,2.1897832787731772,38.01651382446289,1.5863898046998248,40.95161437988281,-1.1970455430379665,43.66832733154297,-0.019376999034604214
3103,2008-10-27,31.44748497009277,33.45663070678711,30.7486515045166,33.046066284179695,16699180.0,-0.11699779639589225,1.238267415508917,60.99832605531336,31.24241425331067,30.16969488871194,9.117250908119576,14.686544960720955,25.78438132842864,29.548898773916324,46.15451375862287,4.865625381469727,-8.929245889935459,-12.860274410247808,-26.546193598665294,0.8256447781696785,-19.70323400445655,-6.017314816039065,15.05740110101041,5.012533728473297,-29.260525147741387,6.842959594208742,10,7.368319511413578,14.658022880554203,28.783184051513675,31.22910118103027,9.154710769653324,0,0.2858333799847268,163.662008733625,35.61427688598633,2.1897832787731772,38.01651382446289,1.5863898046998248,40.95161437988281,0.2858333799847268
3104,2008-10-28,31.02818489074707,33.430423736572266,28.87053871154785,32.67044448852539,25448968.0,-0.013333342228940226,1.8839788336299914,1.0273231541658197,34.74347582451787,31.397511417462812,7.850593773184372,13.729994841115385,25.642280217724874,29.767525647775898,47.937633107507985,4.559885025024414,-8.366324409703324,-11.959216880798337,-25.40574053691588,1.4873067753192046,-18.682478708857104,-5.23595505273957,14.21620241502918,15.853652212946615,-19.44478475105703,6.72326182805877,10,5.752270698547363,13.609772682189941,29.132600784301758,31.64840126037597,11.006620407104492,1,0.3417793106034317,1.238267415508917,31.44748497009277,163.662008733625,35.61427688598633,2.1897832787731772,38.01651382446289,0.3417793106034317
3105,2008-10-29,38.49696350097656,38.94247055053711,34.50487899780273,35.86760330200195,22502054.0,0.2407094915970016,1.5210907573861305,-1.601062464504185,43.601712055343704,33.723559461174645,0.08541481996629585,5.173896014678206,17.678583445208176,22.1527177112266,49.29249397079159,7.914285659790039,-8.275619633124123,-3.631747245788574,-15.800660082570431,8.537165590993283,-9.716203664179503,2.452709172602354,5.11003894537685,83.92994544989824,46.43462785360561,6.084456418390928,10,-1.716507911682129,6.140994071960449,21.31658935546875,24.179622650146477,3.2058944702148438,2,0.06149311298696736,1.8839788336299914,31.02818489074707,1.238267415508917,31.44748497009277,163.662008733625,35.61427688598633,0.06149311298696736
3106,2008-10-30,38.916263580322266,41.05643844604492,37.60594940185547,40.619667053222656,11181192.0,0.01089177018688936,1.6779674063810543,-0.6478395290096348,47.658691915692465,35.99053133552059,-0.1634630383532638,3.8324138028340684,16.79423480951256,21.563935048705574,49.69207541945194,3.450489044189453,-8.461075085923433,-2.502258110046384,-13.579162607018347,8.57464638692558,-8.040710358532365,3.0361941384395976,3.2170924925505915,82.43728479347295,40.6592350336885,5.5384522484859815,10,-2.135807991027832,5.4377946853637695,20.866716384887695,23.760322570800774,0.2183837890625071,3,0.0983165002967652,1.5210907573861305,38.49696350097656,1.8839788336299914,31.02818489074707,1.238267415508917,31.44748497009277,0.0983165002967652
3107,2008-10-31,40.5847282409668,41.27482223510742,37.95536804199219,38.4794921875,10622654.0,0.042873197659401674,-1.105261247878529,-1.2358998246505888,43.64777505566054,37.34766805636723,-1.8543884827751853,1.2170673201465618,14.640951703372352,19.706910150868893,49.77753331763889,3.3194541931152344,-7.69622154467239,-0.19305095672607564,-9.726958235329,9.34085632187685,-4.960004596027538,4.573902682575387,-11.714189529418945,94.43664768843824,52.868049047307636,4.766953639301463,10,-3.8042726516723633,3.288882255554199,19.198251724243164,22.091857910156243,2.5682106018066406,4,0.013129564379051661,1.6779674063810543,38.916263580322266,1.5210907573861305,38.49696350097656,1.8839788336299914,31.02818489074707,0.013129564379051661
3108,2008-11-03,41.66791915893555,42.32307434082031,41.21367645263672,41.92998123168945,7711688.0,0.02668961860573371,1.1166700631750561,-0.12448108720271801,43.02220596631564,38.258909078025134,-3.432775984695269,-0.4201701669049882,13.108481694373701,18.439543397283586,49.112976547630495,1.7383460998535156,-6.558927106137823,1.2282003402709947,-7.618049254996656,10.074449935538645,-3.1949244573628306,5.65132513790482,-12.549294776916504,95.12987588407378,56.199880511953666,4.423124797633825,11,-5.992493629455566,1.812596321105957,18.115060806274414,21.008666992187493,0.9434242248535156,0,-0.06184485116032723,-1.105261247878529,40.5847282409668,1.6779674063810543,38.916263580322266,1.5210907573861305,38.49696350097656,-0.06184485116032723
3109,2008-11-04,44.00900650024414,44.37589645385742,40.94287872314453,42.45410537719727,9524921.0,0.05618440729854779,1.9999966664666546,-5.933331392471369,55.19612270571917,40.538981647030745,-6.392718586362271,-3.212150203622585,10.332676552886525,15.909425686750794,47.55228564212067,3.4330177307128906,-5.6564303005563445,3.7509843826293974,-4.608186620934298,12.110155386193092,-0.4286011191524466,7.930569884411241,-14.362204119873049,96.2831597122925,52.40543969979925,4.179585501781847,11,-7.385788917541504,-0.755610466003418,15.77397346496582,18.6675796508789,-1.1618080139160085,1,-0.07741167164223872,1.1166700631750561,41.66791915893555,-1.105261247878529,40.5847282409668,1.6779674063810543,38.916263580322266,-0.07741167164223872
3110,2008-11-05,42.73363876342773,44.27980422973633,41.405853271484375,44.00900650024414,8415565.0,-0.028979698435349532,2.1634663430651724,-0.8202243331828702,57.63298331656825,43.4046889623992,-5.406543272586823,-2.053051325194282,11.159118479746446,16.99075164714852,45.44013204571038,2.873950958251953,-5.130718170679749,2.482604980468743,-5.867588656094149,10.832798617031635,-1.6924918378127032,6.657701798750189,-12.203090738647454,75.74194188204088,26.13430917200165,4.175096818281445,11,-6.1104211807250906,0.5197572708129954,16.72613143920899,19.61973762512207,-0.4018287658691335,2,-0.01635324034643737,1.9999966664666546,44.00900650024414,1.1166700631750561,41.66791915893555,-1.105261247878529,40.5847282409668,-0.01635324034643737
3111,2008-11-06,38.435813903808594,41.833892822265625,37.59721755981445,41.21367645263672,12456547.0,-0.10057240581387827,1.1086928454525087,2.1780875183202104,48.51851472465667,45.02932175753167,-1.1655565447571306,1.8838456727017814,14.903762675087066,21.071060104455768,43.42804335825058,5.136421203613274,-4.987472650641919,-1.5247673034667955,-9.692151907182264,6.6426173002486735,-5.6084596053245335,2.5589249983909426,-7.074544973283693,12.371088188453507,-39.0445156738061,4.083692301857735,11,-1.812596321105957,4.35897159576416,21.023956298828125,23.917562484741204,2.9525718688964844,3,0.0849999970225448,2.1634663430651724,42.73363876342773,1.9999966664666546,44.00900650024414,1.1166700631750561,41.66791915893555,0.0849999970225448
3112,2008-11-07,37.99031066894531,39.15211868286133,36.52275848388672,38.409610748291016,9653027.0,-0.01159083650415782,1.7614747448443024,0.1509434221367756,43.085535485911365,46.34522411670952,-0.38841457058668283,2.2151988125747266,14.799215939176555,21.32772322158388,40.897655619463066,2.6293601989746094,-4.660938081287469,-1.8256996154785128,-10.026723312556868,6.375324081599842,-5.92621146401769,2.274812233060665,-5.848164087020457,18.68746214150709,-31.905540710454993,4.100511848539177,11,-1.3670930862426758,3.2146310806274414,20.001911163330078,22.895517349243157,3.1971588134765696,4,0.030121804225593962,1.1086928454525087,38.435813903808594,2.1634663430651724,42.73363876342773,1.9999966664666546,44.00900650024414,0.030121804225593962
3113,2008-11-10,39.46659469604492,41.05643844604492,39.18706130981445,39.50153350830078,7351440.0,0.038859488145917664,-5.294139935137912,0.08332651000300227,43.65602767192257,47.335507655310046,-0.6789637658669818,0.27485368845535163,12.78263807766082,19.65406317573816,39.29494338775499,3.0661277770996094,-3.867800031914328,-0.04586009979247763,-7.791978166116564,7.700257966531609,-3.918919132954521,3.8271989333695657,-6.590423121804115,37.48611349265758,-10.444447456347255,3.873059033162043,11,-0.02620697021484375,0.7468767166137695,17.61495876312256,20.77281188964843,2.6817703247070312,0,0.09340416053422351,1.7614747448443024,37.99031066894531,1.1086928454525087,38.435813903808594,2.1634663430651724,42.73363876342773,0.09340416053422351
3114,2008-11-11,35.946224212646484,38.811439514160156,35.59680557250977,37.82433700561523,9777167.0,-0.08919873909849196,-1.4949136384360853,53.754339993448866,42.62168487441266,47.226615746317705,4.036920344351429,3.0786319674277607,15.675466582849658,22.966717820031725,38.99637291772156,3.869789123535149,-3.101293499453334,-3.0110952377319364,-10.04136302236823,4.019172546904361,-6.526229130050083,0.5040386545862106,-2.3800691456286813,4.024170150549347,-41.53248681608789,3.5151338923181483,11,4.040126800537109,3.4286489486694336,19.554219245910645,22.712072372436516,6.997062683105469,1,0.18541917314357814,-5.294139935137912,39.46659469604492,1.7614747448443024,37.99031066894531,1.1086928454525087,38.435813903808594,0.18541917314357814
3115,2008-11-12,35.011531829833984,37.34388732910156,34.522350311279304,37.03815078735352,9279381.0,-0.026002519131999913,1.13907397767366,1.079072015859096,45.29282903641204,46.963742093064326,4.945257233103433,3.7791534027185065,15.988949763424742,23.685452983255992,37.86481019313139,2.8215370178222585,-1.7690947794033178,-3.6741161346435547,-10.880067072273839,3.5318348029867295,-7.277091603458693,-0.07114066582841616,-0.7967922796058033,6.690537842317629,-40.56732225688518,3.6029754688151416,11,4.437591552734375,3.900362968444824,18.206785202026367,21.506587982177727,9.539073944091797,2,0.22380245156303702,-1.4949136384360853,35.946224212646484,-5.294139935137912,39.46659469604492,1.7614747448443024,37.99031066894531,0.22380245156303702
3116,2008-11-13,36.645057678222656,37.75445175170898,32.55688095092773,33.194568634033196,15096069.0,0.04665679457637184,-1.1996275599201456,-1.7025840162931538,51.65451819711013,47.85338021989206,3.303029096363396,2.172384383394615,13.840642120254564,21.870474844637158,36.50034093837298,5.19757080078125,-0.5392010253418817,-1.9868677139282198,-9.23901911177282,5.26528368391638,-5.61294341285052,1.63920798499408,7.730838775634766,48.09870078111119,-2.618494585221171,3.6260756989222993,11,1.8213310241699219,2.2668371200561523,14.21906566619873,17.96437454223632,8.77908706665039,3,0.15518470101127568,1.13907397767366,35.011531829833984,-1.4949136384360853,35.946224212646484,-5.294139935137912,39.46659469604492,0.15518470101127568
3117,2008-11-14,37.151710510253906,39.35303115844727,36.92458724975586,38.41834259033203,8980342.0,0.013825952642239736,-1.822330299389525,-0.3670876979630185,60.37496243805098,49.78146427230709,2.523571435428387,1.5621293421690154,12.867987370837582,21.185147546752873,34.909485570487384,2.7079734802246165,-0.17614378154588195,-1.3635971069335966,-8.633042504849044,5.905848290981851,-4.99831980589132,2.271125592024127,6.987805633544923,54.059632656944856,-2.3381467867565675,3.6347226989577233,11,1.3146781921386719,1.7601842880249023,13.441614151000977,17.45772171020507,7.879341125488281,4,0.11403715210587273,-1.1996275599201456,36.645057678222656,1.13907397767366,35.011531829833984,-1.4949136384360853,35.946224212646484,0.11403715210587273
3118,2008-11-17,36.88091278076172,38.38340377807617,36.04231262207031,37.56227493286133,8241599.0,-0.007288970703447029,1.0150380136688322,0.5379321768461631,60.70287831900093,50.39332600711617,2.2841224086998793,1.4635211299988597,12.618631592755158,21.279042904231588,34.35972454151065,2.3410911560058594,-0.07573500689564128,-1.352241134643556,-8.401279832800668,5.696797563513556,-4.876760483722109,2.1722782144349964,7.02695065917969,63.62472426006273,2.0117032609187575,3.5245193490785556,11,1.5374298095703125,2.03098201751709,12.576809883117676,17.283014297485337,7.521190643310547,0,0.11676925479747347,-1.822330299389525,37.151710510253906,-1.1996275599201456,36.645057678222656,1.13907397767366,35.011531829833984,0.11676925479747347
3119,2008-11-18,37.0468864440918,37.658363342285156,35.081417083740234,37.17791748046875,6761487.0,0.0045002590992448965,3.72001565114711,0.19230747697561795,46.3818691888029,49.14320221514224,1.1473737709368095,0.8179898551310885,11.950461718123002,20.939799400974167,34.30730545472021,2.576946258544922,0.08595474544514303,-0.8551954269409165,-7.435811982237617,5.72542112835578,-4.145503704589267,2.4351128507074336,6.633957346069337,66.06689605235829,6.976218147105364,3.2903082776483488,11,0.1485004425048828,1.8650083541870117,12.410836219787598,17.11704063415526,8.07151794433593,1,0.1377033015813327,1.0150380136688322,36.88091278076172,-1.822330299389525,37.151710510253906,-1.1996275599201456,36.645057678222656,0.1377033015813327
3120,2008-11-19,35.64921951293945,37.868011474609375,35.33474349975586,37.431243896484375,7398157.0,-0.03772697425630067,-1.1014456752365025,13.60001746775743,42.22776448175961,48.44422996593147,1.6030080062183956,1.8952155035217686,12.848624786208958,22.1842981638244,33.88963760026363,2.5332679748535156,0.14367121286964135,-1.9877426147460966,-8.477676738051322,4.502191508559132,-5.232709676398713,1.2572244469065197,7.809145020437015,45.50132748081749,-10.196792801255498,3.244967061652614,11,1.157440185546875,2.2275285720825195,13.275642395019531,18.514707565307603,10.368934631347656,2,0.20460665008851042,3.72001565114711,37.0468864440918,1.0150380136688322,36.88091278076172,-1.822330299389525,37.151710510253906,0.20460665008851042
3121,2008-11-20,35.15129852294922,35.69289779663086,33.68375015258789,34.76694107055664,9784831.0,-0.013967233975753834,1.7380865116931932,-0.215685854773765,36.31161302661004,47.691571914897985,1.7724120646227561,2.2846088129878765,12.82926774663187,22.506886745586954,33.06067322224842,2.0091476440429688,-0.5895866000724084,-2.342402839660643,-8.92292280827266,4.238117128951377,-5.632662823966655,0.9478571446453685,8.089036338778271,25.885969823061693,-23.882898777150814,3.2902599843060094,11,1.6553611755371094,1.6291570663452148,12.908758163452148,19.012628555297837,13.330242156982422,3,0.2673957334702739,-1.1014456752365025,35.64921951293945,3.72001565114711,37.0468864440918,1.0150380136688322,36.88091278076172,0.2673957334702739
3122,2008-11-21,34.924179077148445,36.67126083374024,34.408790588378906,35.64048385620117,9445459.0,-0.0064611964662555366,-1.5899992794555384,-1.8636422283315117,32.2447065988714,46.423647351225625,1.6973572231459997,2.590176728932633,12.4953908269324,22.56784727063475,31.741539535504,2.2624702453613352,-1.3982361271197945,-2.5350173950195227,-9.16408895317663,4.094054163137585,-5.849553174098077,0.7795183840590312,8.102486706363052,26.394049932385748,-16.90839184476709,3.314535779078555,11,1.0307769775390554,1.856276512145989,11.736026763916009,18.335632324218736,13.041969299316406,4,0.3006503215016134,1.7380865116931932,35.15129852294922,-1.1014456752365025,35.64921951293945,3.72001565114711,37.0468864440918,0.3006503215016134
3123,2008-11-24,40.43622589111328,41.16126251220703,35.29106521606445,35.369686126708984,12336808.0,0.1578289586074042,-1.247489562817707,-7.073162029024168,41.93930737374836,46.3478276289296,-4.093118108766042,-2.333571554785749,6.499894973102215,16.886950258018587,29.63060066127111,6.237083435058587,-1.4160127340356752,2.52759237289429,-3.5839834768632173,8.639168222651797,-0.5281955519844672,5.583380297773047,2.38104419574654,90.30377234801817,51.48461809009811,3.0557879248787545,11,-3.5771541595458984,-3.6557703018188477,5.804680824279785,12.8235855102539,8.648056030273438,0,0.11363141943567778,-1.5899992794555384,34.924179077148445,1.7380865116931932,35.15129852294922,-1.1014456752365025,35.64921951293945,0.11363141943567778
3124,2008-11-25,41.63297653198242,43.13546752929688,39.807273864746094,40.182899475097656,10767832.0,0.0295960024580868,-2.0238049439837864,0.2862065875950467,47.50791161106659,46.593947915002325,-4.915263768433505,-2.8407487782202665,4.883053941837005,15.542494960615123,27.054307677276967,3.3281936645507884,-1.1501175138301747,3.194103431701663,-2.202309300280902,8.590516163684228,0.4958970657103805,5.8923097976929455,-9.076095581054695,84.10351328302609,47.891260290195476,2.698206365991284,11,-3.786802291870117,-4.852520942687988,4.37644100189209,11.626834869384759,6.51661682128907,1,0.06651282523512592,-1.247489562817707,40.43622589111328,-1.5899992794555384,34.924179077148445,1.7380865116931932,35.15129852294922,0.06651282523512592
3125,2008-11-26,40.86426162719727,42.017333984375,39.54521179199219,41.05643844604492,6887585.0,-0.01846408709679026,1.3388455403093669,-0.13252869420643554,56.544263002883554,47.137252893421596,-3.6085043037249065,-1.9874879856112457,5.241964152037376,16.138287463353223,25.90233318079571,2.4721221923828125,-1.0284088413293802,2.3070236206054773,-3.1975192738822997,7.811566515093254,-0.4452478266384077,5.059295067849362,-8.095808944702164,75.97044207334916,35.22464969266885,2.752271447243887,11,-2.45465278625489,-4.241044044494636,5.145155906677239,12.395549774169908,5.39848327636718,2,0.10410423660754708,-2.0238049439837864,41.63297653198242,-1.247489562817707,40.43622589111328,-1.5899992794555384,34.924179077148445,0.10410423660754708
3126,2008-11-27,42.742374420166016,43.32764434814453,41.20494079589844,41.47573852539063,5700258.0,0.04595978779948795,-1.347822968374552,-6.590992099726278,61.888106882977475,47.30538005396899,-5.063206779175651,-3.7568781874208454,2.9809385770473398,14.103252370484107,25.095459988783798,2.4633827209472585,-0.5291779311956546,3.993830871582034,-1.820479523272816,9.808141266436884,1.0866756741546055,6.900986069009463,-9.766581440734868,93.43783468433172,47.84041950553696,2.9071551974274263,11,-4.236677169799805,-6.119156837463379,3.267043113708496,10.168018341064453,1.5985794067382812,3,0.07664009705964236,1.3388455403093669,40.86426162719727,-2.0238049439837864,41.63297653198242,-1.247489562817707,40.43622589111328,0.07664009705964236
3127,2008-11-28,41.11758804321289,42.78605270385742,39.61509704589844,42.68122482299805,8108515.0,-0.03801347957371659,2.576348046069983,-1.2344800792673263,54.09978280902351,46.571702775082606,-3.1477159853098726,-2.2030773629542892,4.046501453367426,15.584902625317227,24.41874500348667,3.1709556579589844,-0.08034082816728727,2.3424015045166016,-3.5120808288611727,8.196883837894376,-0.5848396621722856,5.269642671205489,-7.7277210090332105,72.50003678667667,24.80766098733416,2.927241166688889,11,-2.6118907928466797,-4.494370460510254,4.747694969177246,11.198795318603523,2.1227035522460866,4,0.17909495637194328,-1.347822968374552,42.742374420166016,1.3388455403093669,40.86426162719727,-2.0238049439837864,41.63297653198242,0.17909495637194328
3128,2008-12-01,39.09097290039063,41.65044784545898,38.724082946777344,41.49320983886719,7016463.0,-0.04928827879428066,1.1543423620764766,1.5363139122415774,58.434861793941785,47.91092417565359,-0.8656698578796167,-0.39992356335444157,5.542739435388562,17.436453586773148,24.035586877231516,2.9263648986816335,-0.023572098099279515,0.444633674621592,-5.253119576474205,6.142386925717389,-2.40424295092631,3.293510300169494,-5.303594773652357,7.9696982754336165,-43.377329251352876,2.8488766255478994,12,-0.5852756500244212,-2.4677553176879954,5.254349708557122,11.596258163452141,2.926361083984368,0,0.22703900203991934,2.576348046069983,41.11758804321289,-1.347822968374552,42.742374420166016,1.3388455403093669,40.86426162719727,0.22703900203991934
3129,2008-12-02,40.602195739746094,41.00402450561523,37.91168975830078,38.62799453735352,9910721.0,0.03865912580907804,1.2264161307554728,-0.8218178526738353,64.54545472590641,50.39066753611434,-2.03336622012678,-2.297243407928974,3.505793535633174,15.770985471036397,24.19718024358542,3.092334747314446,-0.24878011470050865,2.126197052001956,-3.078916202297954,7.331310306301866,-0.47635957514799543,4.728753679151907,-6.433206964151566,49.67741026652392,-7.016048851372119,2.602556627149954,12,-2.096498489379883,-3.978978157043457,1.8584604263305664,8.717942237854011,-3.6426658630371165,1,0.2089070806911406,1.1543423620764766,39.09097290039063,2.576348046069983,41.11758804321289,-1.347822968374552,42.742374420166016,0.2089070806911406
3130,2008-12-03,42.03480529785156,42.36675262451172,39.5888900756836,40.619667053222656,7254371.0,0.03528404146633535,1.6722641585597156,0.7168156127723324,64.17087412917064,53.486140991954414,-2.7545995542140034,-3.9894324912631163,1.568757270497116,14.183781785413913,24.233820313589092,2.777862548828118,-0.42036364567039897,3.5937482833862333,-1.499196393039199,8.686692959811666,1.0472759451735172,6.140220621598949,-7.499470299355032,76.12906406716628,17.590471278907067,2.5464723382127143,12,-3.1665878295898438,-3.5684165954589844,-1.3255987167358398,6.346276283264167,-4.262882232666016,2,0.1454696414576342,1.2264161307554728,40.602195739746094,1.1543423620764766,39.09097290039063,2.576348046069983,41.11758804321289,0.1454696414576342
3131,2008-12-04,41.702857971191406,44.1837158203125,41.18746948242188,41.92998123168945,8944608.0,-0.007896963583107652,-3.763885477223766,-0.1604954578537348,62.07695198113455,56.80083492331698,-1.559588569315892,-3.583926656069309,1.3682215879049409,14.330297215904167,23.4882454723291,2.996246337890618,-0.13925647319386059,3.0984487533569336,-2.1992477701192357,8.396145276833103,0.4496004916188454,5.747297015095022,-6.815830598708956,60.445670592041964,1.2851439934401725,2.6488482617380855,12,-1.9654674530029297,-3.236469268798828,-0.9936513900756836,5.983757972717285,-3.9658775329589844,3,0.10934231259457183,1.6722641585597156,42.03480529785156,1.2264161307554728,40.602195739746094,1.1543423620764766,39.09097290039063,0.10934231259457183
3132,2008-12-05,39.13464736938477,41.49320983886719,38.4794921875,41.27482223510742,9541168.0,-0.061583563495354876,1.3389802407583948,9.422966458959642,55.33057422480151,58.28875346232289,1.864788731678054,-0.9756095398806437,3.39832902251856,16.663760672936405,22.75599894495496,3.2233657836914062,0.334167793369204,0.4730213165283246,-4.821466488448053,5.767509121504702,-2.1742225859598676,3.1202652190165168,-3.689818690032517,19.498605378749563,-37.482163987641925,2.647243902488189,12,1.913055419921868,-0.6682586669921946,1.4326095581054616,8.490822792053208,-0.8997459411621165,4,0.13303573195327778,-3.763885477223766,41.702857971191406,1.6722641585597156,42.03480529785156,1.2264161307554728,40.602195739746094,0.13303573195327778
3133,2008-12-08,43.15293884277344,44.23612976074219,41.38838577270508,41.92998123168945,10522812.0,0.10267861712054649,-1.4696969446342112,-0.5714288260604545,62.21600617995221,59.92298619219907,-1.9306378639627297,-4.957755896061286,-1.0695242678499994,12.434773540131914,22.235891766393053,5.101482391357415,1.1338940136007238,4.306995582580569,-1.349757525694514,9.963748690855653,1.4786190284430276,7.135372136718111,-7.183776934963568,82.87293550811441,25.924443586082973,2.82837655413754,12,-2.079029083251953,-4.686550140380859,-2.8259057998657227,4.472531318664544,-5.643077850341797,0,0.0020242596455319894,1.3389802407583948,39.13464736938477,-3.763885477223766,41.702857971191406,1.6722641585597156,42.03480529785156,0.0020242596455319894
3134,2008-12-09,42.61134338378906,43.82556533813477,41.7989501953125,42.51525115966797,8304158.0,-0.0125506042811514,-1.6514331059195877,0.07857363431911688,64.42272936402233,60.798371343436706,-1.3808807197889124,-4.101510594395222,-1.0167082959888774,12.756758514610723,21.13820143458613,2.0266151428222727,2.0966313372081657,3.4321441650390625,-2.2902631599229153,9.15455149000104,0.5709405025580736,6.293347827520051,-5.980824047744605,71.77542695226458,12.82627526835467,2.8612036624809893,12,-1.5374336242675781,-4.144954681396484,-3.0333728790283203,5.014126777648919,-3.7824325561523438,1,-0.0139401706738973,-1.4696969446342112,43.15293884277344,1.3389802407583948,39.13464736938477,-3.763885477223766,41.702857971191406,-0.0139401706738973
3135,2008-12-10,42.84719848632813,43.61591339111328,42.20077896118164,43.11799621582031,5855763.0,0.005535030905146288,1.2344837971328755,-2.8181024215957975,66.11782511615604,61.268340036012106,-1.4593412544566533,-3.9212847290971453,-1.6917942803013872,12.302387532073077,19.826942056672355,1.4151344299316406,2.5105290933618676,3.2762159347534237,-2.3162249245047732,8.86865679401162,0.47999550512432876,6.0724363643825185,-5.6082303163078535,75.8725252937576,12.214781626050339,2.7962204296290984,12,-1.7732887268066477,-4.428855895996101,-2.9088916778564524,4.778271675109849,-4.909301757812507,2,-0.137410818387527,-1.6514331059195877,42.61134338378906,-1.4696969446342112,43.15293884277344,1.3389802407583948,39.13464736938477,-0.137410818387527
3136,2008-12-11,42.331809997558594,43.7644157409668,42.27066040039063,43.38005828857422,6404257.0,-0.012028522446665746,-1.5522336500984377,3.8709641066096694,65.32899944773904,62.51603077364716,-1.126812234486117,-3.1178695558708114,-1.5484509899418555,12.61259558780747,18.155085438181022,1.4937553405761648,2.6861669961309076,2.476489830017087,-3.067635545555987,8.020615205590161,-0.2955728577694501,5.248552517803624,-4.533068900280561,66.91958215269293,-1.3917971141553807,2.7720626877865358,12,-1.2579002380371094,-3.935304641723633,-2.393503189086914,5.293660163879387,-5.905139923095703,3,-0.10771774069277995,1.2344837971328755,42.84719848632813,-1.6514331059195877,42.61134338378906,-1.4696969446342112,43.15293884277344,-0.10771774069277995
3137,2008-12-12,41.38838577270508,41.91250991821289,39.72865676879883,40.88172912597656,6932859.0,-0.02228641357191974,1.80898606262374,-0.4833364872339806,52.42978199393535,61.84879968475755,-0.15749838677040628,-1.940247606545853,-1.0047169767079964,13.328764459806735,17.054538020132014,2.6031532287597656,2.683948323132526,1.3212318420410156,-4.110557888447232,6.7530215725292635,-1.3946630232031083,4.03712670728514,-3.07465358234991,36.82171821934027,-27.521882813535058,2.715894865244125,12,-0.31447601318359375,-2.991880416870117,-1.6793842315673828,6.237084388732903,-3.354400634765625,4,-0.08822294627592586,-1.5522336500984377,42.331809997558594,1.2344837971328755,42.84719848632813,-1.6514331059195877,42.61134338378906,-0.08822294627592586
3138,2008-12-15,41.18746948242188,43.24029159545898,40.94287872314453,42.60260772705078,4832695.0,-0.004854412331676272,-1.4128435956298528,-2.7930912458495385,48.80225168929003,60.099554902911294,0.41580678479873256,-1.475818284477299,-1.0538292906095776,13.313455859277688,15.62845338404456,2.297412872314446,2.3832073018107494,0.9049877166748104,-4.33295615877207,6.142931592121691,-1.7139842210486265,3.523959654398247,-2.3999454864357546,35.60764632488512,-25.152657656164124,2.61897193772344,12,0.17034149169921164,-2.790964126586921,-2.273389816284187,6.438000679016099,-2.0790290832519602,0,-0.07168607567549956,1.80898606262374,41.38838577270508,-1.5522336500984377,42.331809997558594,1.2344837971328755,42.84719848632813,-0.07168607567549956
3139,2008-12-16,42.14836502075195,42.78605270385742,41.09138107299805,41.405853271484375,5769060.0,0.023329802738674355,-1.4713464378795,-0.524692023613772,53.41700956543417,58.904681062496124,-0.3382727849362368,-2.144897795953888,-2.2333977819317212,12.129685323382532,13.980737678924395,1.694671630859375,2.410295640551986,1.610809326171875,-3.4578239423980364,6.679442594741786,-0.9235073081130807,4.145125960456831,-2.924952563585343,59.956708729145994,1.0741029770616635,2.534316634284956,12,-0.7905540466308594,-3.751859664916992,-2.3214354515075684,5.477105140686028,-1.65972900390625,1,-0.11005181401547892,-1.4128435956298528,41.18746948242188,1.80898606262374,41.38838577270508,-1.5522336500984377,42.331809997558594,-0.11005181401547892
3140,2008-12-17,42.94328689575195,43.37132263183594,41.63297653198242,42.80352020263672,6956523.0,0.01886008803920669,2.491222089001084,0.18823499190834597,50.56733524355301,57.6258347583204,-1.1072092240925002,-2.493174424486938,-3.088504215775828,11.05524832298336,12.24512160433449,1.7383460998535156,2.530644526231825,2.041027832031247,-2.5761938500436017,6.658249514106096,-0.2675830090061737,4.349638673068668,-3.3188570542992935,79.65366983316791,24.103475242858288,2.3086108410374235,12,-1.5854759216308594,-4.546781539916992,-3.2626748085021973,4.682183265686028,-3.2932472229003906,2,-0.09580952846257884,-1.4713464378795,42.14836502075195,-1.4128435956298528,41.18746948242188,1.80898606262374,41.38838577270508,-0.09580952846257884
3141,2008-12-18,44.55060577392578,45.12714004516602,42.628814697265625,43.47614669799805,9558371.0,0.03742887408864903,1.2431374832386513,7.68751876415841,59.70370408708336,58.11173807635171,-2.5346383310263576,-3.541805885793913,-4.782784360237876,9.156651252321907,10.129510055865246,2.4983253479003977,2.4434441969103986,3.1783813476562486,-0.8500317924011611,7.206794487713658,1.1641747776275437,5.192587917684953,-4.5572399389299605,89.3204398027105,34.43070413690169,2.0142065700287053,12,-2.1227073669433594,-5.708595275878906,-5.370096683502197,3.0748643875122,-6.13226318359375,3,-0.14843140582569558,2.491222089001084,42.94328689575195,-1.4713464378795,42.14836502075195,-1.4128435956298528,41.18746948242188,-0.14843140582569558
3142,2008-12-19,45.42414474487305,46.03562545776367,43.38005828857422,43.88671112060547,14319844.0,0.019607791089981674,-1.0821941163010853,1.4308908163301535,69.14949055895605,58.88212522957437,-2.7068424389155297,-3.782301288241719,-5.626506428829032,8.017389185645456,8.293613589450015,2.655567169189453,2.2891359235000976,3.5269220352172823,0.40107597640873394,6.652768094025831,1.9639990058130081,5.0898450646215565,-4.917401488860207,87.99310578839624,26.046006461218397,1.5629230294042737,12,-2.542003631591797,-5.564456939697266,-6.7350029945373535,1.7907609939575195,-7.617279052734375,4,-0.19807691968544305,1.2431374832386513,44.55060577392578,2.491222089001084,42.94328689575195,-1.4713464378795,42.14836502075195,-0.19807691968544305
3143,2008-12-22,45.03105163574219,45.95700454711914,44.08762741088867,45.52023315429688,6313108.0,-0.008653836221654498,1.743588164487865,-0.3181805775763081,64.36260836303592,58.87544511835367,-2.2566313290352724,-3.1909258983679436,-5.357648399387202,8.148423443685331,7.625999896880144,1.8693771362304688,2.2066683015291773,2.904087638854982,-0.4375977340325221,6.245773011742486,1.2332449524112334,4.57493032529873,-3.860842515519245,79.68195453451267,15.514326373369471,1.6708426864437518,12,-2.1489105224609375,-5.171363830566406,-6.341909885406494,2.0353517532348633,-6.8398284912109375,0,-0.15538314659853514,-1.0821941163010853,45.42414474487305,1.2431374832386513,44.55060577392578,2.491222089001084,42.94328689575195,-0.15538314659853514
3144,2008-12-23,44.402103424072266,45.799766540527344,44.393367767333984,44.9786376953125,3915697.0,-0.013966989195755564,-3.735304883922551,1.1785692005364936,58.0992272901803,57.98448980435636,-1.5052426335415987,-2.4705511700784797,-4.911523964429165,8.48653878859708,7.413823634556365,1.4063987731933594,2.4666717783200838,2.136683082580568,-1.3453436407496113,5.618709805910747,0.39566972091547825,3.8776964442456574,-2.648044343344438,62.896836399428835,0.2322423606835855,1.7410133616650905,12,-1.5199623107910156,-4.542415618896484,-5.736984729766846,1.511225700378418,-4.315296173095703,1,-0.11922099667991004,1.743588164487865,45.03105163574219,-1.0821941163010853,45.42414474487305,1.2431374832386513,44.55060577392578,-0.11922099667991004
3145,2008-12-29,45.11840438842773,46.105506896972656,44.48945617675781,44.98737335205078,3769548.0,0.016132140351871715,-1.868223194911324,-0.22727362953649477,61.38614213929989,57.546394547863116,-2.084723456085115,-3.0059160678133807,-5.593196405871915,7.46764601708086,7.169977309045364,1.7034034729003906,2.220957584101356,2.6402769088745046,-0.9976174700271514,6.278171287776161,0.8213297194236802,4.459224098325329,-2.850557342455595,71.60799829711388,8.304877116446093,1.818947189450827,12,-2.201322555541985,-5.223775863647454,-7.064763545989983,0.7949247360229563,-4.358970642089837,0,-0.10261374342328244,-3.735304883922551,44.402103424072266,1.743588164487865,45.03105163574219,-1.0821941163010853,45.42414474487305,-0.10261374342328244
3146,2008-12-30,46.01815414428711,46.24527359008789,45.16208267211914,45.86091613769531,3029262.0,0.01994196754196742,2.542867837424748,1.2000058225858754,75.81914365727059,60.14521251045592,-2.689392959705387,-3.844794116096942,-6.3592855827424515,6.26746448320737,7.258799798864309,1.1268692016601634,1.981874589967049,3.376237678527829,-0.5917456189636425,7.344220976019301,1.3922460297820933,5.360229327273565,-3.2130347191749067,92.07321538172731,22.26954667014371,1.9839916487457347,12,-2.4240779876708984,-6.053642272949219,-8.676450252532959,-0.7119359970092773,-2.742919921875,1,-0.1383826576674222,-1.868223194911324,45.11840438842773,-3.735304883922551,44.402103424072266,1.743588164487865,45.03105163574219,-0.1383826576674222
3147,2009-01-02,48.48154067993164,48.48154067993164,46.84801864624024,47.39834976196289,5046227.0,0.05353075501291804,2.016129486673791,6.888861932603897,72.62611874370917,62.79230884983583,-4.515675429224835,-6.037764296209602,-8.714516626662004,3.5112941493628256,7.248777863265096,2.4633865356445312,1.7424143133987116,5.471426582336427,0.7955201791325948,10.14733298554026,3.1334733807345145,7.80937978393834,-5.125996588423327,100.0,30.533835417501123,2.3379532016019144,1,-3.695079803466797,-7.036375045776367,-11.68798303604126,-3.315089225769043,-5.7915802001953125,4,-0.20756762158272646,2.542867837424748,46.01815414428711,-1.868223194911324,45.11840438842773,-3.735304883922551,44.402103424072266,-0.20756762158272646
3148,2009-01-05,47.96614837646485,49.914146423339844,47.65167617797852,49.28519821166992,5935000.0,-0.010630691521734792,-1.322871606074561,-1.2177445483743665,72.78809102963545,64.94465123474708,-3.2828319943245248,-5.0840354484820764,-8.192728530240231,3.72625947221794,7.188343541362233,2.262470245361321,1.5560314431422455,4.512275505065922,-0.2806721507229071,9.305223160854752,2.115801677171504,6.90874933296034,-3.6879248990403397,64.71515762082157,-4.274708209910813,2.396473827894416,1,-2.192586898803718,-5.363542556762702,-11.598442554473884,-2.799696922302253,-7.329010009765632,0,-0.2118010936502659,2.016129486673791,48.48154067993164,2.542867837424748,46.01815414428711,-1.868223194911324,45.11840438842773,-0.2118010936502659
3149,2009-01-06,49.08428192138672,49.73070526123047,48.28062438964844,48.30683135986328,5680847.0,0.023310888673948593,-2.494741293715294,-0.5894019625138487,74.68878803399807,67.62481265590765,-3.703055614520082,-5.833201818111164,-9.328232764566458,2.3310963803959908,6.952270000374328,1.764556884765618,1.8949376389274377,5.206304740905765,-0.006852775977506553,10.419462257789036,2.599725982464129,7.8128834993474,-3.678873854779141,84.70208501810767,15.897809747110799,2.606578758441634,1,-2.8128013610839844,-5.171363830566406,-12.26451826095581,-3.917830467224121,-7.556129455566406,1,-0.22192560124036786,-1.322871606074561,47.96614837646485,2.016129486673791,48.48154067993164,2.542867837424748,46.01815414428711,-0.22192560124036786
3150,2009-01-07,48.14959335327149,48.97945785522461,47.747764587402344,48.7173957824707,4310447.0,-0.019042523014031754,1.2560001676902761,-0.7303389531118042,72.28914711801397,69.02319521489994,-2.181607121831391,-4.655616071454055,-8.334553016881564,3.0114722655053114,7.006671823980043,1.336517333984375,2.3610179759401717,3.965876770019541,-1.5030920377331043,9.434845577772187,1.2313923661432185,6.700361173895864,-1.8424376153174578,62.86764735395066,-5.91994484613646,2.7344844038763214,1,-1.5024909973144602,-4.236675262451179,-10.836278438568122,-2.983141899108894,-7.87060546875,2,-0.1674528389708012,-2.494741293715294,49.08428192138672,-1.322871606074561,47.96614837646485,2.016129486673791,48.48154067993164,-0.1674528389708012
3151,2009-01-08,46.26274490356445,47.52064514160156,45.78229522705078,47.258583068847656,5722463.0,-0.0391872146429838,1.2873592354354009,1.7538462572054558,67.41572390511817,68.83055447558462,-0.02944779163570388,-2.539856406635053,-6.314800920987494,4.628222653267798,7.274323019392451,2.3672981262207102,2.646584172381594,1.8510339736938448,-3.562375595099404,7.2644435424870935,-0.8556708107027831,4.557738758090473,3.6514015197753906,11.627952065291652,-58.674870942229205,2.7067047843966248,1,0.7381420135498047,-2.3498268127441406,-8.746331691741943,-1.0962934494018555,-5.843990325927734,3,-0.11895773086310202,1.2560001676902761,48.14959335327149,-2.494741293715294,49.08428192138672,-1.322871606074561,47.96614837646485,-0.11895773086310202
3152,2009-01-09,44.3409538269043,46.73445510864258,43.79935836791992,46.73445510864258,6941391.0,-0.041540792286885786,1.452554977193111,2.4035042692480073,60.03335279317505,68.34952607893341,1.924964861729869,-0.21926499578439973,-4.202254268193336,6.260000787770132,6.72351122900723,2.9350967407226562,2.925171933061989,-0.3310724258422866,-5.143361309137568,4.4812164574529945,-2.737216867489927,2.075072015805354,5.490555572509763,8.85714196593167,-63.11483691276677,2.4061444416476396,1,2.515798568725586,-0.4280357360839844,-6.776496410369873,0.8254976272583008,-4.40264892578125,4,-0.024034656734099213,1.2873592354354009,46.26274490356445,1.2560001676902761,48.14959335327149,-2.494741293715294,49.08428192138672,-0.024034656734099213
3153,2009-01-12,43.24029159545898,44.72531127929688,43.17041015625,44.35842514038086,5485458.0,-0.024822700831877098,-1.4722244124336732,0.467153936140714,53.44352603823555,67.83222593982843,3.0674716835418963,0.9362806232715855,-2.7853645761348176,7.055028995982987,6.9235757198247425,1.554901123046882,2.8714627623011353,-1.4361022949218807,-6.2427412662205555,3.370536676376794,-3.8394217805712216,0.9672171907274603,6.34993176269532,1.0652179222231088,-69.43474319809313,2.403319485649338,1,3.3019866943359446,0.6726264953613352,-5.675834178924553,1.9261598587036204,-4.4113807678222585,0,-0.012727275774903513,1.452554977193111,44.3409538269043,1.2873592354354009,46.26274490356445,1.2560001676902761,48.14959335327149,-0.012727275774903513
3154,2009-01-13,42.017333984375,43.74694442749024,41.72906494140625,43.3887939453125,7870602.0,-0.028282825253019617,-1.0717469294397868,1.2265618603127737,47.156655087888055,66.2511718230049,4.376847411342389,2.226614481602084,-1.2403530906486822,7.991847427240515,7.299643889847044,2.0178794860839915,2.5348091343350134,-2.629359436035159,-7.496682705230896,2.2379638331605776,-5.063021070633027,-0.19569780143729076,7.187700581665041,3.975909256163822,-62.665960248210745,2.4336616345978683,1,3.804271697998047,1.8955841064453125,-4.452876567840576,3.1491174697875977,-2.9875106811523438,1,-0.03284824349372173,-1.4722244124336732,43.24029159545898,1.452554977193111,44.3409538269043,1.2873592354354009,46.26274490356445,-0.03284824349372173
3155,2009-01-14,36.95952987670898,42.22698211669922,36.7324104309082,41.92998123168945,21769062.0,-0.12037422720696345,-1.025764213635245,3.62420449488207,30.765818055989143,61.24524675619585,9.114045031205642,7.189313012997381,3.8465949234840977,12.726872661846187,8.163047294235975,5.494571685791016,2.1998181123141194,-7.392780113220219,-13.316017836122299,-1.4695423903181393,-10.354398974671263,-4.431161251769176,11.647427119360358,2.1052512472281686,-59.120492992737844,2.96161886145104,1,6.363748550415046,6.363748550415046,0.6049275398254466,8.20692157745362,1.9742050170898509,2,0.12361149084827439,-1.0717469294397868,42.017333984375,-1.4722244124336732,43.24029159545898,1.452554977193111,44.3409538269043,0.12361149084827439
3156,2009-01-15,37.77192306518555,38.523170471191406,35.63174819946289,37.29147720336914,12818827.0,0.021980614774770757,1.9162973052003016,-0.09666040918698288,30.55062153185534,56.5701915104343,7.832592240481674,6.3429976379070965,3.059869242645476,11.610582666210377,9.199723123596346,2.8914222717285156,2.036298444671523,-6.352392578124999,-12.919166724063942,0.21438156781394468,-9.635779651094474,-3.0690055051555234,9.647579274367672,19.27615385355409,-36.97067253824645,3.283387072969473,1,5.00102424621582,5.00102424621582,0.8953800201416016,6.866034507751465,-1.1792793273925781,3,0.06637376696466668,-1.025764213635245,36.95952987670898,-1.0717469294397868,42.017333984375,-1.4722244124336732,43.24029159545898,0.06637376696466668
3157,2009-01-16,37.73698043823242,39.2132682800293,37.71077728271485,38.87258529663086,6940348.0,-0.0009250952590584838,-1.5294223420993664,-2.3636479125974623,31.117139099384573,51.94008574040643,6.909774510449587,6.419490792909258,3.066814717176783,11.323694670699908,9.55589109265943,1.502490997314446,1.7306607711584974,-6.204764938354494,-13.275506483136411,0.8659766064274237,-9.740135710745449,-2.6693941659635385,8.267991404509957,23.15079601128102,-28.88693713726313,3.5353707723909586,1,4.944246292114258,5.035966873168945,1.3649091720581055,6.90097713470459,-1.8693771362304688,4,0.07106488405435085,1.9162973052003016,37.77192306518555,-1.025764213635245,36.95952987670898,-1.0717469294397868,42.017333984375,0.07106488405435085
3158,2009-01-19,38.234901428222656,39.24821090698242,37.18664932250977,38.48822784423828,5124500.0,0.013194510642027257,1.325122940769001,0.22307619956196337,33.925321867416656,47.41081172189738,5.460545789598548,5.996471457058988,2.511185396189127,10.519890242238986,10.357933566668208,2.061561584472649,1.1167102052638214,-5.559215545654297,-12.986395115334695,1.8679640240261008,-9.272805330494492,-1.8456257608141016,6.525283577326185,32.07751427832747,-17.818821433556792,3.7135897848401984,1,4.070701599121094,4.538045883178711,1.5221443176269531,6.119156837463379,-2.3148841857910156,0,0.04455100992212957,-1.5294223420993664,37.73698043823242,1.9162973052003016,37.77192306518555,-1.025764213635245,36.95952987670898,0.04455100992212957
3159,2009-01-20,37.50986099243164,39.30062103271485,37.34388732910156,37.79813003540039,5966915.0,-0.018962790767281468,-5.30984217583312,1.1379351885315023,30.17752761284457,42.731742887989675,4.884781056179953,6.699685494263065,3.093430858004254,10.930052095170055,11.195696813151162,1.9567337036132884,0.33455782143762036,-6.052330780029294,-13.969425149734732,1.8647635896761443,-10.010877964882013,-2.093783595176575,6.154911596386889,28.476818510718658,-17.901769838688082,3.9585471848527187,1,4.066335678100586,5.263086318969727,2.2602882385253906,6.3637495040893555,-1.9567337036132812,1,0.0351654151816565,1.325122940769001,38.234901428222656,-1.5294223420993664,37.73698043823242,1.9162973052003016,37.77192306518555,0.0351654151816565
3160,2009-01-21,38.82891082763672,39.25694274902344,37.02067947387695,37.03815078735352,9201905.0,0.0351654151816565,-1.4497562667547017,-6.2121135930552365,31.670391364639983,38.76003927238099,2.351876866792338,5.329857107337425,1.6850846045934773,9.30533949619575,12.283182162479154,2.2362632751464844,-0.45427755759114774,-4.527562141418457,-12.72135081865354,3.6662265358166266,-8.624456480036002,-0.43066780280091166,3.871898834459131,87.14291210088018,44.621686151040315,4.096894338617543,1,2.3541908264160156,3.9440364837646484,0.9412384033203125,4.651604652404785,-2.437183380126946,2,0.005174301089149624,-5.30984217583312,37.50986099243164,1.325122940769001,38.234901428222656,-1.5294223420993664,37.73698043823242,0.005174301089149624
3161,2009-01-22,37.937896728515625,39.79853820800781,37.56227493286133,39.702449798583984,6389050.0,-0.022947182399123855,1.2857148427219292,-0.9853654483988306,20.77483530959006,34.39798177420488,2.165557521890804,6.008101001069377,2.6131604638486223,9.860089723526315,13.42678116754531,2.2362632751464844,-1.489324586003626,-5.087940788269044,-13.606094041138952,3.4302124646008636,-9.347017414703998,-0.8288641618340904,3.914625558064273,33.01885885588967,-2.1394999843592117,4.259076626434955,1,2.240633010864258,4.835050582885742,1.8082294464111328,5.315499305725098,-2.707977294921875,3,0.02624916643137709,-1.4497562667547017,38.82891082763672,-5.30984217583312,37.50986099243164,1.325122940769001,38.234901428222656,0.02624916643137709
3162,2009-01-23,36.42667007446289,38.13880920410156,35.710365295410156,37.31768035888672,8610916.0,-0.03983422341167475,-1.0902247986038944,0.504949553253907,19.687949732382606,30.647362184665663,2.7223684767362073,7.178756412819332,4.15901452362381,11.032614582761965,14.54685799627809,2.4284439086914062,-2.5652703372266927,-6.149293708801267,-15.07476696868553,2.776179551082997,-10.612030338743395,-1.6865570788591384,4.6793593216629645,17.52139144715356,-13.324109537046947,4.462736629942131,1,3.262676239013672,6.346277236938477,3.308537483215332,6.826725959777832,-2.6206245422363352,4,0.0045563775934169826,1.2857148427219292,37.937896728515625,-1.4497562667547017,38.82891082763672,-5.30984217583312,37.50986099243164,0.0045563775934169826
3163,2009-01-26,38.03398513793945,38.03398513793945,36.25196075439453,36.4703483581543,8836045.0,0.0441246773364381,1.2793329072110622,-1.7549031780214324,21.70023538450208,27.818871106511665,0.33399761018073804,5.291667726725414,2.5581256214453134,9.094458263239076,15.727465168633872,1.7820243835449219,-3.496285648217757,-4.19212532043457,-13.25980665823839,4.875556017369249,-8.72596598933648,0.3417153484673392,2.415130514586849,56.83761162276405,31.449481863695283,4.5338406689019095,1,0.8953800201416016,4.738962173461914,1.7012224197387695,4.760800361633301,-4.524944305419922,0,-0.0569591071795551,-1.0902247986038944,36.42667007446289,1.2857148427219292,37.937896728515625,-1.4497562667547017,38.82891082763672,-0.0569591071795551
3164,2009-01-27,39.10844039916992,40.182899475097656,38.37466812133789,40.182899475097656,12738788.0,0.028249873299726502,2.36584499916567,-0.6871538773060615,27.010224558495565,27.40158294012349,-1.3370862955592173,4.0056626123231425,1.616203704931003,7.674615931102977,16.635113117336978,2.148914337158203,-4.225484020209592,-2.852986907958986,-11.962175915815095,6.2562020998971235,-7.407581411887044,1.7016075959690724,-3.4766921997070312,75.97650386200496,53.04368548859263,4.554594503928056,1,-1.2011165618896484,3.6645069122314453,0.7687177658081055,2.096501350402832,-3.8435821533203125,1,-0.08152775012746238,1.2793329072110622,38.03398513793945,-1.0902247986038944,36.42667007446289,1.2857148427219292,37.937896728515625,-0.08152775012746238
3165,2009-01-28,40.4886360168457,40.8467903137207,38.61925888061523,38.82891082763672,9709357.0,0.03529150238640244,-1.142857404977928,-1.544707682585217,34.92932459707933,27.888105502926155,-2.4183482057827916,2.3830104302952932,0.41744451538930605,5.968476947232716,17.399590617461033,2.227531433105476,-4.768111239840842,-1.2413028717041001,-10.247419657921505,7.764813914513304,-5.744361264812802,3.261755521404602,-4.765864791870115,93.02716781422417,65.82790600459131,4.503058393108701,1,-2.2100582122802734,2.284311294555664,-0.6114778518676758,-0.2751646041870117,-6.350643157958984,2,-0.12189861683594072,2.36584499916567,39.10844039916992,1.2793329072110622,38.03398513793945,-1.0902247986038944,36.42667007446289,-0.12189861683594072
3166,2009-01-29,39.65003967285156,40.35760498046875,38.70661163330078,40.28772354125977,5722512.0,-0.02071189416322239,3.247219128275835,-0.38421051421899954,37.02272683620668,28.54428191812861,-1.4363744938424503,2.8670576023230083,1.3788120734270706,6.522599222643173,18.16032858584803,1.7820243835449219,-5.158213845127534,-1.761493492126462,-10.577539980625659,7.054552996372735,-6.16951673637606,2.6465297521231363,-3.722307684326168,76.70070843820531,45.23228132960061,4.4080232442496,1,-1.3714618682861328,3.1229076385498047,0.22711849212646484,-0.27516651153564453,-6.027435302734368,3,-0.08217677087402164,-1.142857404977928,40.4886360168457,2.36584499916567,39.10844039916992,1.2793329072110622,38.03398513793945,-0.08217677087402164
3167,2009-01-30,38.41834259033203,40.08680725097656,38.0601921081543,39.65003967285156,6274551.0,-0.03106420807348842,-1.0807157851861136,1.931516764873008,36.75624116110106,28.858828506315767,-0.10936268028230245,3.4848604356311483,2.7051657847333814,7.486273081045937,18.348295343492634,2.0266151428222656,-4.794313230453007,-2.490030670166014,-10.737435305375811,5.757373965043783,-6.613732987770916,1.633671647438888,-2.2938482687988255,47.14825235552803,11.345172444171709,4.1237023176049,1,-0.13976478576660156,4.354604721069336,2.216611862182617,0.49355220794677734,-4.332763671875,4,-0.08299221001638546,3.247219128275835,39.65003967285156,-1.142857404977928,40.4886360168457,2.36584499916567,39.10844039916992,-0.08299221001638546
3168,2009-02-02,37.80686569213867,37.9990463256836,36.88091278076172,37.91168975830078,5374521.0,-0.015916274804297137,6.999890828204178,0.08510539454042033,38.033770221726996,29.73174435174714,0.4861343848421882,3.4743359886131486,3.414875467203224,7.802946491312696,18.277398523567744,1.5374298095703125,-4.483342039534556,-2.593543434143065,-10.240215963402413,5.053129095116283,-6.416879698772739,1.229792830486609,-1.4934795309179663,23.347995586895735,-15.800193948280466,3.823336264629673,2,0.4717121124267578,4.966081619262695,3.5640487670898438,1.1050291061401367,-0.9084815979003906,0,-0.105822582397885,-1.0807157851861136,38.41834259033203,3.247219128275835,39.65003967285156,-1.142857404977928,40.4886360168457,-0.105822582397885
3169,2009-02-03,38.19122314453125,38.453285217285156,36.77608871459961,38.24363708496094,5994478.0,0.010166340037875754,6.1111308792133014,0.50001819571309,54.76673230351686,32.2980044560668,0.233105892582266,2.352677913851835,3.1298917676149998,7.13627823751569,18.12729589828344,1.6771965026855469,-4.167304795029018,-1.6645330429077134,-8.17408914647082,4.845023060655393,-4.91931109468927,1.5902450088738433,-1.6965008172105414,34.76389500613807,-8.695305696012497,3.254778051781555,2,0.08735466003417969,4.581724166870117,3.1796913146972656,0.7206716537475586,-0.8473358154296875,1,-0.12259838587238803,6.999890828204178,37.80686569213867,-1.0807157851861136,38.41834259033203,3.247219128275835,39.65003967285156,-0.12259838587238803
3170,2009-02-04,40.08680725097656,40.6458740234375,38.34846115112305,38.62799453735352,7319469.0,0.04963402453154342,-1.2770565716716291,-27.832532751091566,58.265747585860076,36.463661375652364,-1.6374795028604368,-0.18753618796520755,1.402815014668164,4.981045844541654,17.859623210768493,2.45465087890625,-3.896721193409789,0.6341903686523409,-4.583053243889161,5.851433981193843,-1.9744314376184064,3.2428121749230883,-3.4180022041998512,85.55302871236475,37.42234644667405,2.608621806270751,2,-1.8082294464111328,2.6861400604248047,1.2841072082519531,-1.174912452697754,-1.65972900390625,2,-0.12028767905953608,6.1111308792133014,38.19122314453125,6.999890828204178,37.80686569213867,-1.0807157851861136,38.41834259033203,-0.12028767905953608
3171,2009-02-05,40.75943374633789,40.83805465698242,39.12591171264648,39.527740478515625,5698767.0,0.01677924837341438,1.4654038302559007,0.8443121288429748,60.32219418051483,40.978577425444826,-2.087280800515906,-1.3635041311847473,0.9260380456337671,4.049209511949414,18.34628551021774,1.7121429443359446,-3.4434209318861093,1.5819824218749972,-2.600911358640424,5.764876202390418,-0.509464468382717,3.6734293121327113,-3.9833450317382812,98.06446159914351,44.841806372336414,2.091446890257711,2,-2.2100582122802734,2.0135135650634766,0.6464214324951172,-1.847538948059082,-2.769123077392578,3,-0.1624517388700496,-1.2770565716716291,40.08680725097656,6.1111308792133014,38.19122314453125,6.999890828204178,37.80686569213867,-0.1624517388700496
3172,2009-02-06,43.27523422241211,43.67706298828125,40.77690505981445,41.18746948242188,9412046.0,0.06172314590362182,1.0060424634780578,1.6950362517459936,65.12846958798546,45.80393678138743,-3.9442271843989403,-4.177417725169164,-1.3533192310345328,1.2711331113117552,19.47839808544028,2.9176292419433594,-3.025795172098178,4.151068878173831,0.22592374581606123,8.0762140105316,2.188496311994946,6.113641444352716,-6.336317443847655,94.17721686919481,36.69854267252397,1.9625725661788853,2,-3.0486583709716797,-0.5022869110107422,-1.4959402084350586,-5.398486137390137,-4.542415618896484,4,-0.2230520533450019,1.4654038302559007,40.75943374633789,-1.2770565716716291,40.08680725097656,6.1111308792133014,38.19122314453125,-0.2230520533450019
3173,2009-02-09,42.68996047973633,43.18788146972656,41.991127014160156,42.54145812988281,5555540.0,-0.013524450027648127,1.0915985239163553,0.07112982943385218,65.67953037570405,50.100526316632816,-2.938011507044756,-3.8319536256380005,-0.7112252046885175,1.6004785829152866,20.457665564874404,1.2841072082519531,-2.312423084243349,3.5933116912841783,-0.216354322212176,7.4029777047805325,1.6884786845360011,5.498144698032355,-5.346754928588865,85.69618622823373,23.534879611946394,1.9048330067481765,2,-2.4633846282958984,0.08298683166503906,0.42585277557373047,-4.013920783996582,-3.82611083984375,0,-0.20155515405931435,1.0060424634780578,43.27523422241211,1.4654038302559007,40.75943374633789,-1.2770565716716291,40.08680725097656,-0.20155515405931435
3174,2009-02-10,40.63713836669922,42.349281311035156,40.57599258422852,41.92998123168945,6148279.0,-0.048086765365161765,-1.506177066008226,-8.705874797708649,55.2404975518637,52.35732331160885,-0.7214025454805224,-1.989854882303888,1.337153978137657,3.4122673022440253,20.837294786767714,2.1139678955078054,-1.4218602107644713,1.609499359130858,-2.023299939023957,5.242298657285673,-0.20690028994654597,3.425899008208262,-2.9139013693237317,42.95080183353963,-15.387470114054466,1.816399649077406,2,-0.41056251525878906,2.044088363647461,3.550945281982422,-1.244795799255371,-2.332355499267578,1,-0.09200338465576408,1.0915985239163553,42.68996047973633,1.0060424634780578,43.27523422241211,1.4654038302559007,40.75943374633789,-0.09200338465576408
3175,2009-02-11,41.52815246582031,41.92998123168945,40.602195739746094,41.10011672973633,5593722.0,0.021926103434764643,1.1560327179363294,-0.33108102127107114,60.40506573175218,54.95536096666947,-1.6197928587112145,-2.657290672840702,0.4767407773363175,2.296762498358426,19.899365537765128,1.3277854919433594,-0.6066191770965332,2.2720823287963867,-1.387619199955786,5.9317838575485595,0.44223156442030387,4.10193309317247,-3.447685908990479,52.78314447675181,-8.396084659477758,1.8298507643760862,2,-1.3015766143798828,0.7774505615234375,3.564046859741211,-2.135809898376465,-3.415546417236328,2,-0.10075731493623763,-1.506177066008226,40.63713836669922,1.0915985239163553,42.68996047973633,1.0060424634780578,43.27523422241211,-0.10075731493623763
3176,2009-02-12,40.27898788452149,41.49320983886719,39.76359939575195,41.49320983886719,5847735.0,-0.030079945943343955,1.848919733208504,-2.836730328767351,61.336762218321574,57.6865299730273,-0.30399836617358744,-1.2760990749662326,1.6820753275804705,3.318588496544983,18.78057155055146,1.7645530700683594,0.013933040061260726,0.8975645065307702,-2.7195911676869784,4.514720180748519,-0.9110133305781076,2.706142343639648,-1.862725541804572,13.169625233090246,-51.32067394859311,1.8085778371088757,2,-0.05241203308106179,1.297208786010735,5.00102233886718,-0.8866453170776438,-1.5811080932617188,3,-0.04597706483490949,1.1560327179363294,41.52815246582031,-1.506177066008226,40.63713836669922,1.0915985239163553,42.68996047973633,-0.04597706483490949
3177,2009-02-13,40.41875457763672,41.405853271484375,40.2702522277832,41.0214958190918,3869429.0,0.0034699653704293176,-1.5242704451312838,0.49640120514858865,57.681490075363406,59.869609956764684,-0.1454625818639954,-1.269753525009179,1.551578759326219,2.875924286953314,17.87033295499734,1.1356010437011719,0.3538139403054217,0.9032424926757798,-2.6555979415888302,4.46208292694039,-0.8761777244565252,2.682662709808085,-1.6868441961859375,19.1326289053144,-44.41201757395615,1.7794202171323046,2,-0.19217872619628906,0.7643470764160156,5.038147926330566,-1.026412010192871,-0.2707977294921875,4,-0.06008210629119781,1.848919733208504,40.27898788452149,1.1560327179363294,41.52815246582031,-1.506177066008226,40.63713836669922,-0.06008210629119781
3178,2009-02-16,39.93830490112305,40.72449111938477,39.75486373901367,39.78980255126953,2525418.0,-0.011886800608633785,-7.880185861267904,-0.24637827916838076,52.77940320459784,59.648795612440345,0.7477625347932246,-0.6905508281682913,2.1012406824487826,3.0792694278853006,16.86007604770324,0.9696273803711009,0.6916230338871827,0.33762264251708984,-3.1733856341769098,3.8486309192110895,-1.41788149582991,2.0931267808640897,-0.9096853632624402,7.0706105326924575,-52.63356569369178,1.755504138347,2,1.0744571685791016,0.24022483825683594,5.446530342102051,-0.5459623336791992,0.0873565673828125,0,-0.03018371211777504,-1.5242704451312838,40.41875457763672,1.848919733208504,40.27898788452149,1.1560327179363294,41.52815246582031,-0.03018371211777504
3179,2009-02-17,38.82891082763672,39.641300201416016,38.48822784423828,39.30935668945313,5840249.0,-0.02777769552896403,1.0152743516234415,-3.2352744740425354,44.33850972007121,58.1013247384638,2.1871247977014363,0.5509789317321037,3.2196640704177213,3.901318349595819,15.989892956180507,1.4500770568847656,1.1242430704242565,-0.837723922729495,-4.230943284199178,2.555495438740188,-2.534333603464333,0.8588857580053428,4.848152160644531,9.898529762201644,-43.70721510990674,1.69660968073484,2,2.253734588623047,0.8604354858398438,6.398687362670898,0.5634317398071289,-0.393096923828125,1,0.0008998143782852353,-7.880185861267904,39.93830490112305,-1.5242704451312838,40.41875457763672,1.848919733208504,40.27898788452149,0.0008998143782852353
3180,2009-02-18,39.029823303222656,39.204532623291016,37.868011474609375,39.00361633300781,5216834.0,0.005174301089149624,6.1162408091968965,-0.05454718688961856,47.788155026408376,56.708653721340866,2.0344565149245923,0.3856632247198206,2.9841173408390063,3.418983184273557,15.071254761710652,1.3365211486816406,1.5997275642019417,-0.6468570709228487,-4.030810937842979,2.7370967959972816,-2.3388340043829174,1.04511986253722,4.543462982177736,32.04822776232106,-17.86631901448129,1.6919769334600667,2,1.7427139282226562,0.6245822906494141,5.837438583374023,0.3625192642211914,-0.26206207275390625,2,-0.01857657489653941,1.0152743516234415,38.82891082763672,-7.880185861267904,39.93830490112305,-1.5242704451312838,40.41875457763672,-0.01857657489653941
3181,2009-02-19,38.93373489379883,39.76359939575195,38.82891082763672,39.10844039916992,4617729.0,-0.002461922737321043,-3.8636904998213506,-6.666375545851529,52.00001184253573,55.249936194068674,2.0610793410448096,0.5904555623277545,3.0544421489931253,3.223398646472134,14.24699323644511,0.9346885681152344,1.7335844154703466,-0.7927373886108384,-4.097341757374387,2.5118669801527105,-2.445039572992613,0.859564795770936,4.411340399169923,30.123546511627907,-19.30891736216055,1.6523021843817745,2,1.5942115783691406,0.7206707000732422,4.389543533325195,0.45860767364501953,-0.20091629028320312,3,-0.021090420619924388,6.1162408091968965,39.029823303222656,1.0152743516234415,38.82891082763672,-7.880185861267904,39.93830490112305,-0.021090420619924388
3182,2009-02-20,36.59264373779297,38.24363708496094,36.59264373779297,38.13007736206055,9915875.0,-0.060130145807787305,-1.1477263422731367,8.800144111096554,45.84578744854887,53.04618697994032,3.7487825792953444,3.1037494436968345,5.424828601056866,5.273677296123566,13.175837213507135,2.3410911560058594,1.6061068321848069,-3.142127227783206,-6.4124968201069805,0.1282423645405686,-4.777312023945093,-1.5069424316213187,6.533349002441405,0.0,-50.55367024488756,1.6351847961618864,2,2.8783187866210938,3.1010704040527344,6.180303573608398,4.64286994934082,-0.3756256103515625,4,0.05753167408597237,-3.8636904998213506,38.93373489379883,6.1162408091968965,39.029823303222656,1.0152743516234415,38.82891082763672,0.05753167408597237
3183,2009-02-23,35.86760330200195,37.929161071777344,35.710365295410156,37.55353927612305,5783201.0,-0.019813830369468266,-1.2183388126530332,1.0965910641665984,42.2313092306825,51.60072161092019,3.8043698266571013,3.855860328132451,6.041801941766828,5.7269589375782175,12.145906386276009,2.2187957763671875,1.3505880674735593,-3.7588485717773423,-7.390012219632055,-0.12768492392262942,-5.574430395704702,-1.9432667478499823,6.866388498085939,3.879322109190226,-46.66107291670929,1.8155818239273578,2,2.9525699615478516,3.82611083984375,6.85948371887207,5.367910385131836,1.7034072875976562,0,0.1193375958271421,-1.1477263422731367,36.59264373779297,-3.8636904998213506,38.93373489379883,6.1162408091968965,39.029823303222656,0.1193375958271421
3184,2009-02-24,35.92001724243164,36.39172744750977,34.15546417236328,35.378421783447266,6513390.0,0.0014613170550696886,2.0117702061198712,-0.3212431950547337,34.11060472274629,48.67911483214176,3.366487067817033,3.744302517245629,5.8971617630995254,5.388615787276038,12.187819421388955,2.2362632751464915,0.7437141998650674,-3.547013473510745,-7.536247129119289,0.4422201820977989,-5.541630301315017,-1.552396645706473,6.252084437282036,31.464167673941034,-14.04229713936455,1.9946168278042729,2,1.9043197631835938,2.996246337890625,6.619257926940918,5.315496444702148,1.6160507202148366,1,0.1142996173516393,-1.2183388126530332,35.86760330200195,-1.1477263422731367,36.59264373779297,-3.8636904998213506,38.93373489379883,0.1142996173516393
3185,2009-02-25,35.55312728881836,37.99031066894531,35.133827209472656,36.58390808105469,6567200.0,-0.010214080665303271,-2.0560742132897456,-1.9032301234011382,29.672587344595584,45.160873179505536,3.1253518930332334,3.9236453321511675,6.158057201727367,5.492715155321811,12.224751054341395,2.8564834594726562,0.10681594806231942,-3.667127990722655,-7.987177450265079,0.6529214688197698,-5.827152720493864,-1.507103260951446,5.817310640160279,24.922065192475,-13.360477838274267,2.1600247297712105,2,2.2275314331054688,3.3631362915039062,6.6214447021484375,5.68238639831543,4.027027130126953,2,0.08108109848038181,2.0117702061198712,35.92001724243164,-1.2183388126530332,35.86760330200195,-1.1477263422731367,36.59264373779297,0.08108109848038181
3186,2009-02-26,36.39172744750977,37.081825256347656,35.55312728881836,35.92001724243164,5796766.0,0.023587240353822647,-1.53622647241244,-0.4576241705617489,19.073792238241168,40.87112897538085,1.8744772626247368,2.981276170064085,5.237636811312342,4.434260961716596,12.263678518629526,1.5286979675292969,-0.1904849079029205,-2.665612220764153,-7.159665718096271,1.8284412765679647,-4.912638969430212,-0.41858547209809416,4.257213105807331,54.70079967154698,22.51826890794956,2.2470267486660576,2,1.0482501983642507,2.524536132812493,5.586297035217278,4.843786239624016,4.507472991943359,3,0.0652904918126267,-2.0560742132897456,35.55312728881836,2.0117702061198712,35.92001724243164,-1.2183388126530332,35.86760330200195,0.0652904918126267
3187,2009-02-27,35.22991943359375,36.103458404541016,34.129257202148445,35.75404357910156,7140936.0,-0.0319250581218431,2.2285785582831537,-1.1111147053114927,18.134341855914016,37.02167771441598,2.484071662392523,4.102294762064936,6.3328513626672205,5.3627637310598075,12.253214675101725,2.262470245361328,-0.7323781459570355,-3.667999076843259,-8.47295225041642,1.1369540967299017,-6.070475663629836,-1.2655224900566822,4.769673481627969,28.50678554209236,2.9655882754446594,2.4024765867865803,2,1.7165088653564453,3.6732406616210938,6.245819091796875,6.005594253540039,3.983348846435547,4,0.0994296673463766,-1.53622647241244,36.39172744750977,-2.0560742132897456,35.55312728881836,2.0117702061198712,35.92001724243164,0.0994296673463766
3188,2009-03-02,33.806045532226555,34.50487899780273,33.631336212158196,34.26902389526367,6308689.0,-0.04041660963917648,-1.1505317775220905,0.8833372150572205,19.164049262305227,34.22451544133086,3.2928896188006718,5.492681735944338,7.6786903729118094,6.62204800566041,11.925635983815608,1.598583221435554,-1.2798015936818317,-4.891831970214852,-10.195305059217134,0.41164111878742915,-7.543568514715993,-2.2400954257137116,5.48910709742637,4.0080372528067745,-18.532420017697603,2.65173654450114,3,2.8914222717285227,4.848154067993171,7.4251012802124094,7.429468154907234,4.586093902587898,0,0.07131779411811201,2.2285785582831537,35.22991943359375,-1.53622647241244,36.39172744750977,-2.0560742132897456,35.55312728881836,0.07131779411811201
3189,2009-03-03,33.50904083251953,34.513614654541016,33.37800979614258,34.02443313598633,5049580.0,-0.0087855498929591,-1.9213414783739358,1.1132103454810445,11.749997452622424,30.220275710910197,3.0797842520133116,5.713877080250967,7.861622775977196,6.763618216633198,11.823530360943222,1.1356048583984375,-1.8029498596872244,-4.954727554321288,-10.743530050538638,0.8340749418960627,-7.849128802429959,-2.060326306212616,4.993177498684133,2.840903921719446,-15.218315898916279,2.8944012481086747,3,3.0617637634277344,5.018495559692383,7.34211540222168,7.726472854614258,4.647239685058601,1,0.12122011421878898,-1.1505317775220905,33.806045532226555,2.2285785582831537,35.22991943359375,-1.53622647241244,36.39172744750977,0.12122011421878898
3190,2009-03-04,35.26485824584961,35.308536529541016,32.801475524902344,34.07684326171875,9039279.0,0.05239831907173276,2.9314990234228953,-2.305069315431473,27.18600081923394,27.463163374987776,0.8199717809754219,3.7716641977219965,5.984157265421125,4.937154181257114,12.529364499010146,2.507061004638672,-2.197012798840788,-2.957812690734862,-8.862491022207116,2.9468656407373928,-5.910151856470989,-0.005473524998734547,2.417486719744282,57.55096839050753,37.2674339735154,2.952339165736127,3,0.25769805908203125,2.9744110107421875,5.075277328491211,5.97065544128418,4.76080322265625,2,0.06440433422312619,-1.9213414783739358,33.50904083251953,-1.1505317775220905,33.806045532226555,2.2285785582831537,35.22991943359375,0.06440433422312619
3191,2009-03-05,34.13799285888672,36.00736999511719,34.13799285888672,35.989898681640625,7067216.0,-0.03195434330423019,-1.0188684686466198,-1.5588236238524746,23.778261647866486,25.01121606380084,1.3354588359429869,4.613573521355647,6.921955541490512,5.964204755298667,13.220610193653046,1.8693771362304688,-2.416414400043273,-3.753606033325198,-9.800215869300374,2.2930038026499773,-6.776910951312786,-0.7303011153376104,2.665795607382691,40.47620422946066,19.218963479033047,3.0233049179875877,3,1.2579002380371094,4.101276397705078,6.38776969909668,7.09752082824707,6.56903076171875,3,0.1594165650732422,2.9314990234228953,35.26485824584961,-1.9213414783739358,33.50904083251953,-1.1505317775220905,33.806045532226555,0.1594165650732422
3192,2009-03-06,33.622604370117195,35.28232955932617,33.439159393310554,34.303966522216804,6985072.0,-0.01509721121859564,-2.5166543543685473,0.36792483922664,23.70909411969093,22.953192162579562,1.5480342627573833,4.604824753086312,7.210228825419449,6.429467829872742,14.045402289841425,1.843170166015618,-2.762869288658038,-3.786363029479972,-9.558331618650463,1.9856055596905229,-6.672347324065221,-0.9003787348947228,2.460767766706141,25.613096527154955,2.455536049799793,2.885984294585247,3,1.7732887268066335,4.616664886474602,6.903158187866204,7.6129093170165945,6.9359169006347585,4,0.2164197630033433,-1.0188684686466198,34.13799285888672,2.9314990234228953,35.26485824584961,-1.9213414783739358,33.50904083251953,0.2164197630033433
3193,2009-03-09,34.08557891845703,34.47867202758789,32.60055923461914,33.806045532226555,5522050.0,0.013769740833976307,2.5245908680898586,-0.4102566973658532,29.13141957957926,22.399949368894333,0.9003810383621627,3.651388495218626,6.533508758046224,5.844208507914928,15.016425466198836,1.87811279296875,-3.203652064775646,-2.893169403076172,-8.277424335743227,2.491085529590883,-5.585296869409703,-0.20104193674264081,1.9217910766601562,43.58973210536629,17.98024398304061,2.6921274663335275,3,1.2098560333251953,4.053232192993164,6.440183639526367,7.149934768676758,7.494983673095703,0,0.15043574216061417,-2.5166543543685473,33.622604370117195,-1.0188684686466198,34.13799285888672,2.9314990234228953,35.26485824584961,0.15043574216061417
3194,2009-03-10,36.89838409423828,37.151710510253906,34.50487899780273,34.50487899780273,8150321.0,0.08252185425720149,-1.2116781922820008,8.562501705832391,42.37500607276732,23.81132922758008,-1.9657697860225767,0.5735288458946144,3.5555121183777985,2.900103443480276,16.073785283074436,3.066131591796875,-3.3217646113530748,0.10657348632812358,-4.995070874293148,5.208217846949395,-2.4442486939825088,2.657395666638756,-4.297824859619141,94.43379486478852,66.76205849670131,2.550822180310635,3,-2.022249221801758,1.240427017211914,3.627378463745117,4.900564193725586,5.171363830566406,1,0.040482947349703036,2.5245908680898586,34.08557891845703,-2.5166543543685473,33.622604370117195,-1.0188684686466198,34.13799285888672,0.040482947349703036
3195,2009-03-11,37.34388732910156,38.33972549438477,36.0947265625,36.61885070800781,6457557.0,0.012073787126435365,-1.5320228199700632,0.30291835274279805,44.45121082573668,26.631042403968475,-2.380919292799362,-0.21241235317616258,2.9234962620316054,2.430004481484474,17.00468741165527,2.2449989318847727,-3.311068903978125,0.7612899780273423,-3.841309582406531,5.363889538461212,-1.5400098021895943,3.062589758244279,-4.743328094482422,82.64838270561138,53.00294382070973,2.3012997802169353,3,-1.8737449645996094,0.7949237823486328,3.181875228881836,4.455060958862305,2.707977294921875,2,0.02175438195057655,-1.2116781922820008,36.89838409423828,2.5245908680898586,34.08557891845703,-2.5166543543685473,33.622604370117195,0.02175438195057655
3196,2009-03-12,38.42707824707031,38.71534729003906,36.12966537475586,36.7324104309082,6312835.0,0.02900584260076844,1.276924265556793,2.337354785756377,57.01870892862981,30.951527634270228,-3.5146349320817905,-1.5193554970803902,1.633527947827659,1.3717845422243968,17.599447804049834,2.585681915283203,-3.159624126456393,1.9370763778686495,-2.420396603592451,6.29454935932975,-0.2416601128619007,4.1158128685992,-5.596952362060549,95.28570671041919,59.33369393971143,2.178736490730552,3,-2.769124984741211,-0.2882671356201172,2.098684310913086,3.3718700408935547,1.9305267333984375,3,0.04160043631621724,-1.5320228199700632,37.34388732910156,-1.2116781922820008,36.89838409423828,2.5245908680898586,34.08557891845703,0.04160043631621724
3197,2009-03-13,37.99031066894531,39.26567840576172,37.7457160949707,39.029823303222656,5499958.0,-0.011366140702052996,1.011566092316702,-0.613402003840206,58.30486467124852,35.300507124152816,-2.9559809208162733,-1.3426895033891384,1.774765089552396,1.8030618849981863,18.25266301465927,1.5199623107910156,-2.915604373250254,1.6217309951782255,-2.3969601477175573,5.640422138074008,-0.38761457626966234,3.6310765666261133,-4.807071499633793,80.86504225853513,39.168328546612614,2.009345571447891,3,-2.057191848754883,0.1485004425048828,2.6708507537841797,3.8086376190185547,3.82611083984375,4,0.07151068006087402,1.276924265556793,38.42707824707031,-1.5320228199700632,37.34388732910156,-1.2116781922820008,36.89838409423828,0.07151068006087402
3198,2009-03-16,38.732818603515625,39.37050247192383,38.25237274169922,38.92499923706055,5694994.0,0.01954466603447047,1.0645181739102874,0.1848757073342581,60.44098701841562,40.710617075907614,-3.2700075953541514,-2.297957502349732,0.7558767046681965,1.010786756912097,18.747209204249167,1.3801918029785156,-2.5992196571204715,2.424513244628905,-1.4002248074096286,6.249251296667438,0.5121442186096417,4.336882270648168,-5.062984295288089,86.8940975026147,42.089446423829756,1.9123690260192654,3,-2.7472877502441406,-0.8385982513427734,2.7669429779052734,3.066129684448242,2.1489105224609375,0,0.04713580712844423,1.011566092316702,37.99031066894531,1.276924265556793,38.42707824707031,-1.5320228199700632,37.34388732910156,0.04713580712844423
3199,2009-03-17,38.86384963989258,39.10844039916992,37.78065872192383,38.65420150756836,5272598.0,0.003382946067474135,2.800015284343374,-1.090891045872288,62.50826547524681,44.635313148797934,-2.862613470057788,-2.557353653295465,0.30824314289797883,0.8119733645314966,18.70926089196012,1.3277816772460938,-2.1365302943857145,2.553797340393068,-1.2758170183405468,6.3834116991266825,0.6389901610262569,4.468604519759879,-4.62394851529541,84.53334886022883,35.67642546993062,1.914807179366809,3,-2.8783187866210938,-1.3889293670654297,2.6359119415283203,3.297618865966797,4.210468292236328,1,0.06990334145569377,1.0645181739102874,38.732818603515625,1.011566092316702,37.99031066894531,1.276924265556793,38.42707824707031,0.06990334145569377
3200,2009-03-18,38.30478286743164,39.68497848510742,37.66709899902344,39.57141876220703,4999946.0,-0.014385264909194007,1.7017536691191304,-6.041722770115361,57.383688675878346,48.3692494852437,-2.0416912062803476,-2.16646599392584,0.5678157433085289,1.3426968548501321,18.518899626108016,2.0178794860839844,-1.5850301586539004,2.030982589721681,-1.7027542344606559,5.764719413904018,0.16411417763050906,3.897851001812853,-3.551821608101804,61.17935116158299,12.522075992226796,1.8668684120911703,3,-2.1620140075683594,-1.0395126342773438,3.149118423461914,4.297822952270508,4.629768371582031,2,0.0982896854004669,2.800015284343374,38.86384963989258,1.0645181739102874,38.732818603515625,1.011566092316702,37.99031066894531,0.0982896854004669
3201,2009-03-19,38.112606048583984,39.18706130981445,37.946632385253906,38.65420150756836,6142503.0,-0.005017044986594943,-1.8399958077504215,0.4275857499525661,62.026253195233686,52.626711604748444,-1.3705528105832485,-2.149148198355199,0.5129184290855591,1.5519903332143627,18.600248327509924,1.2404289245605469,-0.8967191070499467,1.8798622131347642,-1.7472577859052905,5.506982212174819,0.06630221361474042,3.693422212654788,-2.7678027221608374,22.077981000992487,-27.92493987280453,1.8135599995200262,3,-1.9698371887207031,-1.0657215118408203,3.1534833908081055,4.660341262817383,3.336925506591797,3,0.050882339900016005,1.7017536691191304,38.30478286743164,2.800015284343374,38.86384963989258,1.0645181739102874,38.732818603515625,0.050882339900016005
3202,2009-03-20,38.69787979125977,38.86384963989258,37.21285629272461,37.40503692626953,9202918.0,0.015356434611942138,1.0322637447262089,-2.3871006367273475,71.94361309465761,57.38362199531271,-1.296533029722184,-2.7074274014706603,-0.2557680989324993,1.0257672344878799,17.83790077402961,1.6509933471679688,-0.47145257580274347,2.3598741531372127,-1.4297727951237746,6.1495211013982,0.4650506790067155,4.25469762726771,-2.832255445794516,60.07079678791237,4.0742762745071985,1.8948234741304948,3,-1.6029510498046946,-1.694673538208015,2.2035064697265554,4.0750675201415945,6.1322555541992045,4,0.042889305516521814,-1.8399958077504215,38.112606048583984,1.7017536691191304,38.30478286743164,2.800015284343374,38.86384963989258,0.042889305516521814
3203,2009-03-23,40.14795684814453,40.2702522277832,39.12591171264648,39.519004821777344,5361099.0,0.03747174431019529,1.6199987772605557,0.4864876029400022,76.98867883330762,61.22958563537274,-2.0073176476597325,-4.02684776203057,-1.8407064312046089,-0.28969577108591693,16.902891914818817,1.5723724365234304,0.19331282898555457,3.595933532714845,-0.5486924742875203,7.740559539717211,1.523620529213666,5.668246536216024,-3.8240100059222115,96.0000149723386,31.90491776039137,2.0723130035011823,3,-1.9654674530029297,-3.485431671142578,0.5568819046020508,2.624990463256836,4.428852081298828,0,0.04155789712924429,1.0322637447262089,38.69787979125977,-1.8399958077504215,38.112606048583984,1.7017536691191304,38.30478286743164,0.04155789712924429
3204,2009-03-24,40.02566146850586,40.86426162719727,39.22200012207031,40.83805465698242,5192877.0,-0.0030461171436754197,2.797983273343168,-1.2916616123632305,72.31781883313641,64.32587541397271,-1.5586787961906623,-3.7747293297999107,-1.8180483463284816,-0.02543582664051769,15.54554873042433,1.6422615051269602,0.9539022685423433,3.2683559417724624,-1.1426126145178586,7.679324498062783,1.0628716636272983,5.473840219917626,-3.149231872305016,77.03349582216337,11.610333505967319,2.205484278145162,3,-1.5286979675292969,-3.2932510375976562,0.5699844360351562,2.747285842895508,6.018699645996094,1,0.021387970268631262,1.6199987772605557,40.14795684814453,1.0322637447262089,38.69787979125977,-1.8399958077504215,38.112606048583984,0.021387970268631262
3205,2009-03-25,38.435813903808594,38.99488067626953,36.92458724975586,38.04272079467773,10428893.0,-0.039720706825750685,1.7398847432470297,-0.48387051332620473,69.30926969989473,65.6914932774466,0.2261269418062355,-2.063649359788556,-0.1853134594185022,1.5793175702907405,14.747370083938605,3.10107421875,1.6028048411725067,1.5343740463256808,-2.8992512532040635,5.967999345855425,-0.6824386034391949,3.7511866960905564,2.428447723388679,38.359176654446934,-28.971267243776857,2.2168126497648726,3,0.45861053466796875,-1.7034034729003906,1.9501819610595703,4.337133407592773,6.673854827880859,2,0.12068182138483818,2.797983273343168,40.02566146850586,1.6199987772605557,40.14795684814453,1.0322637447262089,38.69787979125977,0.12068182138483818
3206,2009-03-26,38.76776123046875,38.82017135620117,37.78939437866211,38.226165771484375,4278508.0,0.00863640685457856,2.189207690582695,1.3777790716857108,73.50360089332264,67.38024174656593,-0.05857184888046163,-2.3278113448510425,-0.49582183076121567,1.2576626336019672,13.90605687158654,1.0307769775390625,1.9265938504863485,1.7475196838378935,-2.7553911889312417,6.250430556607029,-0.5039357525466741,3.998975120222461,2.0965003967285227,46.784932055981834,-24.75577588332471,2.251455436384569,3,0.1266632080078125,-2.035350799560547,1.4457101821899414,4.005186080932617,7.2940673828125,3,0.10748080044586428,1.7398847432470297,38.435813903808594,2.797983273343168,40.02566146850586,1.6199987772605557,40.14795684814453,0.10748080044586428
3207,2009-03-27,38.732818603515625,40.506107330322266,38.54937744140625,40.31393051147461,5716770.0,-0.0009013320822266468,-1.0089688733097688,-2.919359610074942,72.0930316907513,68.67491337682546,0.10367428875184004,-2.125985137647106,-0.43827778240195414,1.2761583278566135,12.629848929721488,1.9567298889160156,2.2048671827280373,1.5374320983886705,-2.9447227366759208,6.019586933453262,-0.7036453191436252,3.778509515920966,2.0526495361328188,45.89799004998239,-27.973001704722,2.2410774175322943,3,0.1616058349609375,-2.000408172607422,1.3583574295043945,4.040128707885742,5.948818206787109,4,0.07013982068977476,2.189207690582695,38.76776123046875,1.7398847432470297,38.435813903808594,2.797983273343168,40.02566146850586,0.07013982068977476
3208,2009-03-30,36.217018127441406,38.08639907836914,36.16460800170898,37.9990463256836,5003982.0,-0.0649526826804665,-1.03703808534124,1.1270727829395504,46.66664676040525,66.91473351962084,2.486568458184351,0.6110282512844805,2.0553043485028297,3.7434201712040363,11.163184221209791,2.5682106018066477,2.1361855190347256,-1.098917007446289,-5.319295260517158,3.1214612456245803,-3.2091061339817273,1.0112721190891492,4.491232394409188,1.1151912440564926,-67.25672409309286,2.110189126535436,3,2.2974166870117188,0.5153923034667969,3.3653202056884766,6.555929183959961,9.792400360107422,0,0.23781961252882566,-1.0089688733097688,38.732818603515625,2.189207690582695,38.76776123046875,1.7398847432470297,38.435813903808594,0.23781961252882566
3209,2009-03-31,37.57101058959961,37.57101058959961,36.41793441772461,36.52275848388672,4673062.0,0.03738553122716337,1.199997816538267,-0.5882354200381869,51.02041935586703,66.20770359517513,1.0391820508177219,-0.44591063948016085,0.7177427540988219,2.3108892128961998,9.539285042992853,1.3539924621582031,2.1120682967826596,0.051976966857907314,-3.7690921639934203,3.873046097709235,-1.8585575985677565,1.9625115322835711,2.9554942314453214,32.394398373426654,-32.760044662870044,1.910534565425663,3,0.9434242248535156,-0.8386001586914062,1.6859331130981445,5.201936721801758,7.660953521728523,1,0.18646818996620484,-1.03703808534124,36.217018127441406,-1.0089688733097688,38.732818603515625,2.189207690582695,38.76776123046875,0.18646818996620484
3210,2009-04-01,37.53606796264648,37.71077728271485,36.3131103515625,37.11676788330078,5346478.0,-0.0009300422428031307,2.6363546138004126,0.39999927217941555,45.580599616966225,64.38040875314542,1.0656832004989312,-0.24463283757698662,0.7265255568144013,2.2866568020333347,8.24852967407305,1.3976669311523509,1.9850582288274268,-0.0965261459350657,-3.767572692489466,3.5745204006193347,-1.9320494192122624,1.738997127342131,2.8159609856250185,31.589546770137495,-28.524407908089827,1.8355232732771987,4,0.9783668518066477,-0.8036575317382741,0.8342323303222727,4.498737335205085,7.451305389404304,2,0.22666980356926025,1.199997816538267,37.57101058959961,-1.03703808534124,36.217018127441406,-1.0089688733097688,38.732818603515625,0.22666980356926025
3211,2009-04-02,39.58015441894531,39.83348083496094,38.435813903808594,39.029823303222656,7068311.0,0.05445659514291634,1.644632274922225,1.3124994313891614,56.80118644775869,62.69791690348998,-0.8362836468268426,-1.9606236725594286,-1.291783177190652,0.2633048229878767,7.256144394871233,2.2974128723144602,1.860140236814388,1.6754522323608398,-1.699803397535426,5.050707862257106,-0.012175582587296674,3.3630800473089764,0.6043776914636823,78.67204757411052,20.30791944414387,1.6876278149481336,4,-1.0657196044921875,-2.8477439880371094,-1.2316932678222656,2.45465087890625,3.3980751037597656,3,0.13970421272781586,2.6363546138004126,37.53606796264648,1.199997816538267,37.57101058959961,-1.03703808534124,36.217018127441406,0.13970421272781586
3212,2009-04-03,40.89920043945313,41.66791915893555,39.15211868286133,39.30935668945313,6737511.0,0.03332594427363955,-1.6422038196656092,2.8888858081599267,58.831901742791466,60.680497226765965,-2.0229713641480416,-2.852840744581272,-2.5204737589741555,-1.020012615090188,6.208288718563897,2.5158004760742188,1.8976490579391196,2.6306684494018597,-0.3463268833302493,5.607663782133969,1.1421707830358017,4.119166115767918,-4.734592437744155,86.03170532211347,29.984429528301064,1.4884976663660556,4,-1.9829368591308665,-3.7649612426757884,-2.7210798263549876,1.1356048583984304,2.9875106811523366,4,0.126228095374892,1.644632274922225,39.58015441894531,2.6363546138004126,37.53606796264648,1.199997816538267,37.57101058959961,0.126228095374892
3213,2009-04-06,39.2132682800293,41.92998123168945,38.435813903808594,41.65044784545898,6880462.0,-0.041221641042095136,1.3323631863598864,-1.5329679821867277,51.264229796725076,58.34120955605359,-0.54039636945663,-0.804294817998148,-0.8137304026024168,0.6686351905113526,4.693089492275426,3.4941673278808594,1.855598472715677,0.6883518218994169,-1.5677580625916079,2.9444617063904417,-0.4397031203460955,1.8164067641449293,-2.938594055175791,51.63298196381625,-0.7774957109096619,1.1280549422455122,4,-0.16597366333007812,-1.947998046875,-1.2884740829467773,2.8084335327148438,4.9093017578125,0,0.13945199597296498,-1.6422038196656092,40.89920043945313,1.644632274922225,39.58015441894531,2.6363546138004126,37.53606796264648,0.13945199597296498
3214,2009-04-07,38.39213943481445,39.86842346191406,37.78065872192383,39.30935668945313,4852972.0,-0.020940076694220155,1.051503593818819,0.37634373258704534,50.31018226797689,56.23019984139605,0.027546224278722775,0.14174780750835225,-0.01554107149998174,1.5439427065697515,4.363406142468359,2.0877647399902344,1.6229914049719767,-0.2074647903442397,-2.331914344217516,1.9169847635290367,-1.269689567280878,0.8547599865923985,-1.8912529296875107,37.01400882487373,-13.69707313486952,1.0622247769366382,4,0.6551551818847656,-1.1268692016601562,-0.7163057327270508,3.3806018829345703,6.813621520996094,1,0.1984072564038184,1.3323631863598864,39.2132682800293,-1.6422038196656092,40.89920043945313,1.644632274922225,39.58015441894531,0.1984072564038184
3215,2009-04-08,38.15628051757813,38.60178756713867,37.57974624633789,37.69330596923828,4723163.0,-0.0061434168740917006,-1.9620351125458806,-0.5047599638999718,50.154598011412375,53.635866187850475,0.24538865271473043,0.46545385413559615,0.1496700298871403,1.8480831914051876,4.508888381849336,1.0220413208007812,1.1482379708797694,-0.483943367004386,-2.5371729109205674,1.5692861769117954,-1.5105581389624732,0.5426714049537011,-1.4382302233886861,13.25294548872856,-39.38305746040419,1.0266147719580896,4,0.8910140991210866,-0.8910102844238352,-0.6071100234985423,3.489797592163079,9.442981719970696,2,0.18543955274912927,1.051503593818819,38.39213943481445,1.3323631863598864,39.2132682800293,-1.6422038196656092,40.89920043945313,0.18543955274912927
3216,2009-04-09,40.02566146850586,40.57599258422852,38.51443481445313,38.87258529663086,5242067.0,0.048992745770031876,-1.205609269333916,2.490582205889585,54.308383567069754,51.65979417410808,-1.5944700899445152,-1.3470907301213941,-1.743058369062723,0.0324646249072984,5.098062403369579,2.4197120666503906,0.8188275385151584,1.3055084228515597,-0.8353744609587466,3.446391306661866,0.23506698094640655,2.3759498647567128,-3.099133936816415,56.224898894060615,4.3422446961004795,1.0704414419051538,4,-0.9783668518066406,-2.7603912353515625,-3.1447486877441406,1.3321495056152344,8.010372161865234,3,0.12396327009983432,-1.9620351125458806,38.15628051757813,1.051503593818819,38.39213943481445,1.3323631863598864,39.2132682800293,0.12396327009983432
3217,2009-04-14,40.70702362060547,40.99529266357422,39.32682800292969,39.83348083496094,4994774.0,0.01702313283781054,1.3012022202930575,0.7575759580774931,51.909307502782745,52.24231203437225,-2.1974238080902495,-1.912545163687298,-2.400624501884181,-0.5987170498622021,5.697627441698933,1.6684646606445312,0.6430708157990068,1.8510349273681612,-0.4347108822362955,4.136780736972618,0.7081620225659293,2.993907832170393,-3.5803579409160236,71.88755055296969,24.528537412581784,1.1428729048022295,4,-1.5854778289794922,-3.441753387451172,-3.8894424438476562,0.650787353515625,5.258716583251953,1,0.055793956425493896,-1.205609269333916,40.02566146850586,-1.9620351125458806,38.15628051757813,1.051503593818819,38.39213943481445,0.055793956425493896
3218,2009-04-15,40.55852127075195,40.92540740966797,39.606361389160156,40.182899475097656,4255755.0,-0.003648076834051439,1.377957575278264,0.42999816589080936,51.81655459339171,52.33077150520832,-1.529118351312306,-1.7078132349583441,-2.209848376665576,-0.39606444686108944,6.283518062614121,1.3190460205078125,0.38247441884105626,1.6112474441528306,-0.7963632014601885,4.01885808976585,0.4074421213463211,2.81505276695934,-3.2397229689825053,87.2122542203459,41.80550901392021,1.2038053228065089,4,-1.4369754791259766,-3.2932510375976562,-3.7409400939941406,0.7992897033691406,5.643074035644524,2,0.0820589544583219,1.3012022202930575,40.70702362060547,-1.205609269333916,40.02566146850586,-1.9620351125458806,38.15628051757813,0.0820589544583219
3219,2009-04-16,41.580562591552734,41.84262466430664,40.322662353515625,40.794376373291016,4865517.0,0.025199176123262834,1.3200034935514862,2.0930260899590727,61.15240996991577,54.06097265553605,-2.1485338449640494,-2.6518514552193864,-3.189259004211152,-1.360112776194633,7.2060043636489715,1.5199623107910156,0.17576539551993164,2.497453117370604,-0.18158919033422904,5.176495425075437,1.1579319635181875,3.8369742712230206,-4.0773169725864875,93.8524619503744,45.589829841068635,1.3395211538524154,4,-1.8256988525390625,-3.3631324768066406,-4.863439559936523,-0.3232097625732422,4.655975341796875,3,0.061134513047822026,1.377957575278264,40.55852127075195,1.3012022202930575,40.70702362060547,-1.205609269333916,40.02566146850586,0.061134513047822026
3220,2009-04-17,42.06974792480469,43.2315559387207,41.50194549560547,41.92998123168945,9326209.0,0.0117647598484234,-2.4736777589225176,0.17777810125476723,61.58087733578651,54.59204942087248,-2.1534434628913175,-2.99823387399136,-3.6903600062106676,-1.7655550170735097,8.11676067329736,1.7296104431152344,0.5185491344896178,2.7983901977539034,-0.164449490771851,5.761229886279658,1.3169703534910298,4.279810042016777,-4.389432881329512,75.37040107070794,25.808777305208665,1.4814198442628759,4,-1.6640968322753906,-2.406606674194336,-5.562274932861328,-0.8123950958251953,4.481266021728516,4,0.07454318567848706,1.3200034935514862,41.580562591552734,1.377957575278264,40.55852127075195,1.3012022202930575,40.70702362060547,0.07454318567848706
3221,2009-04-20,40.05186462402344,41.833892822265625,39.76359939575195,41.72906494140625,4849402.0,-0.04796518639446112,1.1944370314660715,-12.0,54.06131650643623,54.06198439461078,-0.0688518822572064,-0.8723424520035579,-1.7297701095963873,0.333138038040218,8.750050428997268,2.3061485290527344,0.6860616531316879,0.6835439682006808,-2.246372133249153,3.6134600696505146,-0.7814140825242362,2.1485020189255977,-2.038475126833532,18.56817255942501,-30.157425122995587,1.4649580507249176,4,0.3537864685058594,-0.37125396728515625,-3.2473878860473633,1.2054882049560547,6.92718505859375,0,0.18844060530950668,-2.4736777589225176,42.06974792480469,1.3200034935514862,41.580562591552734,1.377957575278264,40.55852127075195,0.18844060530950668
3222,2009-04-21,40.35760498046875,40.82931900024414,39.33556365966797,39.88589477539063,4797625.0,0.007633611051954148,1.1111087149904304,-0.28124857847284346,64.75715404444152,55.56119819991261,-0.5134963916980482,-1.1039658374388495,-2.171536583684059,0.11443214774011778,9.469654253527102,1.4937553405761719,0.9573733582820196,0.9062980651855455,-2.037648367901916,3.850244498273007,-0.5656751513581852,2.378271281729276,-2.0311254967869985,26.233145437579736,-27.33692948404841,1.4719732165437291,4,0.048046112060546875,-0.6595230102539062,-3.4592227935791016,0.8997478485107422,5.555721282958977,1,0.19025977021228968,1.1944370314660715,40.05186462402344,-2.4736777589225176,42.06974792480469,1.3200034935514862,41.580562591552734,0.19025977021228968
3223,2009-04-22,41.81642150878906,41.81642150878906,39.75486373901367,40.12174987792969,4726312.0,0.036147252271940156,1.4329878806432443,3.5926117616614373,65.01853246818791,57.19545933326939,-1.748049376745172,-2.562770772519997,-3.73336420927086,-1.3359950476431095,9.922345436442498,2.0615577697753906,0.9751836956563622,2.28169136047363,-0.8348740584480083,5.398256779395268,0.7234086510128108,3.839974069934449,-3.195637437804976,63.67717570847665,7.121655614983375,1.5582827094608178,4,-1.4107704162597656,-2.1183395385742188,-4.78045654296875,-0.5590686798095703,3.118541717529297,2,0.09922701525754052,1.1111087149904304,40.35760498046875,1.1944370314660715,40.05186462402344,-2.4736777589225176,42.06974792480469,0.09922701525754052
3224,2009-04-23,40.88172912597656,41.67665481567383,40.44496154785156,40.89046478271485,4742845.0,-0.02235228049382576,-1.7920979583365761,-0.005154778412062322,61.127236529566375,58.41464139084206,-0.47278929139750403,-1.6449953415986585,-2.8484892792417043,-0.4173720478028855,10.129781806547175,1.3714599609375,0.8352992882661638,1.3041955947876005,-1.8638489670485683,4.472240156623769,-0.2798266861304839,2.888217875705685,-1.9842987429282815,39.68605057617122,-19.200181984518544,1.5840222809180846,4,-0.008733749389648438,-1.1836471557617188,-3.9418535232543945,0.3756237030029297,6.638916015625,3,0.13012820871707276,1.4329878806432443,41.81642150878906,1.1111087149904304,40.35760498046875,1.1944370314660715,40.05186462402344,0.13012820871707276
3225,2009-04-24,43.074317932128906,43.17914581298828,40.785640716552734,41.10011672973633,5850103.0,0.05363248700650369,1.1919980436168633,-225.99344978147556,61.507465491699314,59.214539382467564,-2.117017028109558,-3.659906710273937,-5.09516903486923,-2.601169394323186,11.06736872451361,2.393505096435547,0.9921266637297776,3.264859199523926,-0.21505600212061893,6.7447744011684705,1.5249015987016534,5.004816800346198,-3.916840015740277,97.27265148297094,39.20010113307184,1.7399576008222732,4,-1.795125961303711,-3.3762359619140625,-6.34409236907959,-1.816965103149414,4.586093902587891,4,0.07341311837376807,-1.7920979583365761,40.88172912597656,1.4329878806432443,41.81642150878906,1.1111087149904304,40.35760498046875,0.07341311837376807
3226,2009-04-27,42.93455123901367,43.03064346313477,41.52815246582031,41.80768585205078,3671131.0,-0.003244780180511775,1.278141366934549,0.5707956137384668,57.26761489616212,59.80990687062083,-1.7000048704161017,-3.3644668276399443,-4.971962161405429,-2.4833228317261913,12.055624004564772,1.5461654663085938,1.2485225702104117,2.916753005981448,-0.791972385490638,6.625478397453534,1.062390310245405,4.771115701717491,-3.5326286412851218,93.6362860420893,37.48518436337176,1.8543626957360435,4,-1.650991439819336,-3.236469268798828,-6.230531692504883,-1.7689189910888672,3.89599609375,0,0.08423199039363283,1.1919980436168633,43.074317932128906,-1.7920979583365761,40.88172912597656,1.4329878806432443,41.81642150878906,0.08423199039363283
3227,2009-04-28,41.44953155517578,42.16583633422852,41.0651741027832,41.88630294799805,5439334.0,-0.034587986621098965,1.2105242996632695,-0.3875985524761257,58.10124808497713,60.50820614746365,-0.11016965066300344,-1.7554869700108782,-3.5256055709231475,-1.0031379271941177,12.820032419605898,1.8693771362304688,1.5204900692198748,1.2958976745605497,-2.4136694823087907,5.00546483142989,-0.5588859038741205,3.15068125299522,-1.8178309569876987,49.48972600832168,-6.93410430938907,1.8547835784346691,4,-0.1659717559814453,-1.7514495849609375,-4.854704856872559,-0.6595230102539062,5.337337493896477,1,0.1334036337679898,1.278141366934549,42.93455123901367,1.1919980436168633,43.074317932128906,-1.7920979583365761,40.88172912597656,0.1334036337679898
3228,2009-04-29,44.83013534545898,44.93496322631836,42.68122482299805,42.68996047973633,9583880.0,0.08155951740451117,-1.08907134547589,-4.8999886459907085,69.67429181353278,61.45508190786554,-3.1526593426751575,-4.698633855577619,-6.890897993625188,-4.336608268908371,13.871772548881308,3.485431671142578,1.6817363355170514,4.245845603942861,0.461455135445199,8.030236072440523,2.35365036969403,6.138040838191692,-4.982443426838934,97.66530419438111,37.18404152241938,1.8921952342488297,4,-2.694871902465813,-4.280349731445305,-7.781067848205559,-4.769533157348626,2.777862548828132,2,0.02416211572018989,1.2105242996632695,41.44953155517578,1.278141366934549,42.93455123901367,1.1919980436168633,43.074317932128906,0.02416211572018989
3229,2009-04-30,44.57680892944336,45.79103469848633,44.332218170166016,45.38046646118164,7095486.0,-0.005650806406527598,-1.2567643327136997,-0.3755102186320271,69.59998677110968,62.346094067345895,-2.715145701953439,-4.1039512675667424,-6.589123639275655,-4.061272896824271,15.068508475784343,1.4588165283203125,1.8550850622070811,3.6422292709350614,-0.26279990168798406,7.547258443558107,1.6897146846235387,5.594743857246584,-4.32213530620745,75.74165443468426,8.902718667958524,1.9525145863115225,4,-2.013509750366211,-3.598987579345703,-7.154301643371582,-4.9093017578125,2.113971710205078,3,0.008034543195810429,-1.08907134547589,44.83013534545898,1.2105242996632695,41.44953155517578,1.278141366934549,42.93455123901367,0.008034543195810429
3230,2009-05-04,46.04436111450195,46.27148056030274,44.89128494262695,45.42414474487305,4002528.0,0.032921876202072875,1.5691076538545994,-0.7717421229007851,68.83541659901785,63.987660744299404,-3.9779298622370476,-5.16627875711238,-7.9966529103898125,-5.520933632058018,16.447093109941104,1.694671630859382,2.1009131357656443,4.68436679840088,0.494796209963269,8.873937386838492,2.589581504182078,6.779152092619682,-5.236051383741,95.63760897185072,26.32188703863396,2.0947852942188043,5,-3.2408390045166016,-4.826316833496094,-8.42967414855957,-7.381425857543945,0.3668861389160156,0,0.032062211123495166,-1.2567643327136997,44.57680892944336,-1.08907134547589,44.83013534545898,1.2105242996632695,41.44953155517578,0.032062211123495166
3231,2009-05-05,45.10966873168945,46.35883331298828,44.82140350341797,46.35883331298828,4783345.0,-0.020299823044305665,1.4615328237561114,-2.0140787029633547,63.56294972271875,63.854971375219094,-2.5147962847910748,-4.001234118421742,-7.008463587763202,-4.578404622138535,17.943293931453226,1.5374298095703125,2.106073811462508,3.473198699951169,-0.9453706061358176,7.891768006038156,1.2639140469076722,5.682483352994666,-3.6457785013834823,76.40262563765538,7.106031453223125,2.2092846530434946,5,-2.0528202056884766,-3.8479480743408203,-7.29625129699707,-6.935916900634766,2.079029083251953,1,0.05654537430099671,1.5691076538545994,46.04436111450195,-1.2567643327136997,44.57680892944336,-1.08907134547589,44.83013534545898,0.05654537430099671
3232,2009-05-06,46.06182861328125,46.65583801269531,44.88254928588867,44.9174919128418,4834868.0,0.02110766734411662,-1.9208642134331968,-0.9160816097184092,66.15382479292353,63.98111496685638,-2.875063386478871,-4.792506165423568,-7.819487445544269,-5.476104553746531,18.83825066591749,1.7732887268066406,2.0986689863975982,4.167227172851561,-0.6547713323712188,8.989225678074341,1.7562279202401712,6.578226425462951,-3.912646351399758,85.05491299244376,17.27995459935967,2.4109992526113895,5,-2.5114288330078125,-4.651605606079102,-8.248411178588867,-7.923017501831055,1.3801956176757812,2,0.016688845029065424,1.4615328237561114,45.10966873168945,1.5691076538545994,46.04436111450195,-1.2567643327136997,44.57680892944336,0.016688845029065424
3233,2009-05-07,44.681636810302734,46.51607131958008,44.445777893066406,46.25400924682617,6320787.0,-0.029963895149845543,-1.0256379631461279,-1.3740470229781219,58.91511923191146,63.735324156005845,-1.1685887727683877,-3.1427636440675,-6.287913852656914,-4.1130863181841875,20.019541736624557,2.070293426513672,2.3538723787973055,2.5136169433593736,-2.288318991732986,7.315552878451733,0.11264897581319389,4.914584910905553,-1.8113896282910318,15.037685327922276,-47.3963848499927,2.4009679675461797,5,-0.9608974456787109,-3.271413803100586,-6.868219375610352,-6.542825698852539,2.576946258544922,3,0.0471162739115254,-1.9208642134331968,46.06182861328125,1.4615328237561114,45.10966873168945,1.5691076538545994,46.04436111450195,0.0471162739115254
3234,2009-05-08,46.00941848754883,46.5510139465332,45.21449661254883,45.64253234863281,5373394.0,0.029716495903747475,-1.1857132608214205,-0.23333284811784913,60.80497600070641,63.65726976811774,-1.8914187132763587,-4.0797909853276835,-7.447453352799421,-5.44184719137526,21.575756335145307,1.8693771362304688,2.475964467055263,3.4605346679687514,-1.2884534737584872,8.20952280969599,1.0860405971051321,5.835028738832371,-2.5334767726277505,70.75104340351494,9.542170200324989,2.3744940708636206,5,-2.1489124298095703,-4.524944305419922,-8.385995864868164,-7.870607376098633,-0.9958381652832031,4,0.03474461228348047,-1.0256379631461279,44.681636810302734,-1.9208642134331968,46.06182861328125,1.4615328237561114,45.10966873168945,0.03474461228348047
3235,2009-05-11,45.23196411132813,46.18412780761719,44.734046936035156,45.84344482421875,3605511.0,-0.01689772228768971,1.2432371825134547,-1.6666770641629303,65.24420691129274,64.54355776979892,-0.8668771055372844,-2.893411351223321,-6.495494328641847,-4.67366874485964,23.190957626950468,1.4500808715820312,2.487611669462268,2.329296112060554,-2.084245512149714,6.742837736270822,0.12252529995542005,4.536066924165688,-1.2472389887631792,35.57306931513408,-29.747766390511245,2.2067708121051357,5,-1.3714580535888743,-3.747489929199226,-7.608541488647468,-7.093152999877937,0.1048278808593679,0,0.032251894362353095,-1.1857132608214205,46.00941848754883,-1.0256379631461279,44.681636810302734,-1.9208642134331968,46.06182861328125,0.032251894362353095
3236,2009-05-12,44.98737335205078,46.01815414428711,44.56807327270508,44.9786376953125,4152450.0,-0.005407475975956921,-2.494741293715294,-0.014286070769077373,63.67388344662271,65.16273947664843,-0.33578176396750337,-2.380069805710761,-6.102677905353389,-4.431641085040837,24.066526428961062,1.4500808715820312,2.6426974595937054,1.8366197586059556,-2.452038761015615,6.125278278227526,-0.3077095012048261,3.9809490184167373,-0.5752701670649714,24.505915209008656,-43.86898300136276,2.144329259810785,5,-0.31884193420410156,-2.8695812225341797,-7.363950729370117,-6.848562240600586,-0.09608840942382812,1,0.031650523141784515,1.2432371825134547,45.23196411132813,-1.1857132608214205,46.00941848754883,-1.0256379631461279,44.681636810302734,0.031650523141784515
3237,2009-05-13,42.97822952270508,45.31932067871094,42.67248916625977,45.31932067871094,6789190.0,-0.04466017194698291,1.2611947472963245,-267.99257641921395,53.32333223414357,63.34596619004963,2.137827498740485,-0.20242719670188336,-3.9281444716507963,-2.421705654692367,24.396376314114196,2.6468315124511648,2.5928763047875236,-0.2860843658447294,-4.419767343974414,3.847598612284955,-2.3529258549095715,1.7807571232201127,3.6776084899902344,7.88290326260984,-58.562816296852745,2.066841489064844,5,1.685934066772461,-0.8604373931884766,-5.354806900024414,-4.839418411254883,1.2579002380371094,2,0.09796746722691241,-2.494741293715294,44.98737335205078,1.2432371825134547,45.23196411132813,-1.1857132608214205,46.00941848754883,0.09796746722691241
3238,2009-05-14,43.88671112060547,43.98280334472656,42.24445343017578,42.78605270385742,4861888.0,0.021138181074221496,1.6891897872892883,-0.4701476121185655,58.608609024298346,62.124701995959484,1.208538450244383,-0.8946541196369608,-4.6113671198028925,-3.320896778640261,24.654533627609794,1.7383499145507812,2.673745480397514,0.45598773956298544,-3.48240796153641,4.394383440662381,-1.5132101109867122,2.425185590112683,2.6894599151611303,38.13385842813474,-30.387418031745376,1.969197850549698,5,0.5634346008300781,-1.7689189910888672,-5.861459732055664,-5.747900009155273,0.358154296875,3,0.08101115393635161,1.2611947472963245,42.97822952270508,-2.494741293715294,44.98737335205078,1.2432371825134547,45.23196411132813,0.08101115393635161
3239,2009-05-15,44.1225700378418,44.62048721313477,43.31891250610352,44.37589645385742,5216031.0,0.005374267317233228,2.505887671852135,-0.23015897771816546,53.38219507097744,60.40767738173277,1.0074095515695944,-0.9805827048814422,-4.605007220418557,-3.5613421570672443,24.683790574117115,1.30157470703125,2.880407798072916,0.5647462844848619,-3.2853263074292585,4.414818876398982,-1.3602900114721947,2.4897825804419185,2.2803322937011714,47.67187406198137,-16.501514267871116,1.9250362959570597,5,0.32757568359375,-2.0047779083251953,-5.966287612915039,-5.983758926391602,-1.3801956176757812,4,0.0710750309493815,1.6891897872892883,43.88671112060547,1.2611947472963245,42.97822952270508,-2.494741293715294,44.98737335205078,0.0710750309493815
3240,2009-05-18,45.20576095581055,45.20576095581055,43.03937911987305,43.633384704589844,3898840.0,0.024549588046202775,1.7555514581902962,-6.206917841223949,56.9075518718414,59.66818873163528,-0.23160196920532172,-1.9149664992736604,-5.485002424610315,-4.655560032341874,24.320620013008686,2.1663818359375,2.6103231953795287,1.4911365509033203,-2.3591984595235473,5.341471561330188,-0.43403095431011707,3.4163040561167577,1.0308034196777314,78.47224117591759,17.281087718775012,1.925167505213435,5,-0.755615234375,-3.0879688262939453,-7.049478530883789,-7.066949844360352,-3.162220001220703,0,-0.004251242086883211,2.505887671852135,44.1225700378418,1.6891897872892883,43.88671112060547,1.2611947472963245,42.97822952270508,-0.004251242086883211
3241,2009-05-19,47.59926223754883,48.23694610595703,45.42414474487305,45.511497497558594,8117018.0,0.052946819855061555,-1.4864869421827605,1.3277768208273388,67.72406868971967,59.842660275723745,-2.4974496130299073,-3.9147557786393747,-7.606978045684208,-7.071946425618201,25.281494524552556,3.0311851501464844,2.4142952798632606,3.507267951965332,-0.310848692635858,7.325384596566522,1.598209629664737,5.416326274265927,-5.354808807373047,89.35862081258085,25.584890006004073,1.9090583223005944,5,-2.358562469482422,-4.22357177734375,-9.44297981262207,-9.460451126098633,-4.638504028320305,1,-0.04753162421027135,1.7555514581902962,45.20576095581055,2.505887671852135,44.1225700378418,1.6891897872892883,43.88671112060547,-0.04753162421027135
3242,2009-05-20,48.036033630371094,48.16706466674805,46.952842712402344,47.60799789428711,4565425.0,0.009176011818051277,2.5189851026782013,0.20502105811308344,61.127961219298754,60.08853160765567,-2.933185806291121,-3.9492646150478734,-7.744935131735865,-7.543243386472994,26.510320485604222,1.2142219543457031,2.1394887314444304,3.5601179122924833,-0.22092731845211944,7.341163143037086,1.6695952969201855,5.450640527664781,-5.671730346679688,96.64726372719772,35.62552341932554,1.8905226153722998,5,-2.7953338623046875,-4.254146575927734,-9.879751205444336,-9.897222518920898,-5.241249084472656,2,-0.06546645195443146,-1.4864869421827605,47.59926223754883,1.7555514581902962,45.20576095581055,2.505887671852135,44.1225700378418,-0.06546645195443146
3243,2009-05-21,45.96574020385742,47.4594955444336,45.67747116088867,47.21490478515625,3493388.0,-0.04309875878687697,1.050252689835562,-2.9183651643836837,54.28109976173523,59.3636564699922,-0.739335871892898,-1.6360575767047578,-5.408648822214566,-5.513588117519987,27.14733194230438,2.358562469482422,1.9778940970959766,1.2823585510253892,-2.336110584220819,4.900827686271597,-0.5268760165977184,3.091593118648497,-3.4839840637207047,56.30251792462593,-2.739222100652718,1.8092345676231048,5,-0.7250404357910156,-2.179485321044922,-7.772332191467285,-7.826929092407227,-3.293251037597649,3,-0.03762825172496809,2.5189851026782013,48.036033630371094,-1.4864869421827605,47.59926223754883,1.7555514581902962,45.20576095581055,-0.03762825172496809
3244,2009-05-22,46.20159530639648,46.82181167602539,45.26690673828125,46.29768753051758,3339899.0,0.005131106373856831,1.7175563867165364,0.07692519109146391,50.52446475787179,57.72812956405654,-1.056126941463127,-1.5314446573130098,-5.460965179136672,-5.779079948671871,27.7323116541003,1.5549049377441406,1.6728653546754302,1.2522203445434528,-1.947471306620379,4.451911995707285,-0.34762548103846314,2.8520661701253687,-3.604735366943352,60.84031615157589,6.162185462722846,1.599845825581916,5,-0.960895538330071,-2.4153404235839773,-8.00818729400634,-8.062784194946282,-2.1663818359375,4,-0.04235199836584658,1.050252689835562,45.96574020385742,2.5189851026782013,48.036033630371094,-1.4864869421827605,47.59926223754883,-0.04235199836584658
3245,2009-05-25,46.23653793334961,46.59469223022461,45.12714004516602,46.40251159667969,2765648.0,0.0007563078010921487,4.333305606964838,1.727233028979626,53.9987643712236,56.653116333456644,-1.0432991786826378,-1.3885252141676858,-5.322540950889511,-5.85519427651694,27.766370409859377,1.4675521850585866,1.614966422293307,1.129051971435544,-1.992067751075382,4.25017169394647,-0.43150788981991894,2.689611832691007,-3.5268762705664045,35.67418245694077,-15.58442937718958,1.560559861255464,5,-0.9958381652832031,-2.4502830505371094,-7.250391006469727,-8.097726821899414,-3.2932510375976562,0,-0.07557147808558817,1.7175563867165364,46.20159530639648,1.050252689835562,45.96574020385742,2.5189851026782013,48.036033630371094,-0.07557147808558817
3246,2009-05-26,46.5510139465332,46.82181167602539,44.63795852661133,45.70367813110352,4655449.0,0.006801461079047888,2.144652567975831,-5.105242593486362,51.818190325197705,56.48587834357377,-1.2434045671626919,-1.494813001754622,-5.491341244478008,-6.223797749321122,27.69623312506167,2.1838531494140625,1.4102909729601905,1.262704849243164,-1.745346876841971,4.270756575328299,-0.24132101379940707,2.766730712285735,-3.7308065948865234,54.207930959190776,6.925894558523801,1.5040258630425685,5,-1.3103141784667969,-2.764759063720703,-6.516617774963379,-8.412202835083008,-2.7167129516601562,1,-0.09682867481942448,4.333305606964838,46.23653793334961,1.7175563867165364,46.20159530639648,1.050252689835562,45.96574020385742,-0.09682867481942448
3247,2009-05-27,46.97904968261719,47.48570251464844,46.31515884399414,46.64710235595703,3654238.0,0.009194982016409226,-1.3508802843877847,0.3917541553366621,59.189373856197584,56.55040776934036,-1.1669604115756016,-1.5677291145906835,-5.751643451829175,-6.743354709937705,28.002635697513732,1.1705436706542969,1.1903633623241774,1.4142646789550781,-1.08092624550914,3.909455603419296,0.16666921672296553,2.6618601411871907,-4.050507555884302,82.20862429489404,29.573599644775967,1.2475954622321104,5,-1.3408870697021484,-3.1927947998046875,-6.935918807983398,-8.840238571166992,-5.48583984375,2,-0.0855336900285465,2.144652567975831,46.5510139465332,4.333305606964838,46.23653793334961,1.7175563867165364,46.20159530639648,-0.0855336900285465
3248,2009-05-28,45.91332626342773,46.73445510864258,45.35426330566406,46.07929992675781,3635279.0,-0.02268507827189592,-1.149664754514748,-0.5000000000000214,49.60741250083377,56.130987483768834,0.2419096104610432,-0.4392136499359438,-4.551048913352965,-5.768049440960702,27.16860523542971,1.624786376953125,0.9932724819941114,0.2943817138671818,-2.180608985593608,2.7693724133279716,-0.9431136358632131,1.5318770635975767,-2.8786160571103565,44.78519635802948,-5.328667201823123,1.2374953497303964,5,-0.2751636505126882,-1.9174213409423757,-5.861459732055657,-7.774515151977532,-4.53367614746093,3,-0.06792236527662265,-1.3508802843877847,46.97904968261719,2.144652567975831,46.5510139465332,4.333305606964838,46.23653793334961,-0.06792236527662265
3249,2009-05-29,44.93496322631836,46.63836669921875,44.88254928588867,46.21906661987305,6811272.0,-0.02130891217717512,-1.5282999176050536,7.736790089406458,48.80619245974,55.23083643797979,1.5060015856419966,0.5980178567126515,-3.450626838826622,-4.9045650349183845,25.93923463900621,1.7558174133300781,1.1474566410631795,-0.7018890380859375,-3.150169644049022,1.746391567877147,-1.9260293410674834,0.5222512648956084,-1.7962083020081963,10.429473328877096,-39.8084015756399,1.2241403029815432,5,1.5024890899658203,-0.5940093994140625,-4.883096694946289,-6.796152114868164,-3.983348846435547,4,-0.05034997021502974,-1.149664754514748,45.91332626342773,-1.3508802843877847,46.97904968261719,2.144652567975831,46.5510139465332,-0.05034997021502974
3250,2009-06-01,47.52064514160156,47.91373825073242,45.85218048095703,46.03562545776367,4810286.0,0.05754276246450285,-1.2264129178708336,-1.1564642623730021,58.56974654232777,54.21368953271403,-0.8010174561115733,-1.9725262260988359,-5.863664123490068,-7.576331926247178,24.717842606071926,2.9787750244140625,1.2036306174226539,1.809978675842288,-0.7752225913352646,4.395179943019841,0.5173780422535117,3.1025793094310643,-4.279926393658464,88.00001397418967,33.081761594626705,1.2926006335887756,6,-1.118133544921875,-3.0093517303466797,-7.235106468200684,-9.60458755493164,-7.119361877441406,0,-0.0733456303203951,-1.5282999176050536,44.93496322631836,-1.149664754514748,45.91332626342773,-1.3508802843877847,46.97904968261719,-0.0733456303203951
3251,2009-06-02,47.6604118347168,48.00982666015625,46.78686904907226,46.89169311523438,3474038.0,0.0029411783594006646,-1.4999980504770265,0.5176488418629813,68.13261295673308,54.991984170206734,-1.0406313930086455,-2.014694001769996,-5.819407145388695,-7.772117220771996,23.42015159907748,1.2229576110839915,1.3898232059140625,1.8222082138061495,-0.8868606015331579,4.531277029145457,0.4676738061364958,3.176742621475803,-4.31976853961342,88.82686811491138,26.80400458958639,1.3545344076696528,6,-1.3365192413330078,-3.0093517303466797,-7.171774864196777,-9.744354248046875,-7.477512359619141,1,-0.09897365040242467,-1.2264129178708336,47.52064514160156,-1.5282999176050536,44.93496322631836,-1.149664754514748,45.91332626342773,-0.09897365040242467
3252,2009-06-03,46.83054733276367,47.59926223754883,46.21906661987305,47.55558776855469,3926468.0,-0.017412029607109636,2.3978672351535244,-0.9431804084063309,61.47039299721129,55.790794529704065,-0.44672586205035003,-1.1850440000225149,-4.830235909518407,-6.972980129794237,21.83652646752201,1.44134521484375,1.4180315506470151,0.9539077758789034,-1.79010761656739,3.6979231683251967,-0.4180999203442468,2.3259154721020536,-3.391977981443219,62.290542658731376,-2.6403495189285238,1.372007696223148,6,-0.5066547393798828,-2.1794872283935547,-6.339726448059082,-8.91448974609375,-5.581928253173828,2,-0.06398059618223562,-1.4999980504770265,47.6604118347168,-1.2264129178708336,47.52064514160156,-1.5282999176050536,44.93496322631836,-0.06398059618223562
3253,2009-06-04,46.78686904907226,47.80017852783203,46.64710235595703,46.90916442871094,3218839.0,-0.0009326878753103118,-4.739141991892687,0.16867387472707684,60.539037125875694,56.90352479281561,-0.30655931674807135,-1.0282807555463407,-4.6712213473778945,-6.94302075736951,20.501602228460378,1.153076171875,1.020706193619958,0.8049678802490163,-1.907365870234841,3.5173016307328737,-0.5511989949929159,2.1611347554909486,-3.252332162659073,60.89385543006356,-5.963236978797418,1.35616687524193,6,-0.46297645568846946,-1.5461692810058523,-6.296048164367669,-8.870811462402337,-6.228347778320305,3,-0.11314412179735378,2.3978672351535244,46.83054733276367,-1.4999980504770265,47.6604118347168,-1.2264129178708336,47.52064514160156,-0.11314412179735378
3254,2009-06-05,47.60799789428711,48.18453598022461,46.31515884399414,47.17122650146485,4828706.0,0.01755041236791488,1.351643236421135,-3.571446395707648,59.70359093206444,57.537394410686815,-1.013824541162755,-1.8166479788348084,-5.36115179220927,-7.75370582071357,19.151326977367003,1.8693771362304688,0.7726622365144635,1.5461677551269517,-1.2620998820029072,4.354435392256811,0.14203393656202223,2.950301573691881,-3.9794128234830453,75.28086579775045,9.484341487412877,1.404133818564929,6,-1.1967506408691406,-2.367298126220703,-6.265473365783691,-8.84023666381836,-5.2499847412109375,4,-0.13082566068311197,-4.739141991892687,46.78686904907226,2.3978672351535244,46.83054733276367,-1.4999980504770265,47.6604118347168,-0.13082566068311197
3255,2009-06-08,46.69078063964844,47.17122650146485,46.29768753051758,46.86548614501953,3978142.0,-0.01926603291899276,1.2222189874523055,-0.39999301291737555,45.83334062321872,56.87241111046692,-0.028381442229203913,-0.826933473919155,-4.269435874667558,-6.7505136200620655,18.067152234671184,1.3103103637695312,0.7631251386118123,0.5560096740722642,-2.2372430102619205,3.349262358406449,-0.8406166680948317,1.9526360162393601,-2.9700283481413123,24.000069870894116,-37.21255845803791,1.3966263421670935,6,-0.15723800659179688,-1.4500808715820312,-4.920220375061035,-7.494983673095703,-4.027027130126946,0,-0.12291861864678466,1.351643236421135,47.60799789428711,-4.739141991892687,46.78686904907226,2.3978672351535244,46.83054733276367,-0.12291861864678466
3256,2009-06-09,46.41124725341797,47.27605438232422,45.84344482421875,46.73445510864258,3331097.0,-0.005986907530800556,1.037262565741115,1.8500152845102407,42.43902802719002,55.01126157391054,0.25618127870650653,-0.4587794253666573,-3.8257555352127213,-6.398729529051813,16.93074171879595,1.4326095581054688,0.8093628156509638,0.20528259277343608,-2.5369517886611845,2.9475169742080567,-1.1658345979438778,1.57639978349075,-2.600171085621845,24.253751407439754,-31.135057611473766,1.371117190717311,6,0.12229537963867188,-1.1705474853515625,-4.400464057922363,-6.975227355957031,-2.3410911560058594,1,-0.12949369700068136,1.2222189874523055,46.69078063964844,1.351643236421135,47.60799789428711,-4.739141991892687,46.78686904907226,-0.12949369700068136
3257,2009-06-10,47.188697814941406,47.95741653442383,46.76066207885742,47.19743347167969,4040706.0,0.016751339546604793,-1.7676794410332415,0.02702798399565664,56.46949946947,55.77371568153677,-0.5457999858470899,-0.9535055101399834,-4.425514267822145,-7.098117111161244,17.121692501459712,1.5461692810058594,0.815975454343814,0.77220973968506,-1.5393344164694085,3.0837538958395285,-0.38356233839217424,1.9279818177622943,-3.289104248382067,57.46264887087076,2.098975289137165,1.155772078077234,6,-0.6551551818847656,-1.947998046875,-5.029413223266602,-7.709001541137695,-2.6817703247070312,2,-0.1484634809656794,1.037262565741115,46.41124725341797,1.2222189874523055,46.69078063964844,1.351643236421135,47.60799789428711,-0.1484634809656794
3258,2009-06-11,47.44202423095703,47.59052658081055,46.74319458007813,47.3022575378418,2907286.0,0.005368370557905289,2.879979388106206,-15.999563318777293,56.54981627859105,56.634118328075786,-0.6252255106455706,-0.9769064267053054,-4.413437382004403,-7.279065334726269,17.574845903665327,0.8473320007324148,0.8488417604369616,0.8477705001831026,-1.1731887943640729,2.868729794730278,-0.16270914709048867,1.858250147456694,-3.455683613609736,68.28351824905532,13.05028052660765,1.010479647273589,6,-0.42803382873535156,-2.201324462890625,-4.961712837219238,-7.813825607299805,-2.349822998046875,3,-0.13054681480740538,-1.7676794410332415,47.188697814941406,1.037262565741115,46.41124725341797,1.2222189874523055,46.69078063964844,-0.13054681480740538
3259,2009-06-12,47.258583068847656,47.78270721435547,46.89169311523438,47.38961410522461,2928879.0,-0.0038666385990687724,-1.0605985752409692,-0.9374982941674173,55.31336230609081,56.27229785738278,-0.08662612859258445,-0.5760090988645885,-4.004902381407653,-7.012001055401996,17.78983293323005,0.8910140991210866,0.7328895632884525,0.5075286865234361,-1.1620566725601051,2.1771140456069773,-0.32726399301833453,1.3423213660652067,-3.187230341728167,66.94215621701119,8.853348263329167,0.8347926795417702,6,-0.24459266662597656,-2.01788330078125,-4.69310188293457,-7.63038444519043,-1.5024909973144531,4,-0.14177449603884362,2.879979388106206,47.44202423095703,-1.7676794410332415,47.188697814941406,1.037262565741115,46.41124725341797,-0.14177449603884362
3260,2009-06-15,45.013580322265625,46.94410705566406,45.013580322265625,46.77813339233398,4736087.0,-0.047504656314207416,-1.1881197750812316,13.46668025270017,43.34341383974803,53.51794239994001,1.9728128912932448,1.7432342695927048,-1.5551254994112398,-4.7166422795448,17.27846060572087,2.2450027465820312,0.790272381398502,-1.7278650283813448,-3.436649465777755,-0.01908059098493453,-2.5822572470795535,-0.8734728096831361,-0.8589157275693822,0.0,-56.15984528378315,0.8543922186982055,6,1.5854778289794922,0.22711944580078125,-2.341090202331543,-5.385381698608398,1.8955841064453125,0,-0.058994800017627025,-1.0605985752409692,47.258583068847656,2.879979388106206,47.44202423095703,-1.7676794410332415,47.188697814941406,-0.058994800017627025
3261,2009-06-16,45.3367919921875,45.52023315429688,44.63795852661133,45.2931137084961,3605641.0,0.007180314643001173,3.29790199394187,-0.024753170891996582,42.82442656482932,51.44616835189756,1.4363845155340442,1.308943495375516,-1.7314823848971344,-4.972880281109255,15.643026818203715,0.882274627685554,0.9513731832118282,-1.291529846191409,-3.059728326922894,0.4766686345400757,-2.1756290865571515,-0.4074306058256667,-1.1004817672660394,21.052637627330565,-30.498082624871383,0.8840992403657426,6,1.0744552612304688,-0.09609222412109375,-2.664301872253418,-5.708593368530273,1.9654655456542969,1,-0.05895958591703243,-1.1881197750812316,45.013580322265625,-1.0605985752409692,47.258583068847656,2.879979388106206,47.44202423095703,-0.05895958591703243
3262,2009-06-17,44.89128494262695,45.28437805175781,44.30601119995117,45.03978729248047,5137796.0,-0.009826611676391206,2.0685011814674126,-3.3999126637560115,45.27845821452618,49.750548472858725,1.763309208687474,1.588202027621179,-1.1837928557472779,-4.43818025430339,13.991962559147533,1.0307807922363281,0.7320956135909569,-1.5797994613647433,-3.3799263774710013,0.22032745474151483,-2.4798629194178687,-0.6797360033116178,3.345661163330078,16.834193735976168,-34.10286395115219,0.9000634580531289,6,1.3539886474609375,0.3494148254394531,-1.4981231689453125,-5.263086318969727,3.695079803466797,2,-0.018291497921351207,3.29790199394187,45.3367919921875,-1.1881197750812316,45.013580322265625,-1.0605985752409692,47.258583068847656,-0.018291497921351207
3263,2009-06-18,44.23612976074219,45.12714004516602,43.86050415039063,44.93496322631836,4353248.0,-0.014594262176324091,1.3387204130289778,4.705874797708649,46.67221071148697,48.302617337239,2.2558145811983934,2.2210074688658636,-0.3776104254189221,-3.722400524535878,13.15740778433912,1.2666358947753906,0.3303351859262307,-2.1484741210937486,-4.199519668303175,-0.09742857388432213,-3.173996894698462,-1.1229513474890354,3.922197647094727,9.576903699928447,-44.56388112981051,1.0255227736047128,6,1.672830581665039,1.0045700073242188,-0.8451519012451172,-4.607931137084961,3.8959922790527344,3,0.006121641539547751,2.0685011814674126,44.89128494262695,3.29790199394187,45.3367919921875,-1.1881197750812316,45.013580322265625,0.006121641539547751
3264,2009-06-19,44.24486541748047,45.05725860595703,43.79935836791992,43.85177230834961,11342274.0,0.00019747787126789262,-4.052609804867958,-0.5624989765004503,29.327453619981426,46.46862989243486,1.921964421794975,2.1693878649562564,-0.20563198299778662,-3.687001350541429,12.53886469922547,1.2579002380371094,0.07517993353458507,-2.0419019699096665,-4.305378159486288,0.22157421966695523,-3.1736400646979774,-0.9101638751213557,3.7415490600585954,14.166698003462008,-34.21675862037315,1.1317380947883098,6,1.6335220336914062,1.3932971954345703,-0.9608964920043945,-4.616666793823242,4.6035614013671875,4,0.0191510541943003,1.3387204130289778,44.23612976074219,2.0685011814674126,44.89128494262695,3.29790199394187,45.3367919921875,0.0191510541943003
3265,2009-06-22,42.742374420166016,44.79519653320313,42.742374420166016,44.79519653320313,5290855.0,-0.033958539214379524,-1.0000000000000069,-5.222228691762029,23.518343999388748,44.36633166712361,3.1351706599070184,3.5802438940140604,1.4714435712294005,-2.1707021575208074,12.194873911069683,2.0528221130371165,-0.21634007410514755,-3.369684791564943,-6.13356957718711,-0.6058000059427755,-4.7516271843760265,-1.9877423987538592,4.992816690795898,0.0,-41.48029561253643,1.381942392811082,6,2.6075210571289062,2.747285842895508,0.5415945053100586,-3.114175796508789,5.625602722167962,0,0.07050889643475933,-4.052609804867958,44.24486541748047,1.3387204130289778,44.23612976074219,2.0685011814674126,44.89128494262695,0.07050889643475933
3266,2009-06-23,42.043540954589844,42.61134338378906,41.51941680908203,42.043540954589844,5048598.0,-0.016349898082556158,-1.0833357594107542,-0.0,23.85496111636843,40.74249407233456,3.519391725258785,4.1361363008831376,2.280075687558025,-1.4485940026761739,12.360813933312622,1.2229576110839844,-0.5997816711797626,-3.843144607543948,-7.1400274950048015,-0.5462617200830948,-5.491586051274375,-2.1947031638135215,5.292224821108398,13.921103345417555,-23.897134091531484,1.6484414437304271,6,2.6075210571289062,2.8346405029296875,1.2404279708862305,-2.415342330932617,7.791988372802734,1,0.11572820375373061,-1.0000000000000069,42.742374420166016,-4.052609804867958,44.24486541748047,1.3387204130289778,44.23612976074219,0.11572820375373061
3267,2009-06-24,42.96075820922852,43.2315559387207,41.833892822265625,42.31433868408203,4318188.0,0.021815889761267693,1.3529385321307128,100.0,30.92334050758403,37.89510787555599,2.1672844043740724,3.059295101983281,1.4636133393328876,-2.3173000147164373,12.064168740979722,1.3976631164550781,-0.7147599307537362,-2.7250127792358327,-6.225096473250495,0.77507091477883,-4.475054626243164,-0.9749709322285014,3.7933726698081003,39.95155131996759,4.843522189287832,1.7500418470073327,6,1.6903038024902273,1.8912181854247976,1.3474369049072195,-2.542005538940437,7.049480438232415,2,0.10105732555904146,-1.0833357594107542,42.043540954589844,-1.0000000000000069,42.742374420166016,-4.052609804867958,44.24486541748047,0.10105732555904146
3268,2009-06-25,42.79478454589844,43.28396987915039,41.71159362792969,42.628814697265625,4397282.0,-0.0038633783538399857,1.7480915521597962,0.25675253017024885,24.324315524677274,34.45188045539893,1.7933077726185473,3.1406806629910022,1.7352780355531507,-2.093524199253409,12.36909586031794,1.5723762512207031,-0.7857506350882062,-2.7350593566894545,-6.462907302114594,0.9927885887356851,-4.598983329402024,-0.8711353839768847,3.4358749261427235,36.04931509212615,5.774080677001777,1.8639239727125694,6,1.4369773864746094,2.057191848754883,1.7165088653564453,-2.3760318756103516,6.123523712158203,3,0.13533378568558296,1.3529385321307128,42.96075820922852,-1.0833357594107542,42.043540954589844,-1.0000000000000069,42.742374420166016,0.13533378568558296
3269,2009-06-26,42.67248916625977,43.40626525878906,42.3929557800293,43.04811477661133,3322307.0,-0.0028577169142538494,-1.1682202559749248,-2.2632159602831234,26.57840003877773,32.589101144180006,1.3372826054762044,3.25149211575372,1.9310739977686993,-1.9196880828884773,12.935342065463637,1.0133094787597656,-1.1192063114782513,-2.7442310333251854,-6.679622208200122,1.1911601415497515,-4.711926620762654,-0.776535445887717,3.087046039485479,35.19993571872765,3.9602905201269145,1.9676955874374695,6,0.8473358154296804,2.1794872283935476,1.8409881591796804,-2.253736495971687,7.337749481201165,4,0.12794268579607415,1.7480915521597962,42.79478454589844,1.3529385321307128,42.96075820922852,-1.0833357594107542,42.043540954589844,0.12794268579607415
3270,2009-06-29,44.03521347045898,44.41083526611328,42.48031234741211,42.67248916625977,3706174.0,0.03193449294438344,-1.2100020524644859,-3.627879107933573,37.70342670123885,32.020101159336626,-0.19983223852958787,1.701496180006579,0.6434303562356405,-3.2526912966163763,12.645487914522208,1.9305229187011719,-1.474543124456467,-1.207235145568852,-5.058122713960536,2.643652422822832,-3.132678929764694,0.7182086386269901,1.3003098956199537,87.00908217761148,52.61849392071004,1.9254437841958412,6,-0.6333160400390554,0.816762924194343,0.47826385498047586,-3.6164608001708913,5.90513992309571,0,0.10930373601158139,-1.1682202559749248,42.67248916625977,1.7480915521597962,42.79478454589844,1.3529385321307128,42.96075820922852,0.10930373601158139
3271,2009-06-30,42.94328689575195,44.227394104003906,42.77731323242188,44.03521347045898,4304144.0,-0.024796668135594335,-1.0368108021218556,-0.8012820871707335,28.72153988345407,30.18044356699528,0.5776128885438183,2.552790825880429,1.864349674666883,-2.147831324106754,12.295645861332765,1.4500808715820241,-1.8666492606671312,-2.063305473327638,-5.868188116525971,1.7415771698706948,-3.965746794926801,-0.16086415172847524,2.0106258146272893,45.63108579827301,13.574066088829312,1.9024413215991647,6,0.3799915313720703,1.9086894989013672,1.5701904296875,-1.5723743438720703,6.472942352294929,1,0.12632219465992134,-1.2100020524644859,44.03521347045898,-1.1682202559749248,42.67248916625977,1.7480915521597962,42.79478454589844,0.12632219465992134
3272,2009-07-01,43.83430099487305,43.98280334472656,43.074317932128906,43.10926055908203,3179790.0,0.020748623673918942,-1.2857115435372029,-0.6640010899867987,33.00413007637998,28.66176794087228,-0.5354054585964292,1.5028479186519021,1.105485098403527,-3.0607696798546513,12.28686740982684,1.0395164489746094,-1.9363012709511338,-1.0224790573120117,-4.760335392335534,2.715377277711511,-2.891407224823773,0.8464491101997496,0.776162125376473,78.64087960542122,49.052642558200155,1.8689281675117608,7,-0.5459632873535156,1.0176753997802734,0.6791763305664062,-1.6684646606445312,6.717529296875,2,0.13690712972065988,-1.0368108021218556,42.94328689575195,-1.2100020524644859,44.03521347045898,-1.1682202559749248,42.67248916625977,0.13690712972065988
3273,2009-07-02,41.49320983886719,43.607177734375,41.49320983886719,43.58097457885742,4649621.0,-0.05340774468559861,-1.0251016362290903,-2.8795149027964118,27.42818756183,28.450738378855455,1.537354470241688,3.6122173802956326,3.5072175182470033,-0.7460935378305038,12.517050146635878,2.3410911560058594,-2.0973646148526157,-3.0988872528076143,-7.0071020037726015,0.8093274981573728,-5.052994628290108,-1.1447798773251208,2.8081486502655864,0.0,-23.836143624626605,1.954107375482493,7,1.6509933471679688,3.345663070678711,3.218998908996582,0.6900959014892578,10.063194274902344,3,0.2052631946689203,-1.2857115435372029,43.83430099487305,-1.0368108021218556,42.94328689575195,-1.2100020524644859,44.03521347045898,0.2052631946689203
3274,2009-07-03,41.3796501159668,41.72032928466797,40.785640716552734,41.72032928466797,2752823.0,-0.0027368266601061064,4.487207049839318,0.16317890717072145,32.922836871397394,29.49568203130086,1.3429693645792682,3.410076649533522,3.7114817618672475,-0.6270996276201615,12.694954736802988,0.9346885681152344,-2.289642328026453,-2.901029586791992,-6.789926580502836,0.987867406918852,-4.845478083647414,-0.9565810899365701,2.6031532287597656,16.385586795226466,-10.033342712278873,1.9444484968554208,7,1.218587875366211,3.105438232421875,3.4373836517333984,0.8211269378662109,9.92342758178711,4,0.18218274250658695,-1.0251016362290903,41.49320983886719,-1.2857115435372029,43.83430099487305,-1.0368108021218556,42.94328689575195,0.18218274250658695
3275,2009-07-06,40.95161437988281,41.1787338256836,40.497371673583984,40.88172912597656,3431757.0,-0.010344112018453755,1.6000029112928618,-0.2051350957931629,29.5934988791538,30.133297338277007,1.6654076828468831,3.569092057247097,4.156433831812045,-0.2102904968417647,12.946878733420291,0.8822784423828125,-2.4855387061818064,-3.042107009887694,-7.027974335740076,0.9437603159646883,-5.035040672813885,-1.0491733469615028,2.6555633544921875,12.178015408011635,-14.303395939354932,1.992933662926191,7,1.5024890899658203,3.3893394470214844,4.437588691711426,1.2491626739501953,9.058624267578125,0,0.22120310529267218,4.487207049839318,41.3796501159668,-1.0251016362290903,41.49320983886719,-1.2857115435372029,43.83430099487305,0.22120310529267218
3276,2009-07-07,40.401283264160156,41.44953155517578,40.28772354125977,41.44953155517578,3790787.0,-0.01343856949368527,1.2166656962356848,-14.999563318777293,29.307573816822938,29.953767705970222,2.1884222833961147,3.8431249648441153,4.722140951532644,0.34544548691877,13.452214888878137,1.1618080139160085,-2.556154006035136,-3.291939926147464,-7.41425670293804,0.8303768506431126,-5.3530983145427555,-1.230781537752172,2.7083255004882787,3.0732684797183474,-23.61107510747413,2.0611583883952886,7,1.9479961395263672,3.8348464965820312,5.055619239807129,1.7994937896728516,9.879753112792976,1,0.23610809753304562,1.6000029112928618,40.95161437988281,4.487207049839318,41.3796501159668,-1.0251016362290903,41.49320983886719,0.23610809753304562
3277,2009-07-08,40.182899475097656,40.91667175292969,39.98198318481445,40.401283264160156,3806252.0,-0.005405367637325242,-2.014072552372283,0.20833212029462284,30.53692037379777,30.644057133650275,2.202997001226059,3.6994116240334307,5.0015540731761305,0.5657874486518182,13.664444066653111,0.9346885681152344,-2.4285050587966595,-3.160033798217775,-7.221899414543564,0.9018318181080147,-5.19096660638067,-1.12910099005488,2.4187699493408203,5.542220908049158,-22.343347871035988,2.0309328081628957,7,2.013509750366211,3.900360107421875,5.304576873779297,2.0178775787353516,10.342727661132812,2,0.22978256655350005,1.2166656962356848,40.401283264160156,1.6000029112928618,40.95161437988281,4.487207049839318,41.3796501159668,0.22978256655350005
3278,2009-07-09,41.248619079589844,41.5980339050293,40.57599258422852,40.75943374633789,4074379.0,0.026521719896112517,-1.3877582849478647,-2.240025852431526,36.938310152772836,31.79515825742751,1.0000555543064564,2.2618746919242767,3.901522210553651,-0.4840855844656815,13.686015060349993,1.4151344299316406,-2.2282281214083923,-1.7846439361572237,-5.456292504615753,1.8870046323013057,-3.620468220386492,0.051180348072044524,0.8291130969238267,72.86442526503356,41.45716674023245,1.835824284229266,7,0.9477901458740234,2.8346405029296875,4.238857269287109,0.9521579742431641,8.648056030273438,3,0.22553994339077188,-2.014072552372283,40.182899475097656,1.2166656962356848,40.401283264160156,1.6000029112928618,40.95161437988281,0.22553994339077188
3279,2009-07-10,40.55852127075195,41.44953155517578,40.45369338989258,41.0214958190918,3490566.0,-0.016730203925283793,-1.961026734571192,-0.9464195201073013,39.75409865405361,32.02301069662916,1.5184313531929234,2.5552953616318916,4.5567480370080915,0.23572064833983575,13.624024390665346,0.9958381652832031,-2.172193950591222,-2.1397386550903335,-5.386153389990113,1.1066760798094464,-3.762946022540227,-0.51653128764044,1.1000611074218725,35.67574202503081,0.283462431042274,1.6232073674498917,7,1.5461673736572266,3.524738311767578,5.2237749099731445,1.6422557830810547,8.27243423461914,4,0.2711608436017736,-1.3877582849478647,41.248619079589844,-2.014072552372283,40.182899475097656,1.2166656962356848,40.401283264160156,0.2711608436017736
3280,2009-07-13,42.35801315307617,42.35801315307617,40.35760498046875,40.57599258422852,4174123.0,0.0443677882216551,1.2451011032953294,-3.849068108036832,51.33728477188602,34.53587123978826,-0.6079201951728095,0.5761962206987192,2.695264608907827,-1.526505246097848,14.628742595178357,2.000408172607422,-2.0011575209054016,-0.2074684143066392,-3.2670073708338165,2.852070542220538,-1.7372378925702279,1.3223010639569495,-2.3760299682617188,100.0,59.3350762080544,1.5297694782635873,7,-0.37561988830566406,1.6116867065429688,3.4679603576660156,-0.15723609924316406,6.682594299316406,0,0.21117762328349698,-1.961026734571192,40.55852127075195,-1.3877582849478647,41.248619079589844,-2.014072552372283,40.182899475097656,0.21117762328349698
3281,2009-07-14,42.66375350952149,42.75984573364258,41.991127014160156,42.70743179321289,3510106.0,0.007218005134953298,9.352684305163113,-0.02451053846120524,48.66770843386523,36.2762688350644,-1.0700047045234768,0.0631694369468434,2.359939844246149,-1.7912891598061051,15.369148895507607,0.7687187194824219,-1.8598834320088855,0.23192386627197692,-2.5376832745334355,3.0015310070773893,-1.1528797041307328,1.6167274366746867,-2.634249725341803,96.54078549848968,53.481178266557556,1.384803570402707,7,-0.8691730499267649,1.3059463500976491,3.223367691040032,-0.46297645568848367,6.4292640686035085,1,0.17219500239939967,1.2451011032953294,42.35801315307617,-1.961026734571192,40.55852127075195,-1.3877582849478647,41.248619079589844,0.17219500239939967
3282,2009-07-15,44.07015609741211,44.1225700378418,42.98696517944336,43.11799621582031,4721241.0,0.0329648113960892,1.1487568706849571,-21.799388646291757,55.148101599905644,39.35625928373946,-2.726112779312885,-1.4839891225315256,0.9089897475406019,-3.110760793964751,15.946083903206482,1.4588165283203054,-1.8923757898003828,1.6793828964233413,-0.9578971304286128,4.316662923275295,0.36074288299736423,2.9980229098493183,-3.9314386352539046,98.60785054758891,52.403478801262786,1.3186400134259761,7,-2.0178794860839844,-0.10045623779296875,1.816965103149414,-1.8693790435791016,5.678020477294922,2,0.14093166055079487,9.352684305163113,42.66375350952149,1.2451011032953294,42.35801315307617,-1.961026734571192,40.55852127075195,0.14093166055079487
3283,2009-07-16,44.506927490234375,45.22323226928711,43.64212036132813,43.73821258544922,4097507.0,0.00991082018989986,-2.290900140535338,0.8073380528278907,57.22146453277556,42.056106801670374,-3.0066084348424056,-2.0020805360665435,0.47632220896450406,-3.4456020600335506,16.515854702863127,1.5811119079589773,-1.7194937597676159,2.102614402770996,-0.5769975010965283,4.78222630663852,0.7628084508372339,3.4424203547047583,-4.129178873535153,85.27826451691304,36.12530497076445,1.339805951933764,7,-1.9043197631835938,-0.6245822906494141,1.3801937103271484,-2.306150436401367,7.136833190917969,3,0.13523062555411647,1.1487568706849571,44.07015609741211,9.352684305163113,42.66375350952149,1.2451011032953294,42.35801315307617,0.13523062555411647
3284,2009-07-17,45.092201232910156,45.47655868530274,44.428306579589844,45.12714004516602,4546506.0,0.013150171797507326,1.8571443424917111,-0.0454509364113752,54.43224582285991,44.81596757319328,-3.363592846977724,-2.656836565233874,-0.14076705580367843,-3.925344424097581,17.129641278661044,1.0482521057128977,-1.637591046765401,2.645521354675296,-0.17946977494661098,5.470512484297203,1.2330257898643424,4.058016919486249,-4.3268139240039005,92.49148410876184,46.13898988189495,1.4124955648109527,7,-2.3629302978515625,-1.2098560333251953,1.0351438522338867,-2.8914241790771484,6.831089019775391,4,0.10654777867545362,-2.290900140535338,44.506927490234375,1.1487568706849571,44.07015609741211,9.352684305163113,42.66375350952149,0.10654777867545362
3285,2009-07-20,45.7560920715332,46.41998291015625,45.42414474487305,45.80850219726562,3318053.0,0.014722963627211705,-1.7804872853148714,1.5000545911120584,62.23405173157559,48.47446511927691,-3.65909058998178,-3.2499999712472487,-0.8043514012765769,-4.472913829416726,17.323343795390723,1.3277816772460938,-1.2182797078172598,3.158726310729982,-0.030676530275492553,6.348129151735456,1.5640248902272447,4.753427731232719,-4.519587624987295,85.00987943131685,36.973004763408625,1.5947014205027388,7,-2.5551090240478516,-2.2930469512939453,0.37125301361083984,-3.5553150177001953,8.141403198242188,0,0.06720118118983542,1.8571443424917111,45.092201232910156,-2.290900140535338,44.506927490234375,1.1487568706849571,44.07015609741211,0.06720118118983542
3286,2009-07-21,46.90916442871094,47.29352569580078,45.79103469848633,46.02688980102539,3940528.0,0.025200411682340995,-1.2193616367882931,-16.834049057430043,63.07577606380787,52.08989352927803,-4.237564387240049,-4.237100261872058,-1.9358270469468692,-5.515168829072522,17.037498050170907,1.5374336242675781,-0.8651988881025403,4.068517494201657,0.35738059824531376,7.779654390158001,2.2129490462234855,5.924085942179829,-5.050642566531792,91.07498279357876,44.971533762310344,1.8555684479781713,7,-3.083599090576172,-3.2714099884033203,-0.9892854690551758,-4.634136199951172,5.940082550048835,1,0.04543766766344448,-1.7804872853148714,45.7560920715332,1.8571443424917111,45.092201232910156,-2.290900140535338,44.506927490234375,0.04543766766344448
3287,2009-07-22,47.3022575378418,47.64294052124024,46.41124725341797,46.99652099609375,4580288.0,0.008379878727711176,1.495573169270701,0.3465321705443115,79.60819677422239,56.83099204277242,-3.927603593174169,-4.5200053558350035,-2.237539770643913,-5.775482962382753,17.283422918221735,1.2316932678222727,-0.3884311128320661,4.244535636901858,0.03005776641416702,8.45901350738955,2.137296701658016,6.3517745721457,-4.682835138955625,91.48467139782836,37.9156993047852,2.107238935243845,7,-3.3019847869873047,-3.489795684814453,-1.4762840270996094,-5.027229309082031,5.337337493896484,2,0.037857813421496855,-1.2193616367882931,46.90916442871094,-1.7804872853148714,45.7560920715332,1.8571443424917111,45.092201232910156,0.037857813421496855
3288,2009-07-23,48.58636474609375,48.73486709594727,46.82181167602539,47.32846450805664,4311182.0,0.02714684827092384,1.460671869364991,4.114327423359577,82.81623193601833,61.615673518546274,-4.53868229081926,-5.636986186823421,-3.4427486479908325,-6.895260969309852,17.648532646958003,1.913055419921882,0.21510545838160766,5.239063835144044,0.35755633999309566,10.120571330294993,2.7983100875685665,7.679817582719522,-5.163179447630924,96.5517180290519,36.69801946405477,2.4407537475754744,7,-4.040128707885742,-4.227939605712891,-2.8433780670166016,-5.678018569946289,4.725856781005859,3,0.023912302035453026,1.495573169270701,47.3022575378418,-1.2193616367882931,46.90916442871094,-1.7804872853148714,45.7560920715332,0.023912302035453026
3289,2009-07-24,48.13212203979492,49.59093856811523,47.84385681152344,48.62130737304688,4498165.0,-0.009349180756219266,-2.278701082073645,-0.38889040518452367,82.61904489590233,65.09142464343698,-3.237615618352031,-5.009594141854336,-2.9208628392171505,-6.2729198401440485,18.255024902785532,1.7470817565917898,0.8547558755592561,4.5118394851684585,-0.8022344017324556,9.825913372069373,1.8548025417180014,7.1688764286189155,-3.752834017784892,64.98947175684347,-0.8579135160632632,2.657036943450456,7,-2.3410892486572266,-3.345661163330078,-2.5572919845581055,-5.223775863647461,4.6734466552734375,4,0.07295831749229853,1.460671869364991,48.58636474609375,1.495573169270701,47.3022575378418,-1.2193616367882931,46.90916442871094,0.07295831749229853
3290,2009-07-27,48.848426818847656,49.44243621826172,48.48154067993164,48.94451522827149,3724674.0,0.01488205274765364,-1.3157996350146868,0.19642536865336443,87.80297101775864,69.43978715275847,-3.281522113505133,-5.635764871941703,-3.594726160788383,-6.843289748362444,19.684024357064466,1.3103141784667969,1.4237894394841177,4.987483596801759,-0.81886564490339,10.793832838506908,2.0843089759491846,7.890658217654334,-3.4268086876165853,80.4597228050381,6.3962273609661935,2.903174620852576,7,-2.5594749450683594,-4.0619659423828125,-3.090151786804199,-5.940080642700195,2.2187957763671946,0,0.06294703092979614,-2.278701082073645,48.13212203979492,1.460671869364991,48.58636474609375,1.495573169270701,47.3022575378418,0.06294703092979614
3291,2009-07-28,48.36797714233398,50.13253402709961,48.33303833007813,49.136695861816406,4553125.0,-0.009835519950220806,-3.2916850518348575,8.000119099606454,85.79065342864295,72.84451513372929,-2.1309256213190295,-4.983584359131193,-3.1537043485683043,-6.200224605589483,21.285980125546665,1.7994956970214773,2.041735796950306,4.235799407958979,-1.8881816349481184,10.359780450866076,1.1738088865054266,7.297789929412531,-2.112494923726075,52.58207732751876,-28.9034786140664,3.0619905214535494,7,-1.48064994812011,-3.310718536376946,-2.9481992721557546,-5.459630966186516,3.1622200012207102,1,0.11432188100754193,-1.3157996350146868,48.848426818847656,-2.278701082073645,48.13212203979492,1.460671869364991,48.58636474609375,0.11432188100754193
3292,2009-07-29,49.83552932739258,50.05391311645508,47.75650024414063,47.80017852783203,4298970.0,0.030341400897126336,-1.164606302396428,-2.6477185321191725,86.27304120546651,76.07246809736162,-3.011328493802793,-6.301572214258357,-4.6585248321618025,-7.486747391044872,22.783402076029603,2.297412872314446,2.46221224238338,5.4032901763916,-1.2264464204660612,12.033026773249262,2.088421877962766,8.718158474820434,-2.8046367470863345,91.02900611370617,8.103753091579875,3.314868298428832,7,-2.5551090240478516,-4.778270721435547,-5.0709075927734375,-6.927183151245117,1.8344345092773438,2,0.060473274630408635,-3.2916850518348575,48.36797714233398,-1.3157996350146868,48.848426818847656,-2.278701082073645,48.13212203979492,0.060473274630408635
3293,2009-07-30,50.01023864746094,50.15000534057617,48.31556701660156,50.10632705688477,5624023.0,0.0035057181578350693,18.999875231341885,-0.0472097534462274,91.74380399486611,80.21819678314009,-2.596329743677366,-6.119226980373185,-4.802498748648439,-7.48496592258563,23.398712776556422,1.8344383239746094,2.9536042130657236,5.152148056030271,-1.7703991019127798,12.074695213973321,1.6908744770587418,8.6134216350018,-2.3590177777960193,94.16058510494179,5.041359920753877,3.461273578971526,7,-2.223163604736328,-4.944244384765625,-5.258719444274902,-6.634548187255859,2.6206207275390625,3,0.05257636146894962,-1.164606302396428,49.83552932739258,-3.2916850518348575,48.36797714233398,-1.3157996350146868,48.848426818847656,0.05257636146894962
3294,2009-07-31,48.91830825805664,49.52978897094727,48.15832901000977,49.22404861450195,5078384.0,-0.021834136747510557,1.990467634875434,3.181865099844935,80.90530917852863,82.29278094391263,-1.0108970610437495,-4.673156497619686,-3.6994910629341007,-6.266014975824859,23.61487132855543,1.8519096374511648,3.261406097009875,3.6832847595214844,-3.2627043445527093,10.629273863595678,0.2102902074843911,7.156279311558578,-1.1618080139160085,48.54002674346499,-37.583424160284395,3.472994552037097,7,-0.9477882385253906,-3.852313995361328,-4.376439094543457,-5.136421203613281,4.7782745361328125,4,0.08982144774639278,18.999875231341885,50.01023864746094,-1.164606302396428,49.83552932739258,-3.2916850518348575,48.36797714233398,0.08982144774639278
3295,2009-08-03,50.01023864746094,50.47321319580078,48.37671661376953,48.55142211914063,3670333.0,0.022321507596789303,-1.3188415580908661,-4.771422867694741,82.22218727192836,84.42015996703714,-1.6046633731313378,-5.324637962089113,-4.76855391729967,-7.230399164548864,23.842189458714845,2.09649658203125,3.565912469620777,4.322283935546878,-2.6290398213216193,11.273607692415375,0.8466220571126257,7.79794581398113,-1.8519096374511648,82.95828243256521,-1.771129629269609,3.47566187843425,8,-1.5680084228515625,-4.78264045715332,-5.824337959289551,-6.2239837646484375,4.123111724853516,0,0.05589515513638421,1.990467634875434,48.91830825805664,18.999875231341885,50.01023864746094,-1.164606302396428,49.83552932739258,0.05589515513638421
3296,2009-08-04,49.94035339355469,49.94035339355469,49.10175323486328,49.713233947753906,3232535.0,-0.0013974189245304913,6.384661896603849,0.1556874640447683,79.16661454406365,84.37109527479728,-1.1841080652606735,-4.746840493288765,-4.686279774976214,-7.049374685565951,24.325137690690436,0.9084854125976562,3.9113891496327113,3.7754451751709013,-2.9540435983309052,10.504933948672708,0.4107007884200016,7.140189561921801,-1.7820243835449148,80.38586292598671,-2.4811115686237457,3.3647443867509024,8,-1.2928409576416016,-4.71275520324707,-5.813416481018066,-6.1540985107421875,5.206306457519531,1,0.022564301713683843,-1.3188415580908661,50.01023864746094,1.990467634875434,48.91830825805664,18.999875231341885,50.01023864746094,0.022564301713683843
3297,2009-08-05,49.41622924804688,50.42953872680664,49.18037414550781,49.58220291137695,3359619.0,-0.010495002736112924,-2.9178177250022435,-0.730776982767277,74.18240376412582,83.41178103347588,-0.3671966878687485,-3.6844126308112592,-4.169400659660241,-6.409056831077912,24.740144486325274,1.2491645812988281,4.119510890692794,2.7896545410156293,-3.4617879346077416,9.041097016639,-0.3360666967960526,5.915375778827311,-1.0395126342773509,54.33966181799622,-27.056466575438883,3.125721237811684,8,-0.301372528076179,-4.188631057739265,-5.32860183715821,-5.629974365234382,6.997066497802727,2,0.04277881836950059,6.384661896603849,49.94035339355469,-1.3188415580908661,50.01023864746094,1.990467634875434,48.91830825805664,0.04277881836950059
3298,2009-08-06,50.55183029174805,51.084693908691406,49.78311538696289,49.914146423339844,4141586.0,0.022980325714472505,-1.893213433221828,-3.8420786503943356,75.51015533790226,82.62190441592034,-1.335074074899154,-4.3081874419885935,-5.264843619535569,-7.432536814265298,25.890118411704567,1.6684646606445241,4.278547276800133,3.460095024108888,-2.483327162252806,9.403517210470582,0.48838393092803756,6.431806117289739,-1.7558143615722628,81.79093737819841,1.7240110736570529,2.9717110931808475,8,-1.1312332153320312,-5.018491744995117,-6.481673240661621,-6.765575408935547,5.145160675048835,3,0.022118557102063896,-2.9178177250022435,49.41622924804688,6.384661896603849,49.94035339355469,-1.3188415580908661,50.01023864746094,0.022118557102063896
3299,2009-08-07,51.55640411376953,51.88835144042969,49.92288208007813,50.16747283935547,4411982.0,0.019872155295343807,-1.0930259010107002,2.1780875183202224,76.2657787245598,81.33999416112047,-2.014699180371025,-4.6868806159930045,-6.185217759058787,-8.32010194489932,27.13572018408186,1.9654693603515554,4.2840992465872745,3.9147747039794893,-1.4946319378735637,9.324181345832542,1.2100713830529628,6.619478024906016,-2.3760299682617188,90.54721396028913,10.64677966447249,2.704703320926527,8,-1.733978271484375,-5.621236801147461,-7.564866065979004,-7.770149230957031,4.970451354980469,4,0.020840384035695436,-1.893213433221828,50.55183029174805,-2.9178177250022435,49.41622924804688,6.384661896603849,49.94035339355469,0.020840384035695436
3300,2009-08-10,51.303077697753906,52.04558944702149,50.90124893188477,51.26813507080078,2829168.0,-0.004913578058248769,-1.9772819754459299,0.02515792364734963,71.66232857647952,79.77018028865785,-1.5383359430552659,-3.93057475059814,-5.932256330150182,-7.941125320600477,29.255767343868055,1.1443405151367188,4.111625700670658,3.2141950607299776,-1.822133486351106,8.250523607811061,0.6960307871894358,5.7323593342705195,-1.5811080932617188,74.77740961942891,-3.5562830229166167,2.518164273540542,8,-1.4020328521728445,-5.2892913818359375,-7.761414527893066,-7.307172775268555,5.739166259765625,0,0.04665422044534262,-1.0930259010107002,51.55640411376953,-1.893213433221828,50.55183029174805,-2.9178177250022435,49.41622924804688,0.04665422044534262
3301,2009-08-11,50.01023864746094,52.01064682006836,49.713233947753906,51.34675598144531,3813343.0,-0.025200029088110032,-1.380089156569369,-38.248908296943235,62.26265623256381,77.1023597361131,0.013361284676832952,-2.1704140025470195,-4.659318482551285,-6.525809716452926,31.37512363578888,2.297412872314453,3.947470150448723,1.5540317535400376,-2.8479514248119955,5.956014931892071,-0.6469598356359825,3.7550233427160578,2.035350799560554,28.96342559369663,-45.73603977369473,2.200991589176017,8,0.0917205810546946,-3.9964523315429688,-6.612709999084473,-5.669284820556641,7.8181915283203125,1,0.08244535191920854,-1.9772819754459299,51.303077697753906,-1.0930259010107002,51.55640411376953,-1.893213433221828,50.55183029174805,0.08244535191920854
3302,2009-08-12,50.28103637695313,50.28103637695313,49.30266952514648,50.13253402709961,3200710.0,0.005414845775904897,12.176449433583148,-0.11111142824523879,58.44947410464655,73.40298974831094,-0.20964149818977518,-2.0575418333431443,-4.920527934812789,-6.680657963232157,33.455854724136884,0.9783668518066548,3.6580605626613547,1.5142854690551815,-2.438241368220936,5.466812306331299,-0.46197794958288085,3.490548887693244,1.7645530700683594,35.66880841121529,-34.768362503810316,1.9762634186380592,8,-0.1790771484375,-4.267250061035163,-6.988331794738777,-6.018701553344734,7.73957443237304,2,0.096768559773587,-1.380089156569369,50.01023864746094,-1.9772819754459299,51.303077697753906,-1.0930259010107002,51.55640411376953,0.096768559773587
3303,2009-08-13,50.52562713623047,51.31181335449219,50.15000534057617,50.44700622558594,3185457.0,0.004864473306469996,-2.4545609219391573,0.5294253641244063,62.18860860852305,71.32335635164365,-0.41732200169291644,-1.9269005531368322,-5.151082464297872,-6.829853410440407,35.137671861187144,1.1618080139160156,3.426321550652986,1.4579412460327177,-2.016568569074771,4.932451061140206,-0.2793136615210301,3.1951961535864655,1.4850196838378906,44.58597574543839,-25.443940369873246,1.7372549075537445,8,-0.31447410583496094,-4.324029922485352,-7.3857927322387695,-6.416162490844727,7.521190643310554,3,0.11652836279982082,12.176449433583148,50.28103637695313,-1.380089156569369,50.01023864746094,-1.9772819754459299,51.303077697753906,0.11652836279982082
3304,2009-08-14,49.89667510986328,51.31181335449219,49.73070526123047,50.6653938293457,2771660.0,-0.012448178518821074,-1.873022309561191,-9.777535177098496,55.38598317830867,68.34155589679702,0.40790124315726217,-0.969248043292751,-4.54158477590795,-6.1062422167905055,36.6226314909394,1.5811080932617188,3.039087378955415,0.5887655258178697,-2.351754802890362,3.529285854526101,-0.8814946385362461,2.0590256901719854,2.005652618408206,21.65595794392538,-45.110878395176805,1.4702601643541169,8,0.6769962310791016,-3.695077896118164,-6.756840705871582,-5.787210464477539,7.390159606933601,4,0.11624654035889925,-2.4545609219391573,50.52562713623047,12.176449433583148,50.28103637695313,-1.380089156569369,50.01023864746094,0.11624654035889925
3305,2009-08-17,48.830955505371094,49.76564407348633,48.58636474609375,49.70449829101562,4547223.0,-0.0213585294440094,1.3684246816726169,1.1363620574150715,52.243866238083875,65.35013941835481,1.4402001010894594,0.3569446871060791,-3.478535193128238,-4.92571422145199,37.311062357656525,1.3103103637695312,2.541359663367537,-0.6306972503662109,-3.067734811832203,1.806340311099781,-1.8492160310992034,0.5878215303667815,2.96738589477539,7.142833271134233,-58.88115390524841,1.2185187807329951,8,1.4850215911865234,-2.6293582916259766,-5.736981391906738,-4.721490859985352,8.525764465332038,0,0.15760289520716841,-1.873022309561191,49.89667510986328,-2.4545609219391573,50.52562713623047,12.176449433583148,50.28103637695313,0.15760289520716841
3306,2009-08-18,49.04060745239258,49.26772689819336,48.5601577758789,48.97072219848633,2254907.0,0.004293422990635953,1.7000058225858374,-0.08000209612478995,45.6123513790992,62.17568915335185,1.2175340149537135,0.33219429254411637,-3.679464462734586,-5.02347335665641,37.588324346034405,0.7075691223144602,2.2962224168446,-0.5276174545288086,-2.662338063916316,1.6071031548586987,-1.5949777592225658,0.5397428501649486,2.565015348510741,17.460385676458976,-43.52518138235758,1.0673603046937552,8,1.2622661590576172,-2.022249221801758,-6.064560890197754,-4.931142807006836,8.656791687011719,1,0.16316348676746606,1.3684246816726169,48.830955505371094,-1.873022309561191,49.89667510986328,-2.4545609219391573,50.52562713623047,0.16316348676746606
3307,2009-08-19,49.093017578125,49.5123176574707,48.04476928710938,48.48154067993164,2697579.0,0.0010687087386367367,1.0240970828323972,8.749727074235809,44.86802304783646,58.77100778778899,1.2454245241167499,0.4435639343816433,-3.7474264479600095,-4.9619920162009805,37.56080200383356,1.467548370361321,1.911479149233017,-0.5647453308105455,-2.4328586595150625,1.3033679978939716,-1.4988019951628075,0.36931133354171664,2.268968020776363,32.08552653087898,-23.6831426410154,0.9340566643522589,8,0.9521617889404368,-1.5767402648925781,-6.210877418518066,-4.983552932739258,7.311542510986328,2,0.1779359474848945,1.7000058225858374,49.04060745239258,1.3684246816726169,48.830955505371094,-1.873022309561191,49.89667510986328,0.1779359474848945
3308,2009-08-20,49.74817657470703,50.07138442993164,49.31140518188477,49.85300064086914,2635437.0,0.013345258224134016,1.8064659270998153,-0.17142768021460433,54.88183028747696,56.395013517002006,0.5188404227824606,-0.12658215304507792,-4.419011661919114,-5.458123419974996,37.158575960150266,0.9783668518066406,1.6251971222236392,0.032323074340823155,-1.766481526589473,1.8311276752711194,-0.867079226124325,0.9317253748059713,1.2820873930151322,52.13909737563567,-4.3562407073565765,0.8994023004651478,8,0.29700279235840554,-1.9043216705322195,-6.737188339233398,-5.638711929321289,5.747898101806641,3,0.16628617979990468,1.0240970828323972,49.093017578125,1.7000058225858374,49.04060745239258,1.3684246816726169,48.830955505371094,0.16628617979990468
3309,2009-08-21,51.643760681152344,51.74858474731445,49.39875793457031,49.39875793457031,6325749.0,0.03810358965817984,-1.0933843544928412,-21.41686378689181,58.779341490957385,54.96357050749954,-1.5232332716596986,-1.839928075092061,-6.303420044117338,-7.203662123988863,36.69729754445537,2.3498268127441406,1.4794360021086703,1.7523252487182646,-0.08079724839198832,3.5854477458285174,0.8357640001631381,2.668886497273391,-3.5989913940429616,97.16983561172604,42.203383478539806,0.9165612485551261,8,-1.6160526275634766,-3.4068126678466797,-8.401284217834473,-7.534296035766602,5.9750213623046875,4,0.1239851051498948,1.8064659270998153,49.74817657470703,1.0240970828323972,49.093017578125,1.7000058225858374,49.04060745239258,0.1239851051498948
3310,2009-08-24,51.92329025268555,52.42994689941406,51.42537307739258,51.792259216308594,3405774.0,0.005412649424564764,-1.3232423038071839,0.058365646356756166,60.42240186322628,54.759097799795384,-1.9059664571979908,-1.9787360886049328,-6.495921092724181,-7.329439617587006,36.32026972765746,1.0045738220214844,1.2188088360467475,1.8781116485595675,-0.09696642906725828,3.853189726186393,0.890572609746151,2.865650687372984,-3.8044446563720626,88.44615448854678,35.17925067832097,0.9875390388134133,8,-1.6859321594238281,-2.996244430541992,-8.61748218536377,-7.813825607299805,4.69091796875,0,0.10329746897797798,-1.0933843544928412,51.643760681152344,1.8064659270998153,49.74817657470703,1.0240970828323972,49.093017578125,0.10329746897797798
3311,2009-08-25,53.89749526977539,54.1595573425293,51.80099487304688,52.18535614013672,5482671.0,0.038021570040772446,1.1093781717878628,13.066668607528603,70.43824892505538,56.09118389095192,-3.6551548748231326,-3.707530196581928,-8.368782484802267,-9.169489961864237,35.890558370278,2.3585624694824148,0.8989426062624233,3.575840759277341,1.1037653847091988,6.047916133845483,2.3398030719932663,4.8118784465614155,-5.606205621337885,95.71429017034164,40.82401979862573,1.2360376872840726,8,-2.7953319549560547,-3.922199249267578,-10.565481185913086,-9.788030624389648,1.3801956176757812,1,0.06418154839317003,-1.3232423038071839,51.92329025268555,-1.0933843544928412,51.643760681152344,1.8064659270998153,49.74817657470703,0.06418154839317003
3312,2009-08-26,52.84924697875977,54.46529769897461,52.52603530883789,53.59175491333008,4558922.0,-0.0194489240319754,-1.792452622905795,-0.43367266229526774,60.562264773042195,55.91047902034293,-2.463341515973667,-2.55280913632226,-7.214919598378167,-8.012881949956686,36.02372453018821,1.9392623901367188,0.6480750886428766,2.3769065856933693,-0.3269415652593253,5.080754736646064,1.024982510217022,3.7288306611697166,-4.205861268676763,68.64407406913978,16.447837477239133,1.3519240754763455,8,-1.5942134857177805,-2.4109745025634837,-9.117587089538581,-8.73978233337403,0.9434242248535085,2,0.09173550121902418,1.1093781717878628,53.89749526977539,-1.3232423038071839,51.92329025268555,-1.0933843544928412,51.643760681152344,0.09173550121902418
3313,2009-08-27,52.63959503173828,53.0501594543457,52.07179260253906,52.5697135925293,2963988.0,-0.003966980780364726,1.196084307689673,-0.09411541069850689,55.37261606623209,55.90899378566776,-2.148193809109621,-2.2515083850261703,-6.878790844660884,-7.668069779073875,35.9811974783824,0.9783668518066406,0.5909157817143509,2.0357868194580107,-0.8246163286819765,4.896189967597998,0.6055852453880135,3.465988393528008,-3.5304563625439442,63.96549218732942,15.933824879723723,1.4302015740699938,8,-1.384561538696289,-1.9960403442382812,-8.733227729797363,-8.530130386352539,-0.052410125732421875,3,0.07152344266902166,-1.792452622905795,52.84924697875977,1.1093781717878628,53.89749526977539,-1.3232423038071839,51.92329025268555,0.07152344266902166
3314,2009-08-28,53.31222152709961,53.86255264282226,52.71821594238281,53.11130905151367,2952794.0,0.012777957257379624,-1.318586191171796,2.8750477646159727,59.56738285117219,56.72271785378868,-2.5539489259212758,-2.717398202979112,-7.414798496325048,-8.18714150063738,36.20055938342488,1.2229576110839773,0.5997713114007013,2.488717651367189,-0.4987411597782554,5.476176462512633,0.9949882457944668,3.982447056939911,-3.7745901355228497,62.068922246008896,16.700792236939748,1.493729405572722,8,-2.057188034057617,-2.201322555541992,-8.859890937805176,-8.95379638671875,-0.4193000793457031,4,0.04096346178903776,1.196084307689673,52.63959503173828,-1.792452622905795,52.84924697875977,1.1093781717878628,53.89749526977539,0.04096346178903776
3315,2009-08-31,52.80556869506836,53.50440216064453,52.55224227905274,52.70948028564453,2939515.0,-0.009503502527534069,-3.63829708158746,0.4782600440495177,64.3884780488916,58.808954150432285,-1.5915776389976415,-2.09816256948708,-6.726160199943493,-7.524555143509268,35.95311080734034,0.9521598815917898,0.5413869952459578,1.8422983169555636,-1.244850267508724,4.929446901419851,0.29872402472341975,3.3858726091877074,-2.87372399889977,37.70494150460086,-9.335995260655189,1.543574292232145,8,-1.5505352020263672,-1.6946697235107422,-7.51682186126709,-8.019107818603516,2.3148841857910227,0,0.09114973036618745,-1.318586191171796,53.31222152709961,1.196084307689673,52.63959503173828,-1.792452622905795,52.84924697875977,0.09114973036618745
3316,2009-09-01,51.06722259521485,53.69658279418945,51.03227996826172,53.3646354675293,4955653.0,-0.03291974961754096,-1.2509229373498363,-23.90936519909477,53.51562100195216,59.76979836755625,0.5190604336109743,-0.28571439049687086,-4.7997472851279355,-5.668649532043439,35.24823585891831,2.6643028259277344,0.5779237902980299,0.04760875701904865,-3.0018352134681763,3.0970527275062736,-1.4771132282245603,1.5723307422626576,-0.7727016588217808,1.0178399791100414,-45.50100502798991,1.524721985243612,9,0.8211288452148366,0.04367637634276633,-5.5295162200927805,-6.280761718750007,3.878520965576172,1,0.10862125144711632,-3.63829708158746,52.80556869506836,-1.318586191171796,53.31222152709961,1.196084307689673,52.63959503173828,0.10862125144711632
3317,2009-09-02,51.53019714355469,51.53019714355469,50.57803726196289,51.25066375732422,3914837.0,0.009065982538537742,5.812494882502252,-0.12167311744399817,54.40612026773161,59.716941698695656,0.4896479450315496,-0.6136580468136614,-5.094966860969038,-6.0210583177939085,34.169407570253,0.9521598815917969,0.7581666331627446,0.4048849105834975,-2.5558111550861327,3.3655809762531277,-1.0754631222513211,1.8852329434183162,2.935100555419922,28.9893567599209,-17.03975829732185,1.4803480328348169,9,0.40183067321777344,-0.4192981719970703,-5.557904243469238,-6.472938537597656,4.813213348388672,2,0.07272422679572865,-1.2509229373498363,51.06722259521485,-3.63829708158746,52.80556869506836,-1.318586191171796,53.31222152709961,0.07272422679572865
3318,2009-09-03,51.66996383666992,52.34259033203125,51.24192810058594,52.10673522949219,2988768.0,0.002712325992580089,1.4230809605589685,-1.5625017058325827,58.126504084256354,59.6444042090622,0.7276779936022635,-0.7013189310589212,-5.0565450904069635,-6.045952867252694,32.8954210969295,1.1006622314453125,1.0300827564294224,0.48874492645263956,-2.468580620987609,3.4460704738928882,-0.9899178472674848,1.967407700172764,2.717588653564455,33.24467837996049,-15.212008020168348,1.4786627737201261,9,0.8517036437988281,-0.4149303436279297,-5.501124382019043,-6.612705230712891,4.883098602294929,3,0.04108203701580471,5.812494882502252,51.53019714355469,-1.2509229373498363,51.06722259521485,-3.63829708158746,52.80556869506836,0.04108203701580471
3319,2009-09-04,52.630859375,52.80556869506836,51.6786994934082,51.80099487304688,3510928.0,0.01859679138478776,-1.0975637466182873,-1.899997379843997,67.58286410251887,60.440011124539154,-0.08769466187170849,-1.6628467379814893,-5.820470066035455,-6.901541582326658,31.31716411035835,1.1356048583984375,1.3600067954278003,1.3959177017211886,-1.628383842840421,4.420219246282798,-0.11623307055961618,2.9080684740019933,1.6805028106689477,65.82626714356311,11.642014264665818,1.5121507722808045,9,-0.10919189453125,-1.3758258819580078,-6.204324722290039,-7.5648651123046875,5.415958404541023,4,-0.0008298262561695635,1.4230809605589685,51.66996383666992,5.812494882502252,51.53019714355469,-1.2509229373498363,51.06722259521485,-0.0008298262561695635
3320,2009-09-07,53.69658279418945,54.07220458984375,53.02395248413086,53.11130905151367,2741982.0,0.020249021806694634,-1.7586058044632729,0.7052642224101852,69.96255230508751,60.38715594454273,-0.9783025530557907,-2.6773287351900947,-6.716709415568062,-7.862502847868178,29.784210342600005,1.44134521484375,1.5905567735146988,2.34196586608887,-0.8768600186438888,5.560791750821629,0.7325529237224941,3.951378808455246,0.5401128930053716,89.25003411665166,29.163821236609536,1.6094129423663786,9,-1.1749153137207031,-2.441549301147461,-7.178325653076172,-8.63058853149414,3.625194549560547,0,-0.014966713049801572,-1.0975637466182873,52.630859375,1.4230809605589685,51.66996383666992,5.812494882502252,51.53019714355469,-0.014966713049801572
3321,2009-09-08,54.13335037231445,54.316795349121094,53.67037582397461,53.85381698608398,2727684.0,0.008133992060520123,-1.0000118026130986,0.4776113566149275,70.92096100443948,61.53812219247577,-1.5400482632703145,-2.9401059687218236,-6.940221809488975,-8.15868508134271,29.464638210994,0.6464195251464844,1.6613387680243932,2.57257785797119,-0.8077987775323052,5.952954493474685,0.8823895402194424,4.262766175722938,-3.5553131103515625,95.0934248076458,30.165513780005583,1.6901883177517474,9,-1.685934066772461,-2.878316879272461,-7.298436164855957,-8.905752182006836,6.140995025634766,1,0.01823464651191742,-1.7586058044632729,53.69658279418945,-1.0975637466182873,52.630859375,1.4230809605589685,51.66996383666992,0.01823464651191742
3322,2009-09-09,55.14665985107422,55.26895523071289,53.33842849731445,53.9411735534668,4136474.0,0.01871876526744609,1.6626539937757971,4.3124948825021425,71.76056398668025,63.35900529474778,-2.450940875151005,-3.7631433643425254,-7.752828941665143,-9.028971421822845,29.654766980407153,1.9305267333984375,1.7274780213331127,3.3426061630249038,-0.337071833774381,7.0222841598241885,1.5027671646252614,5.182445161424546,-4.493847427368166,96.96313494578278,29.16100841958685,1.8398389983996426,9,-2.223163604736328,-3.489797592163086,-8.209104537963867,-9.919061660766602,4.647239685058594,2,-0.0036433084220472978,-1.0000118026130986,54.13335037231445,-1.7586058044632729,53.69658279418945,-1.0975637466182873,52.630859375,-0.0036433084220472978
3323,2009-09-10,56.41329574584961,56.51811981201172,55.32136917114258,55.4698715209961,5130051.0,0.02296849706212467,1.0757598314095629,0.7826088332368119,70.25222938850274,64.54621046556228,-3.4933461175091978,-4.812830171849512,-8.724434110510686,-10.167059893700781,29.51425637217436,1.3714599609375,1.525293621132633,4.314858627319339,0.15508512445764921,8.474632130181028,2.2349718758884904,6.394745378750187,-5.575837609863285,97.83395408414623,32.3526061428841,2.079886751430845,9,-2.8652172088623047,-4.1318511962890625,-9.24206829071045,-11.185697555541992,1.7296104431152415,3,-0.0012388082097010145,1.6626539937757971,55.14665985107422,-1.0000118026130986,54.13335037231445,-1.7586058044632729,53.69658279418945,-0.0012388082097010145
3324,2009-09-11,55.69699096679688,56.72776794433594,55.50481033325195,56.36088180541992,3980779.0,-0.012697446046757932,-1.3333272681618527,-0.7037034041882128,65.45065161959204,64.66422975119566,-2.6856075119188034,-3.8363936927173725,-7.711678305804334,-9.310143557984212,29.790967751543494,1.2229576110839844,1.5196282166735742,3.3085380554199304,-1.010630961412275,7.627707072252136,1.1489535470038277,5.468122563836033,-4.518693130249034,72.16986136015583,9.19711325226529,2.1595845084161036,9,-2.044088363647468,-3.310722351074226,-8.22002315521241,-10.163652420043952,3.467956542968736,4,0.015370156579523453,1.0757598314095629,56.41329574584961,1.6626539937757971,55.14665985107422,-1.0000118026130986,54.13335037231445,0.015370156579523453
3325,2009-09-14,56.52685546875,56.52685546875,54.70988845825195,54.77103805541992,3460937.0,0.014899629002360859,1.069653708527691,-2.644738127388197,61.87845722799984,65.59343377631208,-3.276672627296982,-4.279553713342011,-8.215537523843132,-10.028152756938795,30.852161858339457,1.8169670104980469,1.636410134103258,3.7536075592040987,-0.6021881890312173,8.109403307439415,1.5757096850864443,5.931505433321753,-4.904600023579107,94.0722232539294,33.78528817957812,2.1778978741176576,9,-2.873952865600586,-4.140586853027344,-8.648058891296387,-10.59168815612793,2.2275314331054688,0,0.0268892068767439,-1.3333272681618527,55.69699096679688,1.0757598314095629,56.41329574584961,1.6626539937757971,55.14665985107422,0.0268892068767439
3326,2009-09-15,57.04224395751953,57.26936340332031,56.13376235961914,56.78018188476562,4535507.0,0.009117586401997224,2.1707371627594876,0.1492536016355409,69.90049111712761,67.31503053735607,-3.1909331561200744,-4.389811255883387,-8.374468815603962,-10.42532173108679,32.088470329956685,1.1356010437011719,1.6712221874950757,3.8689142227172866,-0.5131534696869409,8.250981915121514,1.6778803765151693,6.059948068919404,-5.011547512415433,94.2222537072853,33.546938888627984,2.1910338462021146,9,-2.7865982055664062,-4.3851776123046875,-9.08482837677002,-11.028457641601562,1.843170166015625,1,0.0049004626542854535,1.069653708527691,56.52685546875,-1.3333272681618527,55.69699096679688,1.0757598314095629,56.41329574584961,0.0049004626542854535
3327,2009-09-16,57.82843017578125,58.09922790527344,57.21695327758789,57.40913009643555,4630404.0,0.013782526137071427,-1.1956586748183204,1.6000029112928618,73.34906162390944,69.00642581953974,-3.3411156490808196,-4.730544831072137,-8.780672669731501,-11.063805082212085,33.926856721632824,1.0569839477539062,1.7283813037235944,4.21832981109619,-0.1926039281230345,8.629263550315414,2.012862941486574,6.423796680705806,-5.273867034855527,92.0103095684275,30.439571562927156,2.2054668696096127,9,-2.9394664764404297,-4.756431579589844,-9.770557403564453,-11.814643859863281,-0.10482406616210938,2,0.04229606812312059,2.1707371627594876,57.04224395751953,1.069653708527691,56.52685546875,-1.3333272681618527,55.69699096679688,0.04229606812312059
3328,2009-09-17,58.02061080932617,58.56220626831055,57.62751770019531,58.52726364135742,4627798.0,0.003323289824066711,2.242417425365234,-1.2083299216681678,72.14462770179405,69.51328844168144,-2.8359524523334088,-4.502019820418916,-8.61715995470911,-11.159644422423405,35.57820664461258,0.9346885681152344,2.0755874243818084,3.9968887329101577,-0.44060906273875133,8.434386528559067,1.7781398350857032,6.215637630734612,-4.800687896678724,85.94104937110218,23.42401273207667,2.2187488978244554,9,-2.2275314331054688,-4.717123031616211,-9.962738037109375,-12.006824493408203,-0.7599830627441406,3,0.03056308270580299,-1.1956586748183204,57.82843017578125,2.1707371627594876,57.04224395751953,1.069653708527691,56.52685546875,0.03056308270580299
3329,2009-09-18,58.04681777954102,58.09922790527344,57.007301330566406,57.653724670410156,13513431.0,0.000451683804242764,3.386010342846198,-0.7758628478496707,75.81755988373894,70.16384483930938,-2.2496928447250113,-4.241388226963693,-8.257788104041545,-11.084334730653545,36.241075862969375,1.0919265747070312,2.4188877435374607,3.7029428482055735,-0.9311462303658331,8.33703192677698,1.3858983089198702,6.019987387491277,-4.078975197100739,86.6213403415518,20.099667424219447,2.3170445392857024,9,-2.0965003967285227,-4.743330001831062,-9.84044265747071,-12.033031463623054,-1.5549049377441406,4,0.0016553605020823703,2.242417425365234,58.02061080932617,-1.1956586748183204,57.82843017578125,2.1707371627594876,57.04224395751953,0.0016553605020823703
3330,2009-09-21,57.28683471679688,57.88957977294922,56.63167953491211,57.82843017578125,4651467.0,-0.013092587876746609,2.7894573536509686,-1.3777790716856926,83.90473600023961,71.6064865055094,-1.0358007758268215,-3.2242901648912436,-7.171119367305145,-10.24965627715347,36.51510852991148,1.4151382446289134,2.728518441369829,2.6747825622558636,-1.9901733340785697,7.339738458590297,0.342304614088647,5.00726051042308,-2.6757812183347625,47.481943192136036,-26.196734840660035,2.3324779481672184,9,-1.336517333984382,-3.983346939086921,-8.899200439453132,-11.273048400878913,-0.46297454833985086,0,0.03278437013064828,3.386010342846198,58.04681777954102,2.242417425365234,58.02061080932617,-1.1956586748183204,57.82843017578125,0.03278437013064828
3331,2009-09-22,57.35671997070313,58.45738220214844,57.22568893432617,57.5401611328125,3684369.0,0.0012199182281886767,-4.529447022759578,0.3387051332619511,83.18406109704237,72.87576396221628,-0.6709212365785078,-3.1850293314295897,-6.916627757042498,-10.228757066315772,36.189421872753044,1.2316932678222656,2.8792330445673784,2.571706581115727,-2.2360264944500514,7.379439656681505,0.16784004333283775,4.975573118898616,-2.1925050844622334,37.55661205036434,-40.04928387527648,2.4038665377828887,9,-0.7206726074218821,-4.053232192993171,-9.097932815551765,-11.342933654785163,-2.2450027465820384,1,0.024367971736637628,2.7894573536509686,57.28683471679688,3.386010342846198,58.04681777954102,2.242417425365234,58.02061080932617,0.024367971736637628
3332,2009-09-23,57.6973991394043,57.86337280273438,56.9461555480957,57.21695327758789,3279840.0,0.005939655699893187,1.2580623955222259,-2.619073365496691,83.56028913500789,74.35443726738353,-0.6836172505077798,-3.313772982582819,-6.967622887280257,-10.490952354146998,35.64995402443252,0.917217254638679,2.9327269829549323,2.669978141784668,-2.215068482736257,7.555024766305593,0.2274548295242056,5.11250145404513,-2.057465459673651,55.203566262774764,-26.85650723861061,2.4425233122604633,9,-1.0613517761230469,-4.393911361694336,-9.036783218383789,-11.683612823486328,-1.336517333984375,2,0.020590442582350432,-4.529447022759578,57.35671997070313,2.7894573536509686,57.28683471679688,3.386010342846198,58.04681777954102,0.020590442582350432
3333,2009-09-24,56.40456008911133,57.68866348266602,56.13376235961914,56.95489120483398,4449124.0,-0.022407232727584603,-1.8479957518463528,-1.1454591650389703,70.26266727787333,74.88910567385922,0.6792865735928331,-1.817599267631195,-5.40823064560341,-9.104312707348242,35.24343232637176,1.5636367797851562,2.918240606032498,1.1888908386230455,-3.5979009367256722,5.975682613971763,-1.2045050490513134,3.5822867262974043,-0.3555082469794968,11.654132252435058,-69.46618514959773,2.393395887674358,9,0.23148727416992188,-2.467754364013672,-7.623831748962402,-10.39077377319336,-2.707977294921875,3,0.023385450013685194,1.2580623955222259,57.6973991394043,-4.529447022759578,57.35671997070313,2.7894573536509686,57.28683471679688,0.023385450013685194
3334,2009-09-25,55.49607467651367,56.22985076904297,54.85839080810547,56.09008407592773,4412091.0,-0.016106595125684464,2.1399949343650926,1.0793672798857676,59.828222883558766,74.66130185781022,1.7391668301931063,-0.7769510028600308,-4.257120980847446,-8.127558101928884,34.16296469120391,1.5461692810058594,2.793706877442645,0.17121276855468892,-4.531655043322466,4.874080580431844,-2.1802211373838887,2.5226466744932665,3.066131591796875,17.7184049248824,-59.7969706475106,2.351433905938577,9,1.214223861694336,-1.5155925750732422,-6.551557540893548,-9.482288360595703,-1.5636367797851491,4,0.03179599783144904,-1.8479957518463528,56.40456008911133,1.2580623955222259,57.6973991394043,-4.529447022759578,57.35671997070313,0.03179599783144904
3335,2009-09-28,57.61878204345703,57.61878204345703,55.4698715209961,55.993995666503906,4927035.0,0.03824968485278668,1.6451606844349191,-2.735287317937817,66.07574108500455,74.23632963201877,-0.23731861480297312,-2.6567907695930444,-6.128938124553571,-10.156546024287088,33.40884290191983,2.1489105224609304,2.6663483318509407,2.0532594680786147,-2.5991302296918164,6.705649165849046,-0.27293538080660085,4.37945431696383,0.8693479156494135,76.69902295183442,1.3490243746356896,2.326194848885216,9,-0.9084835052490234,-3.0486602783203125,-8.486454010009766,-11.604995727539062,-4.682182312011719,0,-0.0195573242212973,2.1399949343650926,55.49607467651367,-1.8479957518463528,56.40456008911133,1.2580623955222259,57.6973991394043,-0.0195573242212973
3336,2009-09-29,56.61420822143555,57.71487045288086,55.85422897338867,57.61878204345703,6730243.0,-0.017434832643005493,2.109489004561378,-0.6182805544599087,56.7741835512514,72.39467651283455,0.7824344962983574,-1.2810219822786095,-4.9171471576405,-9.059237430107089,33.90160307294068,1.8606414794921875,2.6340141213049435,0.7713363647460909,-3.3870806777163764,4.929753407208558,-1.3078721564851392,2.850544885977321,1.8013269546508752,58.430214106720626,-13.59986449961275,2.079208521231233,9,0.09609031677246094,-2.044086456298828,-7.03200626373291,-10.408243179321289,-2.996246337890625,1,0.0037031684025583544,1.6451606844349191,57.61878204345703,2.1399949343650926,55.49607467651367,-1.8479957518463528,56.40456008911133,0.0037031684025583544
3337,2009-09-30,55.27769088745117,57.61004638671875,54.7797737121582,57.31304168701172,6572931.0,-0.023607454311766474,1.1528223296787476,2.0260838526180684,44.791664479701815,69.35545837704652,1.9211035837471826,0.369592454534434,-3.3973432629532,-7.6047353470099495,34.49523909009243,2.830272674560547,2.580910124003836,-0.7525556564331026,-4.398956457196817,2.893845144330612,-2.57575605681496,1.0706447439487548,3.0667014012756297,16.964250901330615,-49.66193162077627,1.8232004003818572,9,1.3408870697021484,-0.7075691223144531,-4.738961219787598,-8.206920623779297,-0.9871025085449219,2,-0.0030025433527607337,2.109489004561378,56.61420822143555,1.6451606844349191,57.61878204345703,2.1399949343650926,55.49607467651367,-0.0030025433527607337
3338,2009-10-01,53.79267120361328,55.55722427368164,53.73152160644531,55.4698715209961,5461630.0,-0.026864719925828395,-1.0291227147847912,0.8240350104487857,41.84132216061155,65.58032085225459,3.065712515274491,2.1310541623708446,-1.7839110519123196,-6.0236742873848925,34.489905695398996,1.8257026672363281,2.3475698389354207,-2.343710708618161,-5.553121806832451,0.8657003895961282,-3.948416257725306,-0.7390051595110165,4.409136342050779,1.535130352007401,-61.72993728034931,1.6047055491071465,10,2.3017807006835938,0.7774505615234375,-2.9460182189941406,-6.56903076171875,0.3319435119628906,3,0.047742760200280454,1.1528223296787476,55.27769088745117,2.109489004561378,56.61420822143555,1.6451606844349191,57.61878204345703,0.047742760200280454
3339,2009-10-02,52.58718490600586,53.64416885375977,52.29018020629883,53.28601837158203,6552128.0,-0.022409861243820273,-1.0945912053607103,0.4166666666666649,33.647579360844475,59.996192336766235,3.8166698765285787,3.513225617842515,-0.44672865454221977,-4.73194742139551,34.19025556992011,1.5024909973144531,1.940112202604773,-3.547013282775879,-6.766510917480339,-0.32751564807141875,-5.156762100128105,-1.9372644654236524,5.346405483305077,5.475053619774269,-51.666846986144336,1.609748817352229,10,2.7865962982177734,1.9829368591308594,-1.6378908157348633,-5.363544464111328,3.057392120361328,4,0.021096354371631154,-1.0291227147847912,53.79267120361328,1.1528223296787476,55.27769088745117,2.109489004561378,56.61420822143555,0.021096354371631154
3340,2009-10-05,52.892921447753906,53.02395248413086,51.98443984985352,52.77062606811523,4125088.0,0.005813898239552362,4.40909316474286,-0.17499931766697707,32.47232234477566,54.3615546976255,3.1537627418140133,3.3141098521601435,-0.6375932998627292,-4.966085490885092,33.38975871731237,1.0395126342773366,1.521281902127562,-3.2010936737060547,-6.565493874144025,0.16330652673191537,-4.88329377392504,-1.5188935734870697,4.589196126916065,15.853635805665995,-35.086030101215606,1.682200100218985,10,2.030984878540046,1.6772003173828125,-1.7099552154541016,-5.669281005859375,2.646831512451172,0,0.019653224297724314,-1.0945912053607103,52.58718490600586,-1.0291227147847912,53.79267120361328,1.1528223296787476,55.27769088745117,0.019653224297724314
3341,2009-10-06,55.12045288085938,55.20780563354492,52.989013671875,53.09383773803711,6370316.0,0.042113979945421764,1.0158734834844723,16.571477588195858,39.802637627330604,49.499593418994685,0.6433082236836398,1.2272427480026167,-2.706511618246175,-7.146555974218025,32.53245037984102,2.3148841857910156,1.0872313620521439,-1.0229173660278263,-4.293875538088841,2.2480408060331882,-2.6583964520583336,0.6125617200026809,1.8118969213289446,55.74533182253711,9.587702311285696,1.6354790860305088,10,-0.2707977294921946,-0.5503311157226634,-3.9374866485595774,-7.896812438964851,0.5328598022460866,1,-0.03961965178577864,4.40909316474286,52.892921447753906,-1.0945912053607103,52.58718490600586,-1.0291227147847912,53.79267120361328,-0.03961965178577864
3342,2009-10-07,54.94574356079102,55.4698715209961,54.605064392089844,54.85839080810547,3423968.0,-0.003169591520700843,-1.911781138618654,0.04310278298024862,38.40579334914408,45.95994076024699,0.43208607018009104,1.461036240912911,-2.41925989374311,-6.932297852280229,31.30369380765713,0.8648071289062571,0.6139436466834454,-1.1875808715820213,-4.472631689882007,2.0974699467179647,-2.8301062807320108,0.45494453756796815,1.4918152461638243,82.8850375406799,40.03469117162669,1.6425254091499928,10,-0.09608840942383523,-0.375621795654304,-3.4461183547973704,-7.7221031188964915,0.742511749267571,2,-0.024165323666555993,1.0158734834844723,55.12045288085938,4.40909316474286,52.892921447753906,-1.0945912053607103,52.58718490600586,-0.024165323666555993
3343,2009-10-08,56.34341049194336,56.57926559448242,55.906639099121094,55.906639099121094,4275589.0,0.025437219347227202,-2.079993362271501,5.000087340058111,44.17910004160968,44.221149333363755,-1.089767857871081,0.060992344037792634,-3.691455293301239,-8.248830426254571,29.75445317076155,1.6335220336913991,0.1643742474697376,0.21358032226562784,-3.0703650806071536,3.4975257251384093,-1.4283923791707593,1.855553023702015,-4.358970642089837,94.86694130207735,55.17586254487701,1.6419727014363903,10,-1.4937553405761719,-1.4413433074951172,-4.82194709777832,-9.119770050048828,-0.5678024291992188,3,-0.03643411172865807,-1.911781138618654,54.94574356079102,1.0158734834844723,55.12045288085938,4.40909316474286,52.892921447753906,-0.03643411172865807
3344,2009-10-09,56.55306243896485,56.76271057128906,56.09008407592773,56.212379455566406,2488576.0,0.0037209665725057572,-1.2985022095342065,0.7800029695101345,47.394550219457344,42.145461459414065,-1.266952112359725,-0.08562660864968308,-3.735411017871492,-8.379071141734379,28.08130288346593,0.6726264953613352,-0.3484567620625967,0.3804286956787166,-2.902078226683038,3.6629356180404713,-1.2608247655021572,2.0216821568595904,-4.476726074218753,95.61246851536225,54.55611712962538,1.641253461180877,10,-1.7034072875976634,-1.4326095581054759,-4.66471195220948,-9.32942199707032,0.9172172546386719,4,-0.04294104719809988,-2.079993362271501,56.34341049194336,-1.911781138618654,54.94574356079102,1.0158734834844723,55.12045288085938,-0.04294104719809988
3345,2009-10-12,58.04681777954102,58.4311752319336,57.18201065063477,57.33924865722656,3893027.0,0.026413341314421634,-1.4444411267416724,2.076913602364827,52.225352473049874,41.640035784058334,-3.01015539351382,-1.538554093009374,-5.077897837005914,-9.784480871949434,27.246227595147438,1.87811279296875,-0.6111259071667874,1.7981859207153406,-1.5876086778538365,5.183980519284518,0.10528862143075202,3.491083219999929,-5.783026446533206,92.93741194283032,49.31350118450116,1.692897299284587,10,-2.839010238647461,-2.7734947204589915,-6.158467292785652,-10.823177337646491,-1.310314178466804,0,-0.041384538292821293,-1.2985022095342065,56.55306243896485,-2.079993362271501,56.34341049194336,-1.911781138618654,54.94574356079102,-0.041384538292821293
3346,2009-10-13,57.32177734375,58.18658447265625,56.91994857788086,57.583839416503906,3872024.0,-0.012490614705954917,-1.3770528184642699,-0.3703695716634731,48.818035264362685,42.08741031568733,-2.4297000954296877,-0.8342714916160503,-4.2046421284581115,-8.979435283747861,26.031254813588333,1.2666358947753906,-0.7064926768533368,1.059168815612793,-2.3426894436175516,4.4610270748431375,-0.6417603140023758,2.7600979452279617,-4.687942976806639,71.0045543733149,27.653818763055597,1.7009291296151716,10,-2.113969802856438,-2.0484542846679688,-5.433426856994629,-10.098136901855469,0.7687149047851562,1,-0.031088086694492922,-1.4444411267416724,58.04681777954102,-1.2985022095342065,56.55306243896485,-2.079993362271501,56.34341049194336,-0.031088086694492922
3347,2009-10-14,60.27434539794922,60.27434539794922,57.82843017578125,57.82843017578125,7314763.0,0.051508661995826044,1.0,-9.333343037643017,61.025374944326494,44.218971736100094,-5.139420494438916,-3.788437491797268,-6.954733260448521,-11.84085142848759,24.73304337205372,2.9525680541992188,-1.0017265331457708,3.8894411087036147,0.09711788263449961,7.68176433477273,1.9932794956690572,5.785602721738172,-7.292670579106442,100.0,50.46535903398001,1.8961616130345573,10,-4.144952774047852,-4.144952774047852,-8.423120498657227,-13.050704956054688,-3.2321014404296875,2,-0.07666665949392415,-1.3770528184642699,57.32177734375,-1.4444411267416724,58.04681777954102,-1.2985022095342065,56.55306243896485,-0.07666665949392415
3348,2009-10-15,59.79389953613281,60.615028381347656,59.67160415649414,60.50146865844727,4697936.0,-0.0079709843158704,1.0186921227803105,-0.28928603734977254,62.55102461413348,47.43046565313221,-4.1551343275404165,-3.3395501051014804,-6.309828080644323,-11.254105469940939,23.250683521407627,0.9434242248535156,-1.1174871779457192,3.320330810546878,-0.7085552447243231,7.349216865818079,1.3058877829112774,5.334773838182478,-6.22881107096152,81.85328282977308,27.125301814582016,2.014443027635601,10,-3.4941654205322266,-3.4941654205322266,-7.503720283508301,-12.16843032836914,-3.7999038696289062,3,-0.06866326260579847,1.0,60.27434539794922,-1.3770528184642699,57.32177734375,-1.4444411267416724,58.04681777954102,-0.06866326260579847
3349,2009-10-16,58.14290618896485,60.44905471801758,58.03808212280274,59.79389953613281,6271273.0,-0.027611401162593197,-1.5915498732973166,2.3333315362427896,51.573975087854215,49.55287151347427,-1.825115269064817,-1.7718316872949131,-4.542554679167431,-9.489711624119245,21.86364566624898,2.4109725952148366,-1.0069345400631207,1.6645330429077205,-2.3724733219478935,5.701539407763335,-0.3539701395200865,3.6830362253355275,-3.872823732175924,33.096920124339086,-18.07312046990244,2.018503182427806,10,-1.3408851623535227,-1.843172073364265,-5.228144645690925,-9.892854690551765,-0.052413940429694605,4,-0.040715166843001915,1.0186921227803105,59.79389953613281,1.0,60.27434539794922,-1.3770528184642699,57.32177734375,-0.040715166843001915
3350,2009-10-19,59.16494750976562,59.56677627563477,58.63208770751953,58.955299377441406,2849681.0,0.017578091426650122,-1.18366946803677,-0.12698302672377962,57.651989599004104,51.536132843660205,-2.0829519046963654,-2.7889459077803593,-5.4258755763790205,-10.432544029275697,20.722098711628377,1.4238700866699219,-0.6893767111032858,2.5926687240600543,-1.6075932519592229,6.7929307000793315,0.49253773605041573,4.692799712069693,-4.260370460520818,60.756439679014676,10.070821315666038,2.1001309880096386,10,-1.554901123046868,-2.865213394165032,-6.145361900329583,-10.810071945190423,-1.467548370361321,0,-0.028643105208237984,-1.5915498732973166,58.14290618896485,1.0186921227803105,59.79389953613281,1.0,60.27434539794922,-0.028643105208237984
3351,2009-10-20,58.75438690185547,60.05596160888672,58.63208770751953,59.85504531860352,3085303.0,-0.006939254156227981,-1.1168804285256528,-5.250027293569847,61.043295432432096,54.05141085291444,-1.232298160027696,-2.3908889243183538,-4.836826737088337,-9.946589426646895,19.36172075619037,1.4238739013671875,-0.12077935451468136,2.112224769592288,-2.1883021842757913,6.412751723460367,-0.03803870734174808,4.262488246526324,-3.2787647194003853,33.228928527426795,-20.824893692905682,2.1502634769340387,10,-0.49355316162109375,-2.454652786254883,-5.734801292419434,-10.399511337280273,-0.14850234985351562,1,-0.034344385282276235,-1.18366946803677,59.16494750976562,-1.5915498732973166,58.14290618896485,1.0186921227803105,59.79389953613281,-0.034344385282276235
3352,2009-10-21,58.885414123535156,59.33965682983398,57.28683471679688,58.6932373046875,3811598.0,0.002230084059911208,2.730158180028581,-0.17460168924656164,67.69884943001793,56.664716340515355,-0.833348944713947,-2.5595806049375014,-4.7928930947836506,-9.987444752058593,17.884146461330502,2.052822113037095,0.49722737130010586,2.1838512420654297,-2.209855088333029,6.577557572463888,-0.013001923133799664,4.380704407264659,-2.8958513211908183,48.03144191292257,-12.142437029118497,2.1968531651992307,10,-0.5328578948974609,-2.5856800079345703,-5.429058074951172,-10.259740829467773,-2.2100563049316335,2,-0.013499469891344207,-1.1168804285256528,58.75438690185547,-1.18366946803677,59.16494750976562,-1.5915498732973166,58.14290618896485,-0.013499469891344207
3353,2009-10-22,57.72360610961914,58.01187515258789,57.007301330566406,57.78475570678711,3883212.0,-0.019729979506956874,2.898316877118707,-0.31819444995831514,67.90500288292354,58.94365552534493,0.6088565422787511,-1.3638093983921138,-3.473902311107409,-8.740607838245623,16.959750199192815,1.87811279296875,0.8761589015670594,0.9560909271240234,-3.4583943284575156,5.3705761827055625,-1.251151700666746,3.163333554914793,-1.2714967493744709,20.812205245861666,-44.368898951918254,2.2072426277907713,10,1.0438823699951172,-1.4238719940185547,-3.7431249618530273,-8.683000564575195,-0.31447601318359375,3,-0.011803873631970885,2.730158180028581,58.885414123535156,-1.1168804285256528,58.75438690185547,-1.18366946803677,59.16494750976562,-0.011803873631970885
3354,2009-10-23,57.26062774658203,58.63208770751953,57.08592224121094,58.448646545410156,3100301.0,-0.00802060706598784,-1.0113639747114345,19.428072364316908,65.06024793675415,60.369755021312066,1.3217547210273892,-0.8030287510695757,-2.835604153325349,-8.207540628112888,17.056124274996236,1.5461654663085938,1.3140421573836036,0.4048849105834975,-3.972987608167138,4.782757429334133,-1.7840513487918201,2.593821169958815,-0.3922264842270664,8.30943407558672,-60.504201947688244,2.1889362593753177,10,1.5068607330322266,-0.9608936309814453,-2.712344169616699,-7.988533020019531,-0.253326416015625,4,-0.02212047142905682,2.898316877118707,57.72360610961914,2.730158180028581,58.885414123535156,-1.1168804285256528,58.75438690185547,-0.02212047142905682
3355,2009-10-26,56.49191284179688,58.18658447265625,55.95905303955078,57.82843017578125,3795298.0,-0.01342484242728259,1.170209761101283,1.1249967890261698,55.257874527037,61.085292717164776,2.0637349734190735,-0.12971521743643422,-1.8625306892498728,-7.357850015768072,16.254297257888442,2.2275314331054688,1.5714642974756927,-0.30748653411864524,-4.6729984707523045,4.058025402515014,-2.4902425024354784,1.875269434198188,4.123115539550774,13.006387456004942,-55.08667538973933,2.1827559683168305,10,1.7951278686523366,-0.19217872619629617,-1.8650102615356516,-7.032007217407234,2.6380958557128906,0,0.02829749120400704,-1.0113639747114345,57.26062774658203,2.898316877118707,57.72360610961914,2.730158180028581,58.885414123535156,0.02829749120400704
3356,2009-10-27,56.82386016845703,57.13833236694336,56.05514144897461,56.65788650512695,3515429.0,0.005876014989787182,1.7252894909853491,-0.12418369676903822,57.114509416081816,60.65075210291537,1.8480753201211328,-0.46920711242132285,-1.9888075118115722,-7.601605944830588,15.365184780484348,1.08319091796875,1.7791355944052896,0.01397819519043253,-4.350668136342094,4.378624526722959,-2.1683449705758306,2.1963013609566957,3.698048706054685,25.58143996028012,-38.961718883132065,2.1823231657662636,10,1.4631805419921875,-0.5241260528564453,-2.196957588195801,-7.363954544067383,2.201324462890625,1,0.015372749551994858,1.170209761101283,56.49191284179688,-1.0113639747114345,57.26062774658203,2.898316877118707,57.72360610961914,0.015372749551994858
3357,2009-10-28,55.111717224121094,57.20821762084961,55.09424591064453,57.20821762084961,6178531.0,-0.030130704588885893,1.0166671215553553,-12.631524512169896,45.44278960031096,58.74983710137953,3.0741679814129483,1.296327330744596,-0.08833842722032159,-5.822745962846284,15.010897579507654,2.113971710205078,1.7506996807840096,-1.689866065979004,-6.067390726426034,2.687658594468026,-3.878628396202515,0.4988962642445074,5.3189345336914045,0.49384100476157616,-57.726203108970076,2.188762330223515,10,2.659933090209961,1.1880168914794922,-0.14194965362548828,-5.651811599731445,0.86480712890625,2,0.06340153244855795,1.7252894909853491,56.82386016845703,1.170209761101283,56.49191284179688,-1.0113639747114345,57.26062774658203,0.06340153244855795
3358,2009-10-29,56.36088180541992,56.51811981201172,54.316795349121094,54.85839080810547,4673823.0,0.02266604352426338,1.4230758733337951,-0.716666211777978,49.339730135875676,58.50158766227081,1.4380437368063426,0.26291139836027355,-1.15189955368308,-7.001297251412488,15.410286603948647,2.201324462890625,1.8728389585763878,-0.5691120147705107,-4.719795174660774,3.581571145119753,-2.6444535947156425,1.5062295651746211,3.8563137185058594,47.36843501044882,-5.868837002600316,2.07534157994513,10,0.8254966735839844,-0.06114768981933594,-1.3911142349243164,-6.08421516418457,-0.891010284423821,3,0.0055796858230376944,1.0166671215553553,55.111717224121094,1.7252894909853491,56.82386016845703,1.170209761101283,56.49191284179688,0.0055796858230376944
3359,2009-10-30,53.69658279418945,55.993995666503906,53.37337112426758,55.77560806274414,5936610.0,-0.04727213141250497,1.0833325751855187,-1.3837189522404658,36.166658822353426,56.1143286870874,3.8054922782982885,3.177497125222274,1.6097605754067672,-4.278231803812552,16.225809120510316,2.9875106811523438,1.4288308492036137,-3.2888809204101577,-7.218986857371561,0.6412250165512461,-5.253933888890863,-1.3238279519294522,6.166588719248047,6.715091281587947,-39.78604213917161,1.9650529684807028,10,3.0180835723876953,2.603151321411133,1.58984375,-2.9219970703125,0.8648033142089844,4,0.069139358764704,1.4230758733337951,56.36088180541992,1.0166671215553553,55.111717224121094,1.7252894909853491,56.82386016845703,0.069139358764704
3360,2009-11-02,53.93243789672852,54.45656204223633,53.02395248413086,53.19866180419922,4509176.0,0.004392367079355308,-1.64515606455998,-0.35294236372577426,38.87613946657751,53.651311357547996,3.0724512246161595,3.186907435331392,1.4670031706928768,-4.41750608286123,16.980232944095956,1.4326095581054688,0.9569740287884727,-3.10500164031982,-6.829324678093769,0.6193213974541294,-4.967163159206798,-1.2428401214328417,5.411549585575386,21.711946612209346,-20.793691006385714,1.8621615188869747,11,2.249366760253899,2.367296218872063,1.412952423095696,-2.830274581909187,0.2533264160156179,0,0.05701324756959303,1.0833325751855187,53.69658279418945,1.4230758733337951,56.36088180541992,1.0166671215553553,55.111717224121094,0.05701324756959303
3361,2009-11-03,52.93659973144531,53.51313781738281,52.29018020629883,53.233604431152344,4895086.0,-0.018464549427379295,1.8571390376714465,-0.404762028540975,22.368402907461075,48.61459507726391,3.52716946854207,4.22749387576026,2.4826425145952626,-3.335058105644684,17.654199918601034,1.6422576904296946,0.7851604966713737,-3.991647148132323,-8.064376828085074,0.08108253182042802,-6.028011988108695,-1.955282308155951,5.775384251041288,13.143851310157814,-21.176656711258985,2.0363648399763745,11,2.524534225463867,3.3631343841552734,2.703610420227051,-1.4413433074951172,0.008735656738288355,1,0.11699672811409267,-1.64515606455998,53.93243789672852,1.0833325751855187,53.69658279418945,1.4230758733337951,56.36088180541992,0.11699672811409267
3362,2009-11-04,53.61796188354492,53.72278594970703,53.07636642456055,53.28601837158203,4804343.0,0.012871286700623985,1.387110406761754,-1.1176372370212437,27.09006616631318,44.079602108751644,2.2574359352635724,3.627543337846987,1.863200631958648,-3.9178556009022003,18.19061681970092,0.7861862182617188,0.39631067081970883,-3.2438959121704087,-7.492198870075434,1.0044070457346166,-5.368047391122921,-1.119744433217896,4.3234056457991485,31.4049348162865,2.9690691264767253,2.1241514789525118,11,1.8431720733642578,2.681772232055664,2.0222482681274414,-1.624786376953125,0.10482406616210938,2,0.1008472265235838,1.8571390376714465,52.93659973144531,-1.64515606455998,53.93243789672852,1.0833325751855187,53.69658279418945,0.1008472265235838
3363,2009-11-05,54.29058837890625,54.72735977172852,52.35132598876953,52.892921447753906,4876985.0,0.012544797894821658,1.092306813753806,4.2105565579139705,34.59118019003344,40.69415013689379,1.1696224060729463,2.9441892628584156,1.2683457894498602,-4.47654454107559,18.019555123625313,2.3760337829589915,-0.04217516756593653,-2.468628311157225,-6.866242628053875,1.928986005739425,-4.66743546960555,-0.26982115270890006,2.97263667167239,54.00939096724491,25.082345927441594,2.198807158448326,11,0.9477939605712891,2.009145736694336,1.3037614822387695,-2.1139678955078125,-0.3057365417480469,3,0.03105392710711774,1.387110406761754,53.61796188354492,1.8571390376714465,52.93659973144531,-1.64515606455998,53.93243789672852,0.03105392710711774
3364,2009-11-06,54.12461471557617,54.57012176513672,52.98027801513672,54.01979064941406,3797417.0,-0.0030571350999497593,2.192976138944965,0.0749993176669669,28.357078483319995,37.70517279870301,0.9431541376083032,3.0766424906271936,1.4900818802844356,-4.19658121827959,17.756740533187767,1.58984375,-0.638449229117235,-2.5131795883178683,-7.066121160354328,2.0397619837185914,-4.789650374336098,-0.23670880229963842,2.5418449536888943,75.26874651740805,48.28725959962229,2.276470786018228,11,0.6245841979980469,2.175119400024414,1.207672119140625,-1.637887954711914,-0.5590629577636719,4,0.02485480612636648,1.092306813753806,54.29058837890625,1.387110406761754,53.61796188354492,1.8571390376714465,52.93659973144531,0.02485480612636648
3365,2009-11-09,55.64457702636719,55.705726623535156,54.18576431274414,54.64000701904297,3454282.0,0.02808264444520092,1.6976730015368886,9.583390953091453,37.80820541105121,35.56002790925516,-0.793039384497142,1.44138317705373,0.06102722632940072,-5.568567620172715,16.625028505513363,1.5811119079589844,-1.1561403899290497,-0.8731052398681669,-5.396184324458758,3.6499738447224246,-3.1346447821634627,1.3884343024271288,0.49672910734192754,98.2096686826043,69.04343359812644,2.2615395422952944,11,-0.8953781127929688,0.6551570892333984,-0.6726255416870117,-2.9525680541992188,-2.0528221130371094,0,-0.019466244077216754,2.192976138944965,54.12461471557617,1.092306813753806,54.29058837890625,1.387110406761754,53.61796188354492,-0.019466244077216754
3366,2009-11-10,55.53975296020508,56.12502670288086,55.32136917114258,55.74066925048828,2964327.0,-0.0018838145918952387,-1.52055155086292,-0.20000227840602713,36.85656285432633,34.60600271525687,-0.9940572267191286,1.4818315106512898,0.3134558678836328,-5.303716533413308,15.688388716508472,0.8036575317382812,-1.6282822632669607,-0.8888280868530245,-5.415419861889262,3.637763688183213,-3.1521239743711433,1.3744678006650943,-3.24957275390625,84.49072178704537,55.32683452150388,2.263295887518118,11,-1.1356029510498047,0.9128513336181641,-0.7927389144897461,-2.380399703979492,-1.4588127136230469,1,-0.024378730104022694,1.6976730015368886,55.64457702636719,2.192976138944965,54.12461471557617,1.092306813753806,54.29058837890625,-0.024378730104022694
3367,2009-11-11,55.65331268310547,56.49191284179688,55.42619323730469,55.77560806274414,3241155.0,0.0020446566080651873,-2.6969861382208205,0.6086882226736791,41.13687249828115,33.69457408885747,-1.142900640116224,1.0586000224832333,0.33693824391004057,-5.269609609863721,13.999020498024864,1.0657196044921946,-1.8804701414180016,-0.5442167282104506,-4.700913231334631,3.61247977491373,-2.622564979772541,1.5341315233516397,-3.2864355468749977,79.74682844586924,47.48062055042568,2.078348251562089,11,-1.2622661590576172,0.7992916107177734,-0.9434242248535156,-2.493959426879883,-1.6772003173828125,2,-0.0486579713653581,-1.52055155086292,55.53975296020508,1.6976730015368886,55.64457702636719,2.192976138944965,54.12461471557617,-0.0486579713653581
3368,2009-11-12,55.688255310058594,56.52685546875,55.20780563354492,55.373779296875,3273267.0,0.0006278624805695632,-3.0810711925219527,-2.5714463957079134,43.012431520852445,34.45521549980182,-1.43410013599064,0.7381471980716228,0.43776347584655895,-5.152533133569513,12.054153065499198,1.3190498352050781,-2.2102170192756887,-0.3039918899536147,-4.102987988665568,3.4950042087583384,-2.2034899393095913,1.5955061594023618,-3.1563767456054634,76.35466390739518,39.36201809354858,1.8994980493559763,11,-1.2797374725341797,0.7643489837646484,-0.9783668518066406,-2.528902053833008,-1.7732887268066406,3,-0.03529414504743078,-2.6969861382208205,55.65331268310547,-1.52055155086292,55.53975296020508,1.6976730015368886,55.64457702636719,-0.03529414504743078
3369,2009-11-13,55.77560806274414,56.54432678222656,55.12045288085938,56.50938415527344,3341418.0,0.0015686027906456346,2.543467426130278,-2.3333292898905844,46.61156631080365,35.3147073713825,-1.336026975110343,0.48944301284997493,0.4590155932601476,-5.083862794536593,11.031519652645718,1.4238739013671804,-2.2305543455985912,-0.09827423095703125,-3.7601735758829022,3.5636251139688397,-1.9292239034199667,1.7326754415059042,-3.004030884033199,67.40731994895542,26.249510511233183,1.830949672462934,11,-1.3583545684814453,0.6769962310791016,-0.8997468948364258,-2.6162548065185547,-0.3581504821777344,4,-0.0321064402125647,-3.0810711925219527,55.688255310058594,-2.6969861382208205,55.65331268310547,-1.52055155086292,55.53975296020508,-0.0321064402125647
3370,2009-11-16,57.47027969360352,57.48775100708008,56.194908142089844,56.61420822143555,4601765.0,0.03038374102444541,1.901958265902883,-1.1666658002131574,52.70863377314901,38.68584413423671,-2.767066931615517,-1.4110434609706886,-1.1394764454347879,-6.632831745207227,10.15051558696552,1.7121429443359375,-2.3743780983591307,1.681130790710455,-1.7299637028940538,5.092225284314964,-0.024416456091799432,3.3866780375127092,-4.39688254661133,99.2619724029247,53.81502525490424,1.7055472468022534,11,-2.550741195678718,-1.0176753997802805,-2.4852256774902415,-4.166791915893562,-1.747081756591804,0,-0.06794343018006266,2.543467426130278,55.77560806274414,-3.0810711925219527,55.688255310058594,-2.6969861382208205,55.65331268310547,-0.06794343018006266
3371,2009-11-17,56.73650360107422,57.513954162597656,56.5880012512207,57.01603698730469,3311615.0,-0.012767922767060624,-2.2121135930552613,-0.32653043036530427,57.416265609873285,42.055421850187834,-1.6065339265996528,-0.8813822518441938,-0.33014476692837036,-5.738705688271807,9.030695762416647,0.9259529113769531,-2.0729224922085336,1.0482488632202163,-2.103031200610758,4.19952892705119,-0.5273911686952673,2.6238888951357,-3.221671068073235,67.51827260527656,15.708209936571649,1.5756400319154862,11,-1.803863525390625,-0.28389930725097656,-1.4959383010864258,-3.433015823364258,-0.8997459411621094,1,-0.05542725561404882,1.901958265902883,57.47027969360352,2.543467426130278,55.77560806274414,-3.0810711925219527,55.688255310058594,-0.05542725561404882
3372,2009-11-18,58.090492248535156,58.448646545410156,56.95489120483398,57.46154403686523,5387750.0,0.02386450629705883,1.2207735126229722,-2.2499931766696943,57.819899491524644,44.63639066146463,-2.524895246524686,-2.422163532640724,-1.6239535605480029,-6.937070043520407,8.864828438545581,1.7121429443359375,-1.791497575966261,2.441983604431151,-0.5558229822945293,5.439790191156831,0.9430803110683144,3.9408868977939875,-4.095765119982573,89.2387783592713,35.34394689359584,1.4989032933628383,11,-2.3760299682617188,-1.637887954711914,-2.8499269485473633,-4.787004470825195,-1.2578964233398438,2,-0.06902251722706365,-2.2121135930552613,56.73650360107422,1.901958265902883,57.47027969360352,2.543467426130278,55.77560806274414,-0.06902251722706365
3373,2009-11-19,57.04224395751953,57.86337280273438,56.99856567382813,57.74981307983398,3246768.0,-0.018045092242131244,-1.1758187969383982,-1.1250037907505446,67.71506745721229,49.00950054745266,-1.1681169970528487,-1.5047265842666846,-0.5672990822338164,-5.7003324937548285,8.853838514664805,1.0919265747070241,-1.1814467045189687,1.4278034210205064,-1.4849910949251282,4.340597936966141,-0.02859383695231088,2.8842006789933237,-2.4239681106068858,57.74276590721005,-2.0324109795119085,1.456397257972818,11,-0.7250385284423828,-0.5896396636962891,-0.9128513336181641,-2.8826866149902344,-0.4105644226074219,3,-0.053751945559509906,1.2207735126229722,58.090492248535156,-2.2121135930552613,56.73650360107422,1.901958265902883,57.47027969360352,-0.053751945559509906
3374,2009-11-20,55.993995666503906,57.34798431396485,55.72319793701172,57.25189590454102,5706955.0,-0.018376701516095273,1.2409655669522592,1.7777771787476355,60.05110875116468,51.480934251909716,0.19354236608448616,-0.5862963662701475,0.5004401536761947,-4.465963651496494,8.222848996043155,1.624786376953132,-0.6799564601327717,0.44288673400878764,-2.372659521762543,3.2584329897801183,-0.9648863938768741,1.8506598618944494,-0.8394679218016066,9.935895641463482,-52.39632253466048,1.407773127885665,11,0.7905540466308594,0.3756217956542969,0.3057384490966797,-1.6640968322753906,0.09608840942382102,4,-0.037129500377763636,-1.1758187969383982,57.04224395751953,1.2207735126229722,58.090492248535156,-2.2121135930552613,56.73650360107422,-0.037129500377763636
3375,2009-11-23,58.090492248535156,58.10796356201172,56.194908142089844,56.194908142089844,3701219.0,0.037441453446505735,-1.018433699055776,-1.5069431176857604,72.69230975949604,55.46268390803968,-1.698086319749116,-2.6950683980314096,-1.5785552552841438,-6.3554246140835176,8.378935111678251,2.1139678955078125,-0.28886474489671343,2.459454345703122,-0.5524609825393583,5.471369673945603,0.9534966815818819,3.9654120098243624,-2.47478787173376,86.85888643171066,17.548523595243836,1.5059576641212404,11,-1.3059425354003906,-1.9174213409423828,-1.5396146774291992,-3.7605934143066406,-0.8997459411621094,0,-0.0460150114847091,1.2409655669522592,55.993995666503906,-1.1758187969383982,57.04224395751953,1.2207735126229722,58.090492248535156,-0.0460150114847091
3376,2009-11-24,57.6973991394043,58.43991088867188,57.28683471679688,57.49648666381836,3502289.0,-0.006766909590799175,-2.7183029289115535,0.10598974474559081,68.42936455744018,58.49518302572402,-1.080355514423779,-2.3538600861117516,-1.1887829665145304,-5.746692617490517,8.610146044129278,1.153076171875,0.21365497033009717,2.022684288024905,-1.0858483332183368,5.131216909268147,0.46841797740328417,3.576950598646526,-1.9742012023925781,72.43582565853931,-1.6003610517689566,1.5542663106216217,11,-0.9128494262695312,-1.5243282318115234,-0.7425088882446289,-3.3675003051757812,-0.471710205078125,1,-0.034216467844983,-1.018433699055776,58.090492248535156,1.2409655669522592,55.993995666503906,-1.1758187969383982,57.04224395751953,-0.034216467844983
3377,2009-11-25,58.60588455200195,58.78059005737305,57.82843017578125,58.52726364135742,3142704.0,0.01574569090025424,3.4490134217421526,0.3913192071086808,69.0881104976179,61.39248068980907,-1.7053048859236384,-3.14857852192614,-2.1154459970010038,-6.42858016925733,9.46949897219963,1.08319091796875,0.5356443407086431,2.7564613342285185,-0.6015913828937869,6.114514051350824,1.0774349756673658,4.435487692789671,-2.5011238098144517,94.28579984204163,16.98451367772597,1.679026358561154,11,-1.6553630828857422,-2.790966033935547,-1.3256006240844727,-4.2759857177734375,-1.1705474853515625,2,-0.04724998032633998,-2.7183029289115535,57.6973991394043,-1.018433699055776,58.090492248535156,1.2409655669522592,55.993995666503906,-0.04724998032633998
3378,2009-11-26,56.67535781860352,58.04681777954102,56.64041519165039,57.924522399902344,3596190.0,-0.0329408343233083,-1.1324479945399075,-15.888452207666091,59.75936905968458,62.853347661906945,0.42462076907614943,-1.2577706052349171,-0.23210005800615363,-4.297397530987276,9.808226825427719,1.9654693603515625,0.8558072508288319,0.810210800170907,-2.560845384842203,4.181266985184017,-0.8753172923356445,2.4957388926774584,-0.1424643859863366,31.142877462485117,-44.49813440441562,1.6855280925065546,11,0.5765361785888601,-1.1399726867675852,0.6507873535156179,-2.345458984375007,1.4413414001464773,3,0.0027743628385206165,3.4490134217421526,58.60588455200195,-2.7183029289115535,57.6973991394043,-1.018433699055776,58.090492248535156,0.0027743628385206165
3379,2009-11-27,57.40913009643555,57.653724670410156,55.73193359375,55.73193359375,3925049.0,0.012946936835944722,-1.2916707417204385,-1.3426545451214114,57.183500437470045,63.35055506905373,-0.05930503556881206,-1.7909713477374964,-1.0063442562765914,-4.8131910612247,9.570843647345265,1.9217910766601562,1.1268509000603473,1.3583557128906278,-1.917429661444615,4.634141087225871,-0.27953697427699353,2.996248400058249,1.3714599609375,55.014283265368434,-17.037804569489836,1.6378926871676203,11,-0.15723609924316406,-1.8737449645996094,0.124481201171875,-3.0792312622070312,1.0744552612304759,4,-0.013542280822187669,-1.1324479945399075,56.67535781860352,3.4490134217421526,58.60588455200195,-2.7183029289115535,57.6973991394043,-0.013542280822187669
3380,2009-11-30,57.007301330566406,58.10796356201172,56.78018188476562,58.08175659179688,2858209.0,-0.006999387818525604,1.3565852634714854,-0.6406257463034566,55.833331058887815,63.17467345227757,0.301667352706005,-1.2089538902650432,-0.6259908655256723,-4.222239953643637,9.162854274692796,1.3277816772461009,1.3746592462558809,0.802783775329587,-2.340329388432785,3.945896939091959,-0.7687728065515955,2.3743403572107695,1.7123155975341788,41.833763562220106,-27.461628604866384,1.5715565818811852,11,0.24459266662597656,-1.4719161987304688,0.5263099670410156,-2.6774024963378906,1.624786376953125,0,-0.016089469826330527,-1.2916707417204385,57.40913009643555,-1.1324479945399075,56.67535781860352,3.4490134217421526,58.60588455200195,-0.016089469826330527
3381,2009-12-01,59.13000869750977,59.13000869750977,57.802223205566406,57.90705108642578,3986345.0,0.03723571046863783,1.1714333839689686,-1.1382117573545587,61.91617420982677,63.629815087644474,-1.6157273976011126,-2.9975627378088703,-2.7482032935391416,-6.1464433334666,8.599035293069681,2.1227073669433665,1.6363370296936068,2.615820693969731,-0.3889932507193734,5.620634638658835,1.1134137216251787,4.118227666314283,-3.3980751037597727,100.0,30.70365659503156,1.502406972344552,12,-1.7034053802490305,-3.419914245605476,-1.8366212844848704,-4.800109863281257,-1.2142219543457102,1,-0.03279658557226628,1.3565852634714854,57.007301330566406,-1.2916707417204385,57.40913009643555,-1.1324479945399075,56.67535781860352,-0.03279658557226628
3382,2009-12-02,59.025184631347656,59.4881591796875,58.55347061157226,58.885414123535156,3972849.0,-0.001772772716783555,-1.32608675014475,0.11428892264598753,61.38260596193323,62.92620825483569,-1.5247139843459365,-2.600185452359881,-2.6550749368464466,-5.864165814616385,8.212958865837095,0.9346885681152415,1.6998731339355189,2.240635490417482,-0.6373163739595924,5.118587354794556,0.8016595582289483,3.6796114226060155,-3.225289535522464,87.67447434272529,18.4748974903178,1.4389759321885363,12,-1.4195060729980469,-3.136014938354492,-1.731797218322754,-4.695285797119141,-0.5852737426757741,2,-0.0304869134804161,1.1714333839689686,59.13000869750977,1.3565852634714854,57.007301330566406,-1.2916707417204385,57.40913009643555,-0.0304869134804161
3383,2009-12-03,55.976524353027344,58.70197296142578,55.38251495361328,58.35255432128906,10470541.0,-0.051650160814595725,1.1590902887881518,-16.999508733624456,50.57015879229264,61.87276937051658,1.5163350088849796,0.6126688800947377,0.38790123631545725,-2.660952345687136,8.407280019970417,3.642669677734375,1.6881651843912664,-0.8923215866088867,-3.553280167541992,1.7686369943242184,-2.2228008770754357,0.4381577038576623,3.5116348266601562,14.468116736506639,-52.687903307834965,1.3304792904665523,12,1.4588127136230469,-0.08735466003417969,1.0591678619384766,-1.6466255187988281,2.7254486083984375,3,0.026061152071942706,-1.32608675014475,59.025184631347656,1.1714333839689686,59.13000869750977,1.3565852634714854,57.007301330566406,0.026061152071942706
3384,2009-12-04,55.4698715209961,55.75813674926758,54.01105499267578,55.55722427368164,8735479.0,-0.009051166321723203,6.1429328966350845,0.036764162848268375,43.91281545648863,58.675047781293536,2.1689058756322055,1.2914876960318153,0.9121531001301619,-2.0104685829248723,8.830635162630243,1.9654693603515625,1.5496279654431717,-1.4662372589111285,-3.892807995963878,0.9603334781416208,-2.6795226274374997,-0.2529518903847574,4.018287658691399,26.63481428342598,-34.953892949187065,1.2132853685263734,12,1.2797355651855398,0.4192981719970632,1.2731847763061452,-1.1399726867675852,2.5594749450683523,4,0.04771649230793762,1.1590902887881518,55.976524353027344,-1.32608675014475,59.025184631347656,1.1714333839689686,59.13000869750977,0.04771649230793762
3385,2009-12-07,54.56138610839844,54.86712646484375,54.098411560058594,54.61380004882813,4360274.0,-0.016377997418901336,1.749993176669669,0.6000262020176855,43.45081558993358,55.899653451570565,2.8207772991722635,2.2289413320554416,1.7596120459425464,-0.972575281690176,9.717518210190523,1.371459960937507,1.3542539692441622,-2.3205631256103487,-4.911305945000841,0.2701796937801433,-3.6159345353055983,-1.0251917159150992,4.707688903808595,10.047848222929536,-48.69269294618032,1.295371409695246,12,2.188220977783203,1.3277835845947266,1.9458141326904297,0.40183067321777344,3.7737007141113352,0,0.07188598987341077,6.1429328966350845,55.4698715209961,1.1590902887881518,55.976524353027344,-1.32608675014475,59.025184631347656,0.07188598987341077
3386,2009-12-08,54.18576431274414,55.67951965332031,54.17702865600586,54.54391479492188,5143017.0,-0.006884388803980124,-7.000020311373354,6.833114992721189,37.506990391034726,52.39064010639466,2.95683160189391,2.6329156342488176,2.1009697547955,-0.4868273231865885,10.23398251083916,1.5024909973144531,1.3014071670313356,-2.6284854888915987,-5.429162577004455,0.17219159922125726,-4.02882403294803,-1.2281469448351672,4.872989898681645,3.1898118805674924,-49.557526714610404,1.4003385440564295,12,2.5638427734375,1.7034053802490234,2.0550050735473633,0.8211288452148438,4.804477691650391,1,0.08205703935654629,1.749993176669669,54.56138610839844,6.1429328966350845,55.4698715209961,1.1590902887881518,55.976524353027344,0.08205703935654629
3387,2009-12-09,52.9453353881836,54.23817825317383,52.630859375,54.115882873535156,6591903.0,-0.022892155168305006,1.271606868479931,3.2683119068666806,37.05135235107936,49.86752713877186,3.6988437903469062,3.8578622691712994,3.335100789192005,0.8513561769608273,10.813663916202474,1.6073188781738281,0.8528696387652062,-3.7335155487060447,-6.994515699301722,-0.47251539811036736,-5.364015624003883,-2.103015473408206,5.911510854492185,5.179873654262181,-44.99671671210936,1.6305000752978374,12,3.114173889160149,2.9744071960449148,2.935098648071282,2.6511974334716726,4.577358245849602,2,0.09387892849366608,-7.000020311373354,54.18576431274414,1.749993176669669,54.56138610839844,6.1429328966350845,55.4698715209961,0.09387892849366608
3388,2009-12-10,53.72278594970703,54.264381408691406,52.962806701660156,53.21613311767578,4396615.0,0.014684023735487495,-1.568967594265751,-0.43283406984474865,42.696621219473776,48.25787389232783,2.7474498657865354,3.083717612251455,2.608130479500481,0.15666992110112687,11.561490747240066,1.3190460205078054,0.48785150440066616,-2.8577915191650405,-6.354435517347056,0.6388524790169754,-4.606113518256052,-1.109469520074029,4.760501080908206,34.916204865350814,-19.509901993834234,1.748321999091009,12,2.3367233276367188,2.1969566345214844,2.1576480865478516,1.8737468719482422,2.839008331298828,3,0.08780492030664266,1.271606868479931,52.9453353881836,-7.000020311373354,54.18576431274414,1.749993176669669,54.56138610839844,0.08780492030664266
3389,2009-12-11,53.9848518371582,54.50024032592773,53.83634948730469,53.9411735534668,3604240.0,0.0048781142455365245,-4.241386579930073,0.0862094928321889,35.03186609037991,45.94660000693806,2.177562698654725,2.825477723308822,2.4394932379770324,-0.013014559910317303,12.353316178950594,0.777454376220696,0.012793249620585811,-2.506187820434569,-6.17699561494026,1.1646199740711225,-4.341591717687415,-0.6707839231817232,4.1472895341201195,44.41270389445287,-5.666702344970467,1.835403897252845,12,2.074657440185547,2.074657440185547,1.7842063903808594,1.6116809844970703,2.6031494140625,4,0.08737860647458051,-1.568967594265751,53.72278594970703,1.271606868479931,52.9453353881836,-7.000020311373354,54.18576431274414,0.08737860647458051
3390,2009-12-14,53.5655517578125,55.03310012817383,53.4083137512207,54.72735977172852,4527433.0,-0.007766995093558715,-1.2011839823875514,-26.59921397379929,34.965052049223885,42.95203087798219,2.299081573520205,3.095978770913817,2.9394196454719435,0.4857292457153335,12.499398831278112,1.624786376953125,-0.24821459222204112,-2.7302515029907255,-6.592148098569446,1.1316450925879948,-4.661199800780089,-0.7993032052013618,4.2365126936891215,30.65911900579088,-15.906937647825789,1.9309482977893608,12,2.49395751953125,2.49395751953125,1.9589147567749023,2.0309810638427734,2.865211486816399,0,0.0833333095948352,-4.241386579930073,53.9848518371582,-1.568967594265751,53.72278594970703,1.271606868479931,52.9453353881836,0.0833333095948352
3391,2009-12-15,53.59175491333008,54.14208602905274,53.12878036499024,53.72278594970703,3927219.0,0.0004891792328780564,1.0900847027534974,0.11278200426187132,30.50270767708183,39.52093106855425,1.5697350869521003,2.974608899301181,2.9239986587019757,0.5476001263870955,12.68696226504374,1.0133056640625,-0.5384715338156383,-2.5468109130859347,-6.585201778297957,1.491579952126088,-4.566006345691946,-0.5276154804799233,3.9000372335814433,39.999968240508274,-0.5079737883306805,2.019195432606011,12,2.0746612548828125,2.467754364013672,1.9327116012573242,2.0047779083251953,5.739166259765625,1,0.08850861325311565,-1.2011839823875514,53.5655517578125,-4.241386579930073,53.9848518371582,-1.568967594265751,53.72278594970703,0.08850861325311565
3392,2009-12-16,54.08094024658203,54.08094024658203,53.21613311767578,53.28601837158203,4752732.0,0.009127996163646346,1.1758292383292384,-6.066668607528603,38.63810485117173,38.1951472973186,0.3413499188939184,2.2868861215253418,2.4571344407478506,0.12679493918675178,12.353162505667575,0.86480712890625,-0.7936358006889463,-1.8571479797363253,-5.885621234030765,2.1713252745581144,-3.871384606883545,0.15708864741089457,3.1191959340147974,54.00845747768166,11.807140732444495,2.0142366271472194,12,0.11355781555175781,1.9785690307617188,1.3474369049072266,1.5155925750732422,4.428852081298828,2,0.0907769305679329,1.0900847027534974,53.59175491333008,-1.2011839823875514,53.5655517578125,-4.241386579930073,53.9848518371582,0.0907769305679329
3393,2009-12-17,53.976112365722656,54.29058837890625,53.37337112426758,53.70531463623047,3796467.0,-0.0019383516703188608,1.0388274598921412,0.3406595515970516,34.08907761574754,37.103620870569586,0.14815886534095313,2.266430389701725,2.538467664565374,0.2972979961359954,11.94747085339514,0.9172172546386719,-1.3727954737100845,-1.8086692810058622,-5.893196332532298,2.275857770520574,-3.8509328067690802,0.2335942447573558,2.9498672065383644,44.49525847045087,3.752983771548905,2.0422635257632193,12,0.1790771484375,2.0833969116210938,1.4457130432128906,1.6204204559326172,2.716716766357422,3,0.06570649705707199,1.1758292383292384,54.08094024658203,1.0900847027534974,53.59175491333008,-1.2011839823875514,53.5655517578125,0.06570649705707199
3394,2009-12-18,53.91496658325195,54.76230239868164,53.24234008789063,54.03726196289063,12232885.0,-0.0011328304279567547,-1.0714306137886143,-0.4516115399786142,35.20068351976164,36.18693952943937,-0.03850276094629379,2.2807707524564265,2.5681651188008985,0.44186515723550457,12.361825475964888,1.5199623107910085,-1.9919111212360079,-1.7658636093139677,-5.932959925977784,2.4012327073498483,-3.8494117676458757,0.3176845490179403,2.7533057771734093,41.2843595629858,0.6520545339681405,2.0835481583319098,12,0.24022293090820312,2.144542694091797,1.515594482421875,1.6815662384033203,2.8914222717285156,4,0.049092633557823895,1.0388274598921412,53.976112365722656,1.1758292383292384,54.08094024658203,1.0900847027534974,53.59175491333008,0.049092633557823895
3395,2009-12-21,55.417457580566406,55.69699096679688,54.01105499267578,54.115882873535156,3933698.0,0.027867790569700235,-1.2312096122778768,-10.642877195170785,31.111114561526932,35.476286659494065,-1.5721142529489143,0.598437078593804,1.002880906697996,-0.9850556542085087,12.119814227402282,1.782024383544929,-2.189428907460588,-0.12972087860107706,-4.139916406729334,3.88047464952718,-2.134818642665209,1.875376885463055,1.0085700007334353,89.1156361540664,53.679934456307336,2.0050977640641294,12,-1.2535324096679688,0.6420516967773438,0.0174713134765625,0.5110206604003906,1.406402587890625,0,0.02112229109306485,-1.0714306137886143,53.91496658325195,1.0388274598921412,53.976112365722656,1.1758292383292384,54.08094024658203,0.02112229109306485
3396,2009-12-22,55.72319793701172,56.09008407592773,55.30389785766602,55.38251495361328,2767088.0,0.005517040474128931,-2.157899575563522,0.261746776084408,33.5365909326062,35.08575761299705,-1.82919444779143,0.14462617137530742,0.6599792014191834,-1.2115648878307326,11.650569164722988,0.7861862182617045,-2.217476371221423,0.27472953796386435,-3.6077705840853156,4.157229660013044,-1.6665205230607256,2.2159795989884543,0.475119551910133,87.23408491496446,55.9935352422431,1.9412500610245909,12,-1.1967525482177734,0.33631134033203125,-0.03712654113769531,0.42366600036621094,2.0178794860839844,1,0.01269785894946307,-1.2312096122778768,55.417457580566406,-1.0714306137886143,53.91496658325195,1.0388274598921412,53.976112365722656,0.01269785894946307
3397,2009-12-23,55.83675765991211,56.3259391784668,55.73193359375,55.89790344238281,2139284.0,0.0020379254440630046,-3.3871413075633567,-0.17948000179155282,49.014778192660216,35.78777505446221,-1.6645148902312528,-0.19713365634775926,0.4146268611047361,-1.2360600054714084,11.01448630813137,0.6027412414550781,-2.1660011904625307,0.5267456054687472,-3.0685341300521856,4.12202534098968,-1.2708942622917192,2.3243854732292135,-3.2058982849121094,84.13602079305048,48.67645491213253,1.7976398677604648,12,-1.1093978881835938,0.22275161743164062,-0.1441354751586914,0.46297645568847656,1.3539886474609375,2,0.06257819507475126,-2.157899575563522,55.72319793701172,-1.2312096122778768,55.417457580566406,-1.0714306137886143,53.91496658325195,0.06257819507475126
3398,2009-12-28,56.83259582519531,56.83259582519531,56.33467483520508,56.34341049194336,1777467.0,0.017834813606989908,1.0357151212208644,-8.000311934618503,58.986167696182314,38.44936412177359,-2.428185877018855,-1.2443883935059148,-0.688660897593472,-2.154270924435515,11.340574954415047,0.9958381652832031,-1.94676184558449,1.5147218704223633,-2.093792297713776,5.1232360385585025,-0.28953521364570634,3.318978954490433,-4.127834854125979,100.0,60.804175666953185,1.8042570840680712,12,-1.851907730102539,-0.7730865478515625,-0.7490625381469727,-0.5328617095947266,-1.7558212280273438,0,0.029511171860673757,-3.3871413075633567,55.83675765991211,-2.157899575563522,55.72319793701172,-1.2312096122778768,55.417457580566406,0.029511171860673757
3399,2009-12-29,56.63167953491211,57.14706802368164,56.43950271606445,57.03350830078125,1909026.0,-0.0035352298688093864,1.2499954510993176,-0.8214243938956776,65.05717239278411,41.792933048835835,-2.0253169580018806,-1.1644026640832195,-0.5465196501625655,-1.892147798742016,12.097263773612415,0.7075653076171875,-1.6059265825737512,1.3526781082153292,-2.176867569015208,4.882223785445866,-0.4120947303999358,3.117450946830594,-3.7618051696777357,83.56548637796243,39.00208124262804,1.7647728386152675,12,-1.4937553405761719,-0.5721702575683594,-0.24677467346191406,-0.33194541931152344,-2.7603912353515625,1,0.0010797772142758788,1.0357151212208644,56.83259582519531,-3.3871413075633567,55.83675765991211,-2.157899575563522,55.72319793701172,0.0010797772142758788
3400,2009-12-30,56.09008407592773,56.91121292114258,56.09008407592773,56.43950271606445,1129527.0,-0.00956347160162363,-3.699971615100616,0.8695709959463613,63.52356029452396,45.461916672996075,-1.215812789796125,-0.7326072394018794,-0.10415292210356597,-1.2878285710783999,12.765765884224429,0.8211288452148509,-1.4267797348795739,0.8569435119628821,-2.601160939837797,4.315047963763561,-0.8721087139374575,2.5859957378632217,-2.9635780911865197,42.65402255078834,-6.84779953855417,1.7290522259003396,12,-0.9084835052490163,-0.03057479858397727,0.4869995117187571,0.20965003967285867,-1.4413414001464773,2,0.012770613395463926,1.2499954510993176,56.63167953491211,1.0357151212208644,56.83259582519531,-3.3871413075633567,55.83675765991211,0.012770613395463926
3401,2010-01-04,57.19074630737305,57.19948196411133,56.4307632446289,56.56179428100586,3033854.0,0.01962311609223799,1.3783755075063953,-1.799995633092389,80.75947002046921,50.142068358473566,-1.9581956230140705,-2.093329432092773,-1.280064354172211,-2.298086999185344,12.919165704554109,1.1093978881836009,-1.1070975104123022,2.0545688629150405,-1.0322933648743273,5.141431090704408,0.5111377490203566,3.5979999768097244,-3.8230066002954146,99.40474488509497,42.46665191060303,1.5434311138946828,1,-1.9698352813720703,-1.1312370300292969,-0.7119359970092773,-0.8910121917724609,-2.175117492675774,0,-0.006415131163775678,-3.699971615100616,56.09008407592773,1.2499954510993176,56.63167953491211,1.0357151212208644,56.83259582519531,-0.006415131163775678
3402,2010-01-05,57.22568893432617,57.55763244628906,56.76271057128906,57.12959671020508,2867257.0,0.0006109839302554931,1.0919567923543347,0.15278148426696425,78.43969953053963,55.069915237894904,-1.6764396581305405,-2.392671599473644,-1.3956256661116555,-2.2458287034826654,12.95959259244695,0.794921875,-0.7263788861661453,2.1794862747192383,-0.509328161416164,4.868300710854641,0.8350790566515371,3.5238934927869394,-3.551409846685843,77.38108544380309,16.927963917322792,1.3444072180677022,1,-1.8257026672363281,-1.1661796569824219,-0.7468786239624023,-0.9259548187255859,-2.1925888061523438,1,0.009006243496011201,1.3783755075063953,57.19074630737305,-3.699971615100616,56.09008407592773,1.2499954510993176,56.63167953491211,0.009006243496011201
3403,2010-01-06,57.43533706665039,57.53142547607422,56.98983383178711,57.17327499389648,2403228.0,0.0036635318198583455,1.384611508616346,2.7271933306868545,78.2546140169154,59.85368529313421,-1.501715493533439,-2.621849036164548,-1.6476642613655201,-2.370076955529079,13.095254003840381,0.5415916442871094,-0.2548257205566671,2.3161937713623075,-0.5520440014597838,5.184431544184399,0.8820748849512654,3.7503126577733497,-3.372722643145188,91.66668832806099,27.978977703858305,1.4341188864110457,1,-1.6509933471679688,-1.3758277893066406,-1.052617073059082,-1.1356029510498047,-2.3410911560058594,2,-0.004258541374859703,1.0919567923543347,57.22568893432617,1.3783755075063953,57.19074630737305,-3.699971615100616,56.09008407592773,-0.004258541374859703
3404,2010-01-07,58.11669921875,58.35255432128906,56.92868423461914,57.39166259765625,3701624.0,0.011863117496967446,1.3795677674359301,2.7666598736498127,85.73384833984672,65.92287793516974,-1.7035269250828975,-3.2619945145576708,-2.3494479282356124,-2.9511675726802054,12.803390523447344,1.4238700866699219,0.0797963451691146,2.8652145385742216,-0.3000339013215765,6.03046297847002,1.282590318626319,4.447838758522124,-3.704582992966408,89.57532798397555,20.812916401885232,1.5826242199479001,1,-1.288473129272461,-2.05718994140625,-1.7230596542358398,-1.816965103149414,-3.8348464965820312,3,-0.05230724838896683,1.384611508616346,57.43533706665039,1.0919567923543347,57.22568893432617,1.3783755075063953,57.19074630737305,-0.05230724838896683
3405,2010-01-08,58.48358535766602,58.72817993164063,57.81095886230469,58.39623260498047,2922356.0,0.006312921137091365,2.1818019412850056,0.1204804697365196,86.45830490279023,71.80306837630131,-1.7765693791875705,-3.4993886365831983,-2.7081316098813133,-3.197614271799786,12.57804187368019,0.9172210693359446,0.5167807486011142,3.0359907150268626,-0.42173428736727203,6.493715717420997,1.3071282138297988,4.764853216223926,-3.5986165604217746,89.35349536906362,16.252524299810247,1.7288625011970657,1,-1.2535285949707102,-2.4240760803222727,-2.0899457931518626,-2.183851242065437,-3.6688728332519602,4,-0.07886481360364983,1.3795677674359301,58.11669921875,1.384611508616346,57.43533706665039,1.0919567923543347,57.22568893432617,-0.07886481360364983
3406,2010-01-11,58.63208770751953,59.269775390625,58.26520156860352,58.87668228149414,3592766.0,0.002539214190534267,-1.0535728907136577,-2.800078606052438,85.73384833984672,75.88296505932203,-1.6416942832829733,-3.4759161635362616,-2.857238067010414,-3.2269384667746692,12.97152639855937,1.0045738220214773,0.9802032064850152,2.962176895141603,-0.7185162925793023,6.642870082862508,1.1218303012811504,4.802523489002056,-3.2090693514597888,74.56437192260641,-0.9123610518518745,1.8403465938604513,1,-0.9521579742431641,-2.5725784301757812,-2.238448143005371,-2.3323535919189453,-3.380603790283203,0,-0.06793797027335635,2.1818019412850056,58.48358535766602,1.3795677674359301,58.11669921875,1.384611508616346,57.43533706665039,-0.06793797027335635
3407,2010-01-12,57.91578674316406,59.750221252441406,57.84590148925781,59.05138778686523,5645038.0,-0.012216876327663218,-1.9862980100559027,4.64278918885195,78.2228154114047,78.0203703610134,-0.6699183715110948,-2.496126384270511,-2.0946812159525194,-2.3952515228095024,12.788102041817265,1.9043197631835938,1.386974891131402,1.9973533630371065,-1.5784723199239394,5.5731790459981525,0.2094405215565871,3.785266204517626,-1.8772872615738763,34.98456700407896,-42.57653681853578,1.787912841480523,1,0.0043659210205078125,-1.7252464294433594,-1.347437858581543,-1.6160526275634766,-1.7470855712890625,1,-0.05007543006068382,-1.0535728907136577,58.63208770751953,2.1818019412850056,58.48358535766602,1.3795677674359301,58.11669921875,-0.05007543006068382
3408,2010-01-13,58.43991088867188,58.68450164794922,57.077186584472656,57.50522232055664,3175681.0,0.009049763026308,1.257670946983194,-0.8230782925919944,80.39907228251812,79.72502590431718,-1.0527788253420027,-2.7918766557639785,-2.6057758794254156,-2.8102315322512013,12.352429071832818,1.6073150634765625,1.7864522903190547,2.285621261596688,-1.3026764450217172,5.873918968215094,0.4914724082874855,4.079770114905891,-1.733301488328479,53.56040500291379,-27.40846176733269,1.794148853309203,1,-0.5197582244873118,-2.249370574951179,-1.6924867630004954,-2.140176773071296,-1.5112266540527415,2,-0.05829596090569056,-1.9862980100559027,57.91578674316406,-1.0535728907136577,58.63208770751953,2.1818019412850056,58.48358535766602,-0.05829596090569056
3409,2010-01-14,58.70197296142578,59.54930877685547,58.28267288208008,59.09506607055664,3559442.0,0.004484299663856994,-1.0567391701586653,-0.4205605188084352,76.47888432786701,81.1645063524664,-1.1066638722674753,-2.82738572330107,-2.765603184960348,-2.9907846112877934,12.229971067766266,1.2666358947753906,2.0135183715698517,2.3118272781372085,-1.2961201048242756,5.9197746610986925,0.5078535866564664,4.1158009696179505,-1.624786376953125,60.78433611142825,-18.36278634989727,1.8039736914807425,1,-0.611480712890625,-2.511432647705078,-2.039719581604004,-2.4022388458251953,-1.624786376953125,3,-0.061458361086976776,1.257670946983194,58.43991088867188,-1.9862980100559027,57.91578674316406,-1.0535728907136577,58.63208770751953,-0.061458361086976776
3410,2010-01-15,58.02934646606445,59.54057312011719,57.872108459472656,58.79806137084961,5058663.0,-0.011458328594906364,-2.08064743336902,1.9555542616475976,67.55319735823568,79.69714272332935,-0.1453045446291057,-1.9006433289657352,-2.004053519777486,-2.244196207304398,12.323752619727808,1.6684646606445312,2.07207235575094,1.416011047363284,-2.003575745590439,4.835597840317007,-0.29378234911357737,3.1258044438401456,-0.9521598815917969,35.6209327548807,-40.747478204577504,1.709793396476863,1,0.22711944580078125,-1.83880615234375,-1.7099580764770508,-1.7296123504638672,-1.2491645812988352,4,-0.06457928569104288,-1.0567391701586653,58.70197296142578,1.257670946983194,58.43991088867188,-1.9862980100559027,57.91578674316406,-0.06457928569104288
3411,2010-01-18,58.33508682250977,58.57967758178711,57.8546371459961,58.26520156860352,1711292.0,0.005268719623167106,1.5937525587489147,-0.09091179769147553,68.47546560897308,78.59000562093307,-0.3035736005964651,-1.9318518650861662,-2.1833808214171597,-2.504968339082268,12.276811988298842,0.7250404357910085,2.1184891907838903,1.4845848083496165,-1.7026923658681454,4.671861982567378,-0.10905377875926092,3.078223395458494,-0.7767539978027429,47.05888229249941,-27.156820011120992,1.5936385871088803,1,0.004365921020500707,-2.1445465087890696,-2.0156984329223704,-2.035352706909187,-2.5944175720214915,0,-0.060347459648200985,-2.08064743336902,58.02934646606445,-1.0567391701586653,58.70197296142578,1.257670946983194,58.43991088867188,-0.060347459648200985
3412,2010-01-19,58.99024200439453,59.13000869750977,57.295570373535156,57.91578674316406,4207556.0,0.011230894090860533,1.7096805093818495,15.374563318777293,66.80272496854019,77.31757350444694,-0.7622646224720881,-2.3192666047526274,-2.723869323996425,-3.0941515382191085,12.044008882604333,1.8344383239746165,2.2467039392362125,1.8942749023437528,-1.1477793770445572,4.936329181732063,0.3732477626495978,3.415302042037908,0.759979248046875,77.38514810539895,6.165328650601381,1.5210271396941537,1,-0.6507892608642578,-2.799701690673828,-2.670853614807129,-2.6905078887939453,-2.935100555419922,1,-0.06337926341918854,1.5937525587489147,58.33508682250977,-2.08064743336902,58.02934646606445,-1.0567391701586653,58.70197296142578,-0.06337926341918854
3413,2010-01-20,57.5226936340332,58.6495590209961,57.22568893432617,58.45738220214844,3868948.0,-0.024877815728438613,1.1589454535989625,-0.8699185548636309,55.795472477870035,73.99108729756064,0.8034720847434045,-0.6033268233452702,-1.1780272159699479,-1.565147602873651,11.930224481394918,1.7645530700683594,2.1220894424479866,0.24939746856689737,-2.417224192940907,2.9160191300747016,-1.0839133621870047,1.5827082993207995,2.17843460083008,12.781983277597464,-54.526695504373734,1.3333108307539032,1,0.8910102844238281,-1.1661796569824219,-1.5330677032470703,-1.2229595184326172,-3.0836029052734304,2,-0.023538405047101585,1.7096805093818495,58.99024200439453,1.5937525587489147,58.33508682250977,-2.08064743336902,58.02934646606445,-0.023538405047101585
3414,2010-01-21,56.56179428100586,58.50105667114258,56.54432678222656,57.91578674316406,5027970.0,-0.016704700220415813,-1.8176127921252188,1.4486027842284195,52.90947079141299,70.26343906296317,1.6993140300001812,0.5966225043662092,-0.14303496658435222,-0.5584962859758562,11.940541926057024,1.9567298889160156,2.0166072829587947,-0.8438432693481417,-3.027717671098195,1.3400311324019114,-1.9357804702231718,0.2480939315268884,3.040316381835936,0.5829793951986637,-66.9591496346886,1.0919372008750279,1,1.585479736328125,-0.12229347229003906,-0.5721683502197266,-0.26206016540527344,-1.5374298095703125,3,0.006486533149753448,1.1589454535989625,57.5226936340332,1.7096805093818495,58.99024200439453,1.5937525587489147,58.33508682250977,0.006486533149753448
3415,2010-01-22,56.5880012512207,57.04224395751953,55.976524353027344,56.46570587158203,5456880.0,0.0004633334311257009,1.0677909649054635,-0.09032205352438856,45.714273314824034,65.81681961573842,1.5376405665482622,0.6984141412220737,-0.14231730318849145,-0.5302446159737286,12.430581579183551,1.0657196044921875,1.8966514247968078,-0.8761634826660156,-2.8919627136667927,1.1396357483347614,-1.8840630981664006,0.13173613283436936,2.8306423787841766,19.39051637479174,-42.29860452877843,1.007899615500387,1,1.2753715515136719,-0.1485004425048828,-0.5284919738769531,-0.2882671356201172,-0.00873565673828125,4,0.008644683014694676,-1.8176127921252188,56.56179428100586,1.1589454535989625,57.5226936340332,1.7096805093818495,58.99024200439453,0.008644683014694676
3416,2010-01-25,56.4307632446289,57.55763244628906,56.12502670288086,56.12502670288086,8274136.0,-0.0027786457043030843,-8.37150485982008,2.4999844037555174,44.44442074651667,62.063664652973074,1.5084078178635068,0.9606311629361315,0.043952655232907034,-0.29115299492379165,13.156365128728195,1.4326057434082031,1.6449721363876506,-1.0687797546386761,-2.97794280524446,0.8403832959671078,-2.023361279941568,-0.11419822933578416,2.7125108432177782,14.404349030504166,-43.428554069985594,0.9545815253028904,1,1.332153320312507,0.008737564086921168,-0.37125396728514914,-0.1310291290283132,1.1443405151367188,0,0.006191988554575811,1.0677909649054635,56.5880012512207,-1.8176127921252188,56.56179428100586,1.1589454535989625,57.5226936340332,0.006191988554575811
3417,2010-01-26,59.3309211730957,59.8637809753418,57.40039443969727,57.4790153503418,16765806.0,0.05139320756472032,-1.4521707430993143,6.0571949043633735,59.62732654514681,59.75569290437627,-1.3073890676361941,-1.7542733373596775,-2.7965355863224204,-3.09915442146756,14.286088307720563,3.4330177307128977,1.4027574666800078,1.656669998168944,-0.251314547641563,3.564654543979451,0.7026777252636904,2.6106622710741973,-3.3543968200683594,86.29213725723022,31.386566931176688,0.9539922729052545,1,-1.4107685089111328,-2.790964126586914,-3.467958450317383,-3.031187057495117,-0.6289482116699219,1,-0.06051232395554751,-8.37150485982008,56.4307632446289,1.0677909649054635,56.5880012512207,-1.8176127921252188,56.56179428100586,-0.06051232395554751
3418,2010-01-27,58.50979232788086,59.28724670410156,57.76728439331055,58.52726364135742,7772774.0,-0.013839812849344324,-1.0232616003331065,-0.009434234323309974,51.9685015303372,57.03231703798407,-0.5311625011427807,-0.8443403696722953,-1.9251748610860773,-2.1919399830729063,15.147262439422743,1.5636367797851562,1.139126216279145,0.7516813278198242,-1.147959622388349,2.6513222780279975,-0.19813914728426596,1.7015018029239144,-2.455522842407227,65.16852940224,14.043337882207581,0.9498204751040875,1,-0.5896396636962891,-1.9567317962646484,-3.38278865814209,-2.057188034057617,-0.46297454833983664,2,-0.0419528215918239,-1.4521707430993143,59.3309211730957,-8.37150485982008,56.4307632446289,1.0677909649054635,56.5880012512207,-0.0419528215918239
3419,2010-01-28,56.69282913208008,59.39207077026367,56.69282913208008,59.19989013671875,6633868.0,-0.03105400179202089,-1.1533114935690365,143.4958515283843,42.169609204390525,54.2119183542235,1.0849237244879006,1.0302609039445016,-0.08087345494415388,-0.3139255504597003,15.536550787013756,2.6992416381835938,0.910624331927167,-1.0683393478393555,-2.9605288572380033,0.8238501615592924,-2.0144341025386794,-0.12224459314003155,-0.5623694168090836,18.427000032384022,-26.711594201884118,0.9460947546993226,1,1.2273235321044922,-0.1397686004638672,-1.585479736328125,-0.24022483825683594,2.2362632751464844,3,-0.03975350036015424,-1.0232616003331065,58.50979232788086,-1.4521707430993143,59.3309211730957,-8.37150485982008,56.4307632446289,-0.03975350036015424
3420,2010-01-29,56.80638885498047,57.3829231262207,56.29100036621094,57.05097961425781,5320587.0,0.0020030703113409487,1.4038513218448723,0.09756075293931477,41.99234631902518,51.269349544229286,0.8712671427063725,1.02570486870367,-0.21984442925082703,-0.38217045241590597,16.10551216282714,1.0919227600097656,0.5940609549864817,-0.9905948638916016,-2.7735691284064714,0.7923794006232683,-1.882081996149033,-0.09910773163417019,-0.60126271450806,18.224309554613242,-22.234079077858453,0.8914871322574334,1,1.1137638092041016,0.1310291290283203,-1.6990394592285156,-0.35378456115722656,1.7820243835449219,4,-0.03137014021599238,-1.1533114935690365,56.69282913208008,-1.0232616003331065,58.50979232788086,-1.4521707430993143,59.3309211730957,-0.03137014021599238
3421,2010-02-01,56.82386016845703,57.0597152709961,56.03767013549805,56.1075553894043,4104583.0,0.00030755895294043434,-1.3877459171624167,-2.9285847967809353,44.89795991119262,48.835486760079554,0.6893804477261938,1.032262709091981,-0.2393924851256628,-0.3607392379775902,16.441287075117696,1.022045135498054,0.31557226904711655,-0.9547792434692397,-2.771250791681446,0.8616923047429665,-1.8630150175753428,-0.04654346936313658,3.0399208068847656,20.548020323193008,-19.751690757953078,0.9082357741061039,2,1.096292495727539,0.759979248046875,-1.7121429443359375,-0.37125587463378906,1.7470817565917969,0,-0.004304434321242834,1.4038513218448723,56.80638885498047,-1.1533114935690365,56.69282913208008,-1.0232616003331065,58.50979232788086,-0.004304434321242834
3422,2010-02-02,57.7410774230957,57.78475570678711,56.54432678222656,56.92868423461914,4048977.0,0.016141410525781552,1.7572753790319846,1.1341445879376915,46.8503919409095,47.841588922639495,-0.47345384232404797,0.16404761154630876,-1.1917209346425324,-1.2495051081135884,16.723490720252478,1.2404289245605469,0.1557219048759606,-0.06333141326904013,-1.8613026450255887,1.7346398184875085,-0.9623170291473144,0.8356542026092342,2.0461813354492193,50.78127132290729,11.656675205054334,0.8989856158782759,2,0.1790752410888672,0.05677986145019531,-2.4481000900268555,-1.288473129272461,1.4675483703613281,1,-0.0028744469403284567,-1.3877459171624167,56.82386016845703,1.4038513218448723,56.80638885498047,-1.1533114935690365,56.69282913208008,-0.0028744469403284567
3423,2010-02-03,57.19074630737305,57.8983154296875,56.8413314819336,57.653724670410156,3893346.0,-0.009531015704645096,1.220181648457736,-0.5698944422531508,43.36147318826713,46.780700300067735,0.02775777468077223,0.7326799478501584,-0.6498264805248226,-0.6938584761129647,17.046818291070714,1.0569839477538991,-0.06414402002333475,-0.6014329910278349,-2.413248254637189,1.2103822725815192,-1.5073406228325084,0.3044746407768386,2.521520678710935,34.37502843054305,-1.9267352910181401,0.9059076318046756,2,0.7294063568115234,0.7294063568115234,-1.797311782836914,-0.7381420135498047,1.5286979675292969,2,0.026424321269224338,1.7572753790319846,57.7410774230957,-1.3877459171624167,56.82386016845703,1.4038513218448723,56.80638885498047,0.026424321269224338
3424,2010-02-04,55.07677459716797,57.278099060058594,54.64000701904297,57.04224395751953,7205563.0,-0.036963527260922335,1.164872936270919,4.245272602931604,38.48773227963722,45.97775129615809,2.1332620814772554,2.7481290123231403,1.464763432118609,1.424627417112326,16.662303669015703,2.638092041015625,-0.385316628521025,-2.56340847015381,-4.734935051175995,-0.3918818891316249,-3.649171760664906,-1.477645179642714,4.5620004519042965,13.404734085273478,-22.033739948606534,1.0857632905110943,2,2.175119400024414,2.175119400024414,0.44332408905029297,1.3758296966552734,4.655975341796882,3,0.053925510418792344,1.220181648457736,57.19074630737305,1.7572753790319846,57.7410774230957,-1.3877459171624167,56.82386016845703,0.053925510418792344
3425,2010-02-05,53.87128829956055,54.90206909179688,53.19866180419922,54.59632873535156,8870676.0,-0.02188738005128954,1.54901658575011,0.36888920805223235,33.73646625841904,44.78797857525835,3.2551724648713503,3.784383911373716,2.5892861306630124,2.6144133126834674,16.306947745334565,1.87811279296875,-0.571078790306693,-3.5382799148559556,-6.246098328922514,-0.8304615007893972,-4.892189121889238,-2.184370707822673,5.567536028310549,14.312256795125919,-18.84433170099698,1.3539092070332794,2,2.659933090209961,2.659933090209961,1.7274284362792969,2.5813159942626953,5.2674560546875,4,0.09388682296850281,1.164872936270919,55.07677459716797,1.220181648457736,57.19074630737305,1.7572753790319846,57.7410774230957,0.09388682296850281
3426,2010-02-08,54.64874267578125,54.85839080810547,53.77519989013672,54.1595573425293,4149894.0,0.014431701946638675,1.3846182916024572,-0.6747007602662247,34.32177542670581,41.97625067320935,2.4567039961097237,2.838750491955196,1.7509054537695832,1.817390715464363,15.604209137053843,1.08319091796875,-0.6522324010639906,-2.5616582870483384,-5.469454867878731,0.3461382937820545,-4.015556577463535,-1.107759996633142,4.415671900669537,30.855058417871632,3.157051302463916,1.4538982904151954,2,1.6466236114501953,1.8824787139892578,0.9718122482299805,1.7208747863769531,6.21087646484375,0,0.0720907814131666,1.54901658575011,53.87128829956055,1.164872936270919,55.07677459716797,1.220181648457736,57.19074630737305,0.0720907814131666
3427,2010-02-09,55.01562881469727,55.45240020751953,54.44782638549805,54.91954040527344,4627005.0,0.006713533028429808,1.0720740568802791,0.1964253686533673,40.16449477374865,40.664694366921736,1.5794127395696407,2.3646904628882766,1.2968124137815664,1.420317967834599,14.430159850723662,1.0045738220214844,-0.6644776014893949,-2.0497642517089787,-5.095433979153455,0.9959054757354977,-3.572599115431217,-0.5269293879867405,3.696840595418422,38.66172180528041,8.70197904528046,1.5228348637222393,2,1.2797374725341726,1.515592575073235,0.6245813369750906,1.1574420928955007,7.791988372802727,1,0.06462369306595583,1.3846182916024572,54.64874267578125,1.54901658575011,53.87128829956055,1.164872936270919,55.07677459716797,0.06462369306595583
3428,2010-02-10,55.03310012817383,55.95905303955078,54.334266662597656,55.33884048461914,4643463.0,0.0003175700042510332,1.1016979260728612,-3.181865099844935,43.52332996304754,40.81510778455029,1.1364156090742625,2.191249510039434,1.2527753685465584,1.3693866033087616,13.807994100056254,1.624786376953125,-0.6545346449784617,-1.861952400207521,-4.964484194399375,1.2405793939843335,-3.4132182973034446,-0.3106865031115973,3.3485408255868805,44.96792593977931,10.825750216957708,1.551265897095926,2,0.5153884887695312,1.4981212615966797,0.6966476440429688,1.1399707794189453,7.643486022949219,2,0.07587298654006891,1.0720740568802791,55.01562881469727,1.3846182916024572,54.64874267578125,1.54901658575011,53.87128829956055,0.07587298654006891
3429,2010-02-11,55.09424591064453,55.77560806274414,54.52644348144531,55.1553955078125,4379283.0,0.0011110728330459008,-1.087587099406481,0.2000049907670809,43.69003723335514,41.00374010836474,0.921577815418388,1.9457218420434472,1.1415713530142426,1.2743781858930774,12.640072257777483,1.2491645812988281,-1.0464599754264583,-1.620420265197751,-4.700039178253817,1.4591986478583152,-3.160229721725784,-0.08061080866971793,2.9764162941424885,68.67084934081424,31.313425975511365,1.5398094565280322,2,0.4542427062988281,1.4369754791259766,0.8276805877685547,0.7949237823486328,7.171775817871087,3,0.06579994524541455,1.1016979260728612,55.03310012817383,1.0720740568802791,55.01562881469727,1.3846182916024572,54.64874267578125,0.06579994524541455
3430,2010-02-12,54.28185272216797,55.67951965332031,53.91496658325195,55.6358413696289,3795352.0,-0.014745517885736303,1.4484808384501375,22.142233312538874,41.39860404665233,40.61492279008248,1.495470715140847,2.5960689289160186,1.9063882603243343,2.0599756950968526,11.927863872263522,1.7645530700683594,-1.3387221195882972,-2.245438766479495,-5.442057429106249,0.9511798961472593,-3.8437480977928757,-0.6471294351661143,3.496489458583781,23.199949692917183,-16.35611572051079,1.5983093313133778,2,1.2666358947753906,2.249368667602539,2.162014961242676,1.6073169708251953,7.949226379394531,4,0.10041840768951515,-1.087587099406481,55.09424591064453,1.1016979260728612,55.03310012817383,1.0720740568802791,55.01562881469727,0.10041840768951515
3431,2010-02-15,54.81471252441406,55.32136917114258,54.40414810180664,54.43909072875977,2263502.0,0.00981653675259464,-3.1176500809165404,-0.27741871865667056,27.696281322589954,38.486688276935865,0.723752312245928,1.8824637595679548,1.2627314619029164,1.5020308640620001,11.193651656090127,1.0395164489746094,-1.367664292250204,-1.5365602493286161,-4.701580000904883,1.628459502247651,-3.1190701251167496,0.04594962645951739,2.6888488337445366,44.01701984715729,9.944265468084566,1.5825098757881342,2,0.7337760925292969,1.7165088653564453,1.8300704956054688,1.0744571685791016,7.914283752441406,0,0.07888451167025812,1.4484808384501375,54.28185272216797,-1.087587099406481,55.09424591064453,1.1016979260728612,55.03310012817383,0.07888451167025812
3432,2010-02-16,55.25148391723633,55.417457580566406,54.16829299926758,55.33010482788086,3524348.0,0.007968141630364967,8.86209492832189,-0.20930870240791727,33.273540914855346,37.365806913223444,-0.1154466774948375,1.2134465038312356,0.7213333105795598,1.0370199036727428,10.999113730886387,1.2491645812988281,-1.402017349852727,-0.9128509521484389,-3.8554196101759715,2.0297177058790936,-2.3841352811622016,0.5584333768653238,1.9937834676847075,65.38457949593632,33.78928736764975,1.4712843290137656,2,-0.013103485107421875,1.2797374725341797,1.6182355880737305,0.6376857757568359,7.5998077392578125,1,0.10150198376190844,-3.1176500809165404,54.81471252441406,1.4484808384501375,54.28185272216797,-1.087587099406481,55.09424591064453,0.10150198376190844
3433,2010-02-17,56.168701171875,56.5880012512207,55.4698715209961,55.4698715209961,4285325.0,0.016600771411182658,-2.2000065504329194,-8.88859776807366,47.03555470211421,38.31556496016533,-1.3330743146283268,0.19983620794285173,-0.19372726552499842,0.11725291477984712,10.533730691981189,1.336517333984375,-1.4709714084302448,0.07206592559814595,-2.8003835961405485,2.9445154473368405,-1.3641588352712049,1.5082906864674968,0.8337698782027232,84.31370590250027,48.943778458101136,1.436224760869348,2,-1.275369644165039,0.3625202178955078,0.8866453170776367,-0.1485004425048828,8.254966735839844,2,0.11819600377281403,8.86209492832189,55.25148391723633,-3.1176500809165404,54.81471252441406,1.4484808384501375,54.28185272216797,0.11819600377281403
3434,2010-02-18,56.92868423461914,57.17327499389648,56.12502670288086,56.23858642578125,3838020.0,0.013530365610887163,-1.2857142857142703,0.9875050492920174,50.644564997541096,40.194242597845566,-2.014594409878768,-0.5599605299093184,-0.9263446800838153,-0.6263805814944305,10.69166775156205,1.048248291015618,-1.6292522600772514,0.8137044906616211,-2.075888155568826,3.7032971368920684,-0.6310918324536061,2.2585008137768483,-3.730022430419922,92.49332081400624,52.68447067351224,1.444796323115225,2,-1.454446792602539,-0.3974628448486328,0.1266622543334961,-0.9084835052490234,7.101886749267578,3,0.10096670938002328,-2.2000065504329194,56.168701171875,8.86209492832189,55.25148391723633,-3.1176500809165404,54.81471252441406,0.10096670938002328
3435,2010-02-19,57.077186584472656,57.26062774658203,56.36088180541992,56.64041519165039,4970106.0,0.0026085681032341768,1.2391383803335025,0.6329123020369808,51.31698146135601,42.082598823917806,-1.8556587003655522,-0.7061393903952791,-1.0159038700370502,-0.7913974311524115,11.35974262157187,0.8997459411621094,-1.7084257297923244,0.9377475738525405,-1.9768768736912605,3.8523720213963415,-0.51956464991936,2.395059797624441,-3.7990325164794925,94.06787501680776,49.68191883587748,1.4573122237719014,2,-1.489389419555664,-0.5459651947021484,0.06332969665527344,-1.056985855102539,7.9317550659179545,4,0.09090909090909083,-1.2857142857142703,56.92868423461914,-2.2000065504329194,56.168701171875,8.86209492832189,55.25148391723633,0.09090909090909083
3436,2010-02-22,56.78018188476562,57.47027969360352,56.62294387817383,57.20821762084961,2313674.0,-0.005203562359673786,-1.2823499190834788,-0.979999475968819,44.66019540963308,42.58212111679385,-1.3684174985669273,-0.40223786129222816,-0.6500826849076233,-0.49676177793440957,11.70720650442965,0.8473358154296946,-1.5483121757719331,0.6232719421386648,-2.3028714290183316,3.549415313295661,-0.8397997434398334,2.086343627717163,-3.3427288696288997,79.10052726676147,34.0560948344901,1.4630716855784969,2,-1.0875587463378835,-0.24896049499511008,0.44332122802735086,-0.7599811553955007,7.066947937011726,0,0.09599999570024953,1.2391383803335025,57.077186584472656,-1.2857142857142703,56.92868423461914,-2.2000065504329194,56.168701171875,0.09599999570024953
3437,2010-02-23,55.74066925048828,57.23442459106445,55.53975296020508,56.91121292114258,4047910.0,-0.018307666509188136,-1.1555548546904455,2.734686784246927,42.35728351008155,42.452560399797626,-0.2405372040320799,0.37366925294516307,0.4875749038137229,0.5556534146112284,10.547399171967397,1.694671630859375,-1.2120513230676693,-0.23672809600829936,-2.755098912939104,2.2816427209225054,-1.4959135044737053,1.0224573124571066,-2.0612466346435525,13.53712373306346,-31.499631219373363,1.2591854084654026,2,-0.048046112060546875,0.7905521392822266,1.524327278137207,0.27953147888183594,9.032417297363281,1,0.12537214067098712,-1.2823499190834788,56.78018188476562,1.2391383803335025,57.077186584472656,-1.2857142857142703,56.92868423461914,0.12537214067098712
3438,2010-02-24,56.05514144897461,56.29100036621094,55.347572326660156,55.81055068969727,2976186.0,0.00564170116209306,1.6341385480572597,-0.20895483475692808,56.36364267945253,43.86073878269734,-0.441181580077199,-0.14137662197560985,0.2518620006843477,0.2797549343535479,9.372914089296266,0.9434280395507812,-0.9125095521299968,0.20047664642333984,-2.0198677660172564,2.420821058863936,-0.9096955597969583,1.310648852643638,-2.1482674084643563,33.33333333333322,-15.055916235693857,1.110172206220298,2,-0.362518310546875,0.47607994079589844,1.209855079650879,-0.03494071960449219,10.106876373291001,2,0.1212404434605856,-1.1555548546904455,55.74066925048828,-1.2823499190834788,56.78018188476562,1.2391383803335025,57.077186584472656,0.1212404434605856
3439,2010-02-25,54.43909072875977,56.11629104614258,54.01105499267578,55.32136917114258,5255754.0,-0.028829660909622024,-1.4221085016831323,-3.6071617954397337,53.50593799610891,45.20599811041473,1.198161651849425,1.3672733024046337,1.9210687523482264,1.944621903699364,9.350460735207983,2.105236053466797,-0.7803368397756785,-1.302887153625484,-3.5723423582428993,0.9665680509919312,-2.4376147559341916,-0.1681595513167764,3.03118896484375,12.373747677310327,-38.66018632539615,1.1347276023087092,2,1.3015766143798757,2.092130661010735,2.9460182189941335,1.611682891845696,12.177165985107415,3,0.18340822826565484,1.6341385480572597,56.05514144897461,-1.1555548546904455,55.74066925048828,-1.2823499190834788,56.78018188476562,0.18340822826565484
3440,2010-02-26,55.02436447143555,55.30389785766602,54.316795349121094,55.03310012817383,3974315.0,0.010750983068249065,2.5873040078742764,0.009901246951799598,52.37568586236864,47.94815417039014,0.8149949886370749,0.6763250943504744,1.410365298239178,1.4071815997868882,9.64179676094465,0.987102508544929,-0.6898394645559804,-0.6285121917724581,-2.8616476151626955,1.6046232316177793,-1.7450799034675768,0.4880555199226606,2.3767307281494183,29.29296493772153,-23.289923296002094,1.11656771169512,2,0.7163028717041016,1.506856918334961,2.2690229415893555,1.0264091491699219,10.543643951416016,4,0.16367670211123486,-1.4221085016831323,54.43909072875977,1.6341385480572597,56.05514144897461,-1.1555548546904455,55.74066925048828,0.16367670211123486
3441,2010-03-01,56.57926559448242,56.60547256469727,55.52228164672852,55.58343124389648,3625456.0,0.02825841130530571,1.0666686075285754,-113.99650655021915,58.597495953976406,50.761926952514706,-0.5177261405796685,-0.9463603791970598,-0.05120470679005962,-0.1259261214791465,9.780731642938715,1.5811080932617259,-0.5601380635782505,0.9386186599731445,-1.27006031640704,3.147297636353329,-0.16572082821694778,2.042958148163237,0.7540288009643632,79.67471688913558,24.28450159578925,1.1043394881900925,3,-0.8385982513427734,-0.04804420471191406,0.5721712112426758,-0.38872528076171875,8.150142669677734,0,0.1489887853321703,2.5873040078742764,55.02436447143555,-1.4221085016831323,54.43909072875977,1.6341385480572597,56.05514144897461,0.1489887853321703
3442,2010-03-02,57.57510375976562,57.67119216918945,56.53559112548828,56.53559112548828,3647428.0,0.017600761600912396,-1.184872037636421,1.0438609932120657,62.619252772890896,52.493448960378785,-1.2843606684004811,-2.060935665172515,-0.9559860602725649,-1.0911692740155488,9.470852071757799,1.1356010437011719,-0.2866397948602213,1.9427555084228416,-0.23370642043493461,4.119217437280618,0.8545245439939535,3.0309864728517297,-3.5640487670898366,97.3747320171382,38.986289795016944,1.0882309644288877,3,-1.7339801788330007,-1.04388236999511,-0.4738950729370046,-1.3845634460449148,7.800727844238274,1,0.108936426553081,1.0666686075285754,56.57926559448242,2.5873040078742764,55.02436447143555,-1.4221085016831323,54.43909072875977,0.108936426553081
3443,2010-03-03,58.70197296142578,58.8504753112793,57.42660140991211,57.74981307983398,4898240.0,0.019572161022272327,1.2797218600077567,0.915967589228716,66.19608804836716,54.22139596602613,-2.2507900077951746,-3.2346233739423553,-1.9734473043973395,-2.202896922636569,9.319203102300744,1.4238739013671875,0.14964164051052364,2.994063377380371,0.5070238324125143,5.481102922348228,1.7505436048964427,4.2375831498642995,-4.617715225219726,96.93140210858212,38.19771658791385,1.243519772483929,3,-2.271207809448242,-2.406606674194336,-1.4719181060791016,-2.454652786254883,6.6214447021484375,2,0.10342264970234005,-1.184872037636421,57.57510375976562,1.0666686075285754,56.57926559448242,2.5873040078742764,55.02436447143555,0.10342264970234005
3444,2010-03-04,58.04681777954102,58.35255432128906,57.68866348266602,58.35255432128906,2915582.0,-0.011160701230864434,3.3428949305650404,-0.3210979034707016,67.14400706769521,55.97995436673048,-1.5872658817715504,-2.4723078251104695,-1.2122701574430224,-1.5396037069151873,9.667255610706563,1.0133094787597585,0.48850385281618713,2.190406036376963,-0.48547412051179606,4.866286193265722,0.8524659579325871,3.528346114821339,-3.7719113403320392,82.27361572836512,18.258416036791886,1.3379400784443787,3,-1.6160526275634837,-1.7514514923095774,-0.8102111816406321,-1.7994976043701243,6.2458229064941335,3,0.13980439157828983,1.2797218600077567,58.70197296142578,-1.184872037636421,57.57510375976562,1.0666686075285754,56.57926559448242,0.13980439157828983
3445,2010-03-05,58.92909240722656,59.10380172729492,58.02934646606445,58.4311752319336,3539920.0,0.015199362539327854,1.5360789468945273,-1.6285824796935777,68.15729453348538,58.59074315826963,-2.435322157342,-3.1159948217939544,-2.0245219547776543,-2.432378311596139,9.365854841679711,1.0744552612304688,0.6303874542768853,2.8197904586792006,-0.017301146024372827,5.656882063382774,1.401244656327414,4.238336261030987,-4.471163213134766,95.12192264350699,27.396597682474024,1.4185458023517867,3,-2.371664047241211,-2.777860641479492,-1.6924858093261719,-2.681772232055664,5.215042114257827,4,0.13044769557146507,3.3428949305650404,58.04681777954102,1.2797218600077567,58.70197296142578,-1.184872037636421,57.57510375976562,0.13044769557146507
3446,2010-03-08,58.58841323852539,59.12127304077149,58.448646545410156,59.08633041381836,2772361.0,-0.005781171146280739,1.3692272550152165,-1.0000000000000142,64.85227121461969,61.090186236551645,-2.0240183845085014,-2.5982455424577253,-1.6261913918451256,-2.092709922008879,9.05162049003263,0.6726264953613352,0.6764136373936722,2.282127761840819,-0.6726143986338613,5.236869922315499,0.8047566816034788,3.759498842078159,-3.8517316924414047,79.3919043523288,10.900787585028695,1.4773710802373403,3,-2.022249221801758,-2.428445816040039,-1.159627914428711,-2.341093063354492,5.276187896728516,0,0.11912927486038605,1.5360789468945273,58.92909240722656,3.3428949305650404,58.04681777954102,1.2797218600077567,58.70197296142578,0.11912927486038605
3447,2010-03-09,58.57094192504883,58.84173965454102,58.04681777954102,58.719444274902344,2258077.0,-0.00029820424399329415,3.0444457383522563,0.2982470925332884,61.62300899264047,61.6745602713503,-1.7465175061340972,-2.425098278824997,-1.553743984852595,-2.123505337345371,9.04695067557077,0.794921875,0.7066180778912141,2.086890792846681,-0.9670365323170458,5.140818118010408,0.5599271302648177,3.6138544554285446,-3.4834930593898434,67.5257964020094,0.9933292547002281,1.5269636625818648,3,-2.0047779083251953,-2.4109745025634766,-0.8189458847045898,-2.3236217498779297,3.5640487670898438,1,0.1051454208640199,1.3692272550152165,58.58841323852539,1.5360789468945273,58.92909240722656,3.3428949305650404,58.04681777954102,0.1051454208640199
3448,2010-03-10,59.20862579345703,59.28724670410156,58.30887985229492,58.74565124511719,2860315.0,0.010887376017005623,2.1549210879165486,-3.117624393125947,61.16339108972847,62.52538839286359,-2.1119297521646416,-2.8816675798689744,-2.1600120817246236,-2.7985664968159156,9.502781081257547,0.9783668518066406,0.8569908701564017,2.51579837799072,-0.6877207412428135,5.719317497224253,0.9140388183739532,4.1175579376074865,-3.7984709937890457,95.08183811826018,30.51824587471401,1.6017595596167655,3,-2.406604766845703,-2.9656715393066406,-1.3496208190917969,-2.961305618286133,3.703815460205078,2,0.1041605970059245,3.0444457383522563,58.57094192504883,1.3692272550152165,58.58841323852539,1.5360789468945273,58.92909240722656,0.1041605970059245
3449,2010-03-11,58.719444274902344,59.09506607055664,58.51852798461914,58.96403503417969,2805578.0,-0.008261997504572127,1.2758703770630044,-0.5283028195705551,57.78146509341202,63.12603052964619,-1.0635744795270838,-2.220833262647645,-1.6379742749510413,-2.3236246413168757,9.983245128478762,0.6900978088378906,1.1212784096164086,1.8453569412231445,-1.3874241641681024,5.0781380466143915,0.2289663885275246,3.4617474939187645,-2.9215802847909984,54.86109215741575,-5.7237753994490035,1.6163905526956226,3,-1.3146800994873047,-2.476490020751953,-0.7992916107177734,-2.4721240997314453,5.817787170410156,3,0.11246655124586247,2.1549210879165486,59.20862579345703,3.0444457383522563,58.57094192504883,1.3692272550152165,58.58841323852539,0.11246655124586247
3450,2010-03-12,59.73274993896485,60.27434539794922,58.80679702758789,58.8941535949707,5013620.0,0.017256731165891104,-1.896545233461204,-3.42856920053654,63.100784221063364,63.626395892655836,-1.4960883885926748,-2.9564097668772646,-2.5885116132847727,-3.361741295073166,10.340449494119026,1.554901123046875,1.257606000640635,2.586117744445808,-0.6455775103494474,5.817812999241063,0.9702701170481802,4.2019653718434355,-3.5859476774544845,75.68625167613432,16.722917946176103,1.6158476273976263,3,-1.3277816772461009,-2.996246337890632,-2.480855941772468,-3.4854297637939524,4.105644226074212,4,0.07633820227144428,1.2758703770630044,58.719444274902344,2.1549210879165486,59.20862579345703,3.0444457383522563,58.57094192504883,0.07633820227144428
3451,2010-03-15,59.13874435424805,60.064697265625,59.12127304077149,59.57551574707031,3885597.0,-0.009944387046030179,-2.9999838262290948,-0.5208362711694743,65.6981623253973,63.968496954045435,-0.5596981695168068,-2.1311120851053857,-1.9728290149020324,-2.789697217328886,10.716957627537703,0.9434242248535085,1.5547367648536863,1.7759105682373075,-1.376502258395277,4.928323394869892,0.19970415492101523,3.3521169815536,-2.49663691636502,49.0196649273117,-15.041650277546019,1.5762064133162912,3,-0.2882709503173828,-2.113971710205078,-2.607522964477539,-2.8914241790771484,3.2233657836914062,0,0.08463808661972028,-1.896545233461204,59.73274993896485,1.2758703770630044,58.719444274902344,2.1549210879165486,59.20862579345703,0.08463808661972028
3452,2010-03-16,60.859619140625,61.13915252685547,59.3309211730957,59.3309211730957,5045312.0,0.02909894021538073,-1.3657143427517662,-3.4999956330733557,69.64288109418024,64.35147395913579,-1.9731676151551838,-3.594593874574727,-3.65270961683116,-4.52484179643853,11.157029425026595,2.000408172607422,1.9011903390102916,3.216378593444823,-0.1365857510651196,6.569342937954765,1.5398964211898516,4.892860765699794,-3.7816431475340266,90.12344680627383,21.259211909172862,1.6764821722549712,3,-1.4457111358642578,-3.332559585571289,-4.446325302124023,-4.612298965454102,2.7603912353515625,1,0.04937562930989525,-2.9999838262290948,59.13874435424805,-1.896545233461204,59.73274993896485,1.2758703770630044,58.719444274902344,0.04937562930989525
3453,2010-03-17,62.8076171875,63.32300567626953,61.16535949707031,61.24397659301758,8384598.0,0.03200805516665928,-1.5076155409793912,1.0228577702694273,83.31018775101163,66.14771625728206,-3.662707210623182,-5.290991089937776,-5.542990980428328,-6.457376230844176,12.874019647625914,2.4633865356445312,2.1425403587506935,4.832430839538574,0.8404911599892344,8.824370519087914,2.8364609997639008,6.828400679313248,-5.161076479681995,89.27274676152176,12.714970699911532,1.99596983977467,3,-2.131441116333008,-4.188631057739258,-6.394323348999023,-6.560297012329102,3.3369293212890625,2,-0.01070931402083497,-1.3657143427517662,60.859619140625,-2.9999838262290948,59.13874435424805,-1.896545233461204,59.73274993896485,-0.01070931402083497
3454,2010-03-18,62.67658615112305,62.98232650756836,62.29222869873047,62.71152877807617,4545740.0,-0.0020862284264946407,1.3939365869150964,-0.02234696839953257,81.60176542796,67.64154635666812,-3.1356236685255254,-4.961648825437592,-5.376541559184318,-6.304094087056342,14.60031204124778,0.6900978088378906,2.2747132966080557,4.414004707336424,-0.059310112990900166,8.887319527663749,2.1773472971727656,6.650662117500083,-4.1218110483527965,85.68667713491968,3.020087988136922,2.2366574101636605,3,-1.9916744232177734,-4.057600021362305,-6.636731147766113,-6.429265975952148,1.118133544921875,3,0.0037630496014950943,-1.5076155409793912,62.8076171875,-1.3657143427517662,60.859619140625,-2.9999838262290948,59.13874435424805,0.0037630496014950943
3455,2010-03-19,62.26602172851562,63.11335754394531,61.77683639526367,62.79014587402344,14391513.0,-0.0065505230552521665,1.283582965077627,14.999563318777495,75.9362907190903,68.87310407938709,-2.4607070914896454,-4.366279686965122,-4.946426942199729,-5.861165886279473,16.184010019403672,1.3365211486816406,2.264383359759087,3.7439985275268484,-1.0315149730334028,8.5195120280871,1.3562417772467228,6.131755277806974,-2.9483297339854815,74.84409315280892,-7.862175022456455,2.3877567502801256,3,-1.5811100006103445,-3.6470355987548757,-6.226166725158684,-6.0187015533447195,0.6114768981933594,4,0.03647590858943128,1.3939365869150964,62.67658615112305,-1.5076155409793912,62.8076171875,-1.3657143427517662,60.859619140625,0.03647590858943128
3456,2010-03-22,62.2310791015625,62.2310791015625,60.99065017700195,62.02142715454102,3642477.0,-0.0005611829049472217,10.833221128477593,-0.4000043669393388,73.2751354513813,70.16778479702495,-2.0726773044058078,-4.112901850672159,-4.896724481628091,-5.79903435969274,17.44973085758994,1.2753715515136648,2.3077592475363105,3.4365110397338867,-1.5384522587486629,8.411474338216436,0.9490293904926119,5.9239926889751615,-2.2725369179540635,72.64770888895472,-7.864235775394718,2.4874816492412744,3,-1.4151363372802734,-3.5640487670898438,-6.191224098205566,-5.983758926391602,1.4588127136230469,0,0.025828172782499603,1.283582965077627,62.26602172851562,1.3939365869150964,62.67658615112305,-1.5076155409793912,62.8076171875,0.025828172782499603
3457,2010-03-23,62.72899627685547,62.85129165649414,61.70695495605469,62.26602172851562,3217750.0,0.00800110141879995,2.234575488990964,2.2083007332740037,71.48184565694979,71.31427974893843,-2.1442364004115433,-4.2798576862535285,-5.350699612455557,-6.239253203162946,18.99118410460397,1.1443367004394531,2.2915775798780373,3.5850118637084947,-1.4678732079239154,8.637896935340905,1.058569327892286,6.111454399524703,-2.232139934421255,74.53178130003778,-3.7419747460048427,2.5264425358162064,3,-1.8082294464111328,-4.0619659423828125,-6.689141273498535,-6.48167610168457,2.2100601196289205,1,-0.005848748755627464,10.833221128477593,62.2310791015625,1.283582965077627,62.26602172851562,1.3939365869150964,62.67658615112305,-0.005848748755627464
3458,2010-03-24,62.85129165649414,63.33174133300781,61.75936889648438,62.89496994018555,4301350.0,0.001949582918542525,2.428557169236896,-0.09434273190184915,77.17393368119258,73.46899848091405,-1.894731743125405,-4.075868710459915,-5.4436225477149165,-6.322498941100221,20.55342801473252,1.5723724365234304,2.3691017326641344,3.36749973297119,-1.724684559099245,8.459684025041632,0.8214075869359689,5.913591879006411,-1.902251420646273,79.47753229167854,1.639104346237147,2.5460921460352197,3,-1.782022476196289,-4.179893493652344,-6.966490745544434,-6.603971481323242,0.9958381652832031,2,0.012230754519473752,2.234575488990964,62.72899627685547,10.833221128477593,62.2310791015625,1.283582965077627,62.26602172851562,0.012230754519473752
3459,2010-03-25,64.42366790771484,64.54596710205078,62.34463882446289,62.73773193359375,4706078.0,0.02501740552627507,1.2805377827133366,-38.5989519650655,78.82679466745222,75.21633297495725,-2.875233057122955,-5.124613804623436,-6.976197945389998,-7.80374456119732,21.496011565612392,2.2013282775878906,2.570000984336559,4.440647125244141,-0.5252978397637094,9.40659209025199,1.9576746427402156,6.923619607748066,-3.0457414743781897,96.56010429128598,20.044237488169713,2.482972482503925,3,-2.590047836303711,-5.1451568603515625,-8.71139144897461,-8.176347732543945,-2.5070648193359446,3,0.0267119004080818,2.428557169236896,62.85129165649414,2.234575488990964,62.72899627685547,10.833221128477593,62.2310791015625,0.0267119004080818
3460,2010-03-26,64.03057098388672,65.04388427734375,63.55012512207031,64.79055786132811,4735257.0,-0.006101747022402182,1.35861728335572,-0.4507803908968641,78.39561093111264,76.62716059781451,-2.020896703649278,-4.239564006568514,-6.525363301348392,-7.3246436030138895,22.554969238625137,1.4937591552734375,2.750809427306116,3.5972398757934556,-1.101622182717179,8.296101934304083,1.2478088465381418,5.946670905048769,-2.2712020874023366,74.9998823563736,-1.1045894638016023,2.349431029255314,3,-1.8431682586669922,-4.503101348876953,-8.027841567993164,-7.78325080871582,-2.192584991455078,4,-0.003683416908794257,1.2805377827133366,64.42366790771484,2.428557169236896,62.85129165649414,2.234575488990964,62.72899627685547,-0.003683416908794257
3461,2010-03-29,65.00894165039061,65.46318054199219,64.25769805908203,64.65078735351561,4220152.0,0.015279742964498855,-1.1068737915861582,-0.4712637908706783,80.53024056487206,77.83686720566917,-2.3233352163077257,-4.800129076903772,-7.443293501787181,-8.194547231434058,24.77280422503203,1.4326095581054688,3.065430911841638,4.15412673950194,-0.601061363358312,8.909314842362193,1.7765326880718177,6.531720790932063,-2.66430282592772,87.90703909525165,10.274696860251296,2.377594051430125,3,-1.7820262908935405,-5.271823883056626,-8.94943237304686,-8.761621475219712,-3.197162628173814,0,-0.03278692083843249,1.35861728335572,64.03057098388672,1.2805377827133366,64.42366790771484,2.428557169236896,62.85129165649414,-0.03278692083843249
3462,2010-03-30,63.847129821777344,65.36708831787111,63.61127471923828,65.12249755859375,4365104.0,-0.01787156965054648,-1.0100003056862163,-3.5609449556918884,70.95500370517176,76.46406897835362,-0.7746408090787966,-3.314264404164234,-6.254416251645154,-6.940802475865297,26.814445710932965,1.7558135986328267,3.2290442263820154,2.678713607788083,-1.9922863694402224,7.349713585016389,0.34321361917393034,5.014213596402236,-0.8787826538085923,56.36790218058517,-18.269963063732284,2.335499988614152,3,-0.6202144622802734,-4.110012054443359,-7.735207557678223,-7.599809646606445,-4.227939605712891,1,-0.00246272631253297,-1.1068737915861582,65.00894165039061,1.35861728335572,64.03057098388672,1.2805377827133366,64.42366790771484,-0.00246272631253297
3463,2010-03-31,64.77308654785156,64.87790679931639,63.847129821777344,63.87333679199219,4444786.0,0.014502714979654163,-1.1651255588852445,-0.7054826070050549,76.30978086428762,75.87607069350113,-1.5561184588976573,-3.965374662107294,-7.094679119199924,-7.779248487848136,28.252678939662534,1.0307769775390483,3.464815844725436,3.301114654541017,-1.482718396327428,8.084947705409462,0.909198129106791,5.693031179975243,-1.3057727050781267,77.87125981795874,0.7015372951181291,2.3919165254342234,3,-1.5461711883544922,-5.035968780517578,-8.661164283752441,-8.525766372680664,-0.5678024291992188,2,0.002562327310282164,-1.0100003056862163,63.847129821777344,-1.1068737915861582,65.00894165039061,1.35861728335572,64.03057098388672,0.002562327310282164
3464,2010-04-01,66.16201782226561,66.31925201416016,64.99147033691406,65.00894165039061,4092755.0,0.02144303056158936,-1.2352873179378376,1.2815520808601566,77.0588148408832,76.00079559592257,-2.680534443466975,-4.9699762283692905,-8.349032813082452,-9.069053928348126,29.968891512739663,1.5461654663085938,3.550521519037197,4.284285926818832,-0.6505751367449761,9.21914699038264,1.8168553950369244,6.7517164586007326,-2.5507431030273295,94.3218856332047,16.263727450069595,2.4674305317819036,4,-2.507066726684556,-5.996864318847642,-10.05009555816649,-9.914697647094712,-0.6551589965820028,3,-0.03498817110909269,-1.1651255588852445,64.77308654785156,-1.0100003056862163,63.847129821777344,-1.1068737915861582,65.00894165039061,-0.03498817110909269
3465,2010-04-06,66.61625671386719,66.72982025146484,66.02224731445311,66.38913726806639,3821853.0,0.006865553780748046,2.1153697576379136,0.1969682934575605,81.84520337904212,76.95302536566265,-2.741048793039667,-5.079196762962248,-8.661485988604497,-9.444788728265571,31.398679249175093,0.707572937011733,3.2946881641067662,4.35416660308838,-0.8060164418829885,9.51434964805975,1.7740750806026995,6.934258125574061,-2.7691268920898438,96.35844542194083,14.022882181900897,2.580091522485683,4,-2.397869110107422,-6.092948913574219,-10.48031234741211,-10.202962875366211,-0.00873565673829546,1,-0.07054814931548059,-1.2352873179378376,66.16201782226561,-1.1651255588852445,64.77308654785156,-1.0100003056862163,63.847129821777344,-0.07054814931548059
3466,2010-04-07,65.56800842285156,66.38913726806639,65.29721069335939,66.30178070068361,3979177.0,-0.01573562284530794,1.4038395324034154,-3.2307769827671686,71.27070414069033,76.92956519718938,-1.3071382613125166,-3.669375080522059,-7.475640377465815,-8.321661127742246,32.65294542280951,1.3190460205077983,3.0697990967882234,2.9569385528564425,-2.100167540785378,8.014044646498256,0.42838550603553927,5.485491599677353,-1.1443405151367188,62.74507405432118,-17.836805471094266,2.528553046820908,4,-1.3234138488769531,-4.441957473754883,-9.432064056396484,-9.071727752685547,2.4808578491210938,2,-0.05688784088674481,2.1153697576379136,66.61625671386719,-1.2352873179378376,66.16201782226561,-1.1651255588852445,64.77308654785156,-0.05688784088674481
3467,2010-04-08,64.72940826416016,65.58547973632811,64.27516937255861,65.34088897705078,3614711.0,-0.012789776277528975,1.38094908017136,0.8333385320814587,59.6491133984287,74.98236294354895,-0.1731469301785893,-2.472508643452258,-6.599845609567836,-7.414111114000676,33.999874916695404,1.3103103637695028,2.9832856389282796,1.8104150772094698,-2.9523001602931913,6.573130314712131,-0.5709425415418536,4.1917726959608,2.0004119873046875,30.606076646199448,-46.85743020431662,2.3813576187513292,4,-0.19217872619628906,-3.0967025756835938,-8.593463897705078,-8.23312759399414,-0.1222991943359375,3,-0.045074245542868874,1.4038395324034154,65.56800842285156,2.1153697576379136,66.61625671386719,-1.2352873179378376,66.16201782226561,-0.045074245542868874
3468,2010-04-09,65.37583160400389,65.64662933349611,65.04388427734375,65.41950225830078,2973620.0,0.00998654795677556,1.42102843834265,0.07141787692770703,62.885734712928176,73.21113405971295,-0.4736097902676306,-2.7755125636582676,-7.174324485326096,-7.987683620183077,35.1575080831095,0.9172210693359517,2.9921998390459237,2.148478126525866,-2.3963610634180412,6.6933173164697735,-0.12394146844609111,4.420897721497823,1.3048956298828216,44.83986871223522,-30.278782148629084,2.272419594971954,4,-0.23585891723631391,-3.2976207733154155,-9.18965911865233,-8.879550933837876,-0.6289520263671733,4,-0.0880545799066651,1.38094908017136,64.72940826416016,1.4038395324034154,65.56800842285156,2.1153697576379136,66.61625671386719,-0.0880545799066651
3469,2010-04-12,65.32341766357422,65.95236206054689,64.66825866699219,65.95236206054689,2960765.0,-0.0008017326761846633,3.083360626902829,14.401991614251404,65.11224662958436,71.73520469287647,-0.3130667133474816,-2.322029631383728,-6.990516680233718,-7.863378808940283,36.263895999718606,1.2841033935547017,3.0176278474969465,1.7658655166626005,-2.338190037600981,5.869921070926182,-0.28616226046919735,3.8178932937943912,1.3091984130859373,42.704577666160745,-31.108376322170173,2.052027777131792,4,-0.15287017822265625,-3.114175796508789,-8.960351943969727,-8.792196273803711,1.4588088989257812,0,-0.017116886790590757,1.42102843834265,65.37583160400389,1.38094908017136,64.72940826416016,1.4038395324034154,65.56800842285156,-0.017116886790590757
3470,2010-04-13,64.29264068603516,65.3321533203125,63.9781608581543,65.02641296386719,3141381.0,-0.01577959351189684,1.0129930526017297,1.166672731904337,59.27673765673058,69.37370436974965,0.8479670488761997,-0.982494377242304,-5.841275429101188,-6.793034102073079,36.538597352310745,1.3539924621582031,2.973991577587732,0.507094001770021,-3.1886262830847016,4.202814286624736,-1.3407661406573368,2.3549541441973787,2.2928264565429686,13.043670879066187,-58.40027361415288,1.847860142427359,4,0.8779067993164062,-1.9130573272705078,-7.929574966430664,-7.761419296264648,0.6551513671875,1,0.018885802895823423,3.083360626902829,65.32341766357422,1.42102843834265,65.37583160400389,1.38094908017136,64.72940826416016,0.018885802895823423
3471,2010-04-14,64.14413452148439,64.26643371582031,63.33174133300781,64.05677795410156,4305004.0,-0.0023098470208430255,4.631441048034935,-0.11905133243916802,56.574670548694534,67.7758895745855,0.9620717560151348,-0.4635356783578217,-5.574151407693364,-6.5937057528949055,36.650461417762635,0.9608993530273438,2.768311765655625,0.10831832885743609,-2.8709175964974634,3.0875542542123355,-1.3812996338200065,1.5979362915348858,2.3370403697167887,31.00002911292943,-38.398763259904285,1.4896179626774493,4,0.8866462707519389,-1.7558155059814595,-7.789804458618178,-7.612913131713881,-1.4064025878906392,2,0.038403925066904154,1.0129930526017297,64.29264068603516,3.083360626902829,65.32341766357422,1.42102843834265,65.37583160400389,0.038403925066904154
3472,2010-04-15,63.864601135253906,64.51102447509766,63.53265762329102,64.19654846191406,3834560.0,-0.004357894736842338,1.036356562681113,-3.7999126637548404,54.639999301291766,65.36813606758597,1.3905782318281297,0.055512472943561875,-5.206371901212059,-6.286079036287546,36.25298443216262,0.9783668518066335,2.5836855728156323,-0.3214641571044865,-2.902767902082033,2.25983958787306,-1.6121160295932526,0.9691877153842867,2.4276077424556632,20.333343037642905,-45.81637792619692,1.2906518724887721,4,1.1661796569824219,-1.4762821197509766,-7.501535415649414,-7.333379745483398,-1.7558174133300781,3,0.06551775259438664,4.631441048034935,64.14413452148439,1.0129930526017297,64.29264068603516,3.083360626902829,65.32341766357422,0.06551775259438664
3473,2010-04-16,62.13499069213867,64.11792755126953,62.03889846801758,63.59380340576172,9926853.0,-0.027082459020643213,-1.5185132128308985,4.394711439012618,39.66878848398369,61.21368869459714,3.0247008023789164,1.825755111098914,-3.389052587387937,-4.521410117745354,34.54086472733317,2.079029083251953,2.209883498114408,-2.0174432754516545,-4.690270652120418,0.6553841012171162,-3.3538569637860434,-0.6810295871172727,3.979590132888788,2.455426551163809,-57.375343423132186,1.3364136883343838,4,2.249368667602539,0.38435935974121094,-5.77192497253418,-5.603769302368164,-0.36688995361328125,4,0.03978625167796679,1.036356562681113,63.864601135253906,4.631441048034935,64.14413452148439,1.0129930526017297,64.29264068603516,0.03978625167796679
3474,2010-04-19,62.91244125366211,63.46277236938477,62.23981475830078,62.30096054077149,4530255.0,0.012512282578032163,-2.3333437308296356,-0.4191632737913078,45.12196948541119,57.13332937308259,1.942049796420008,1.1245357333251889,-3.9998018146402643,-5.242187909826356,32.73621994618885,1.3277816772461009,2.0402641249768934,-1.2517854690551786,-3.8991556896300636,1.3955847515196993,-2.575470579342621,0.07189964123226389,2.8760849828045565,26.525210614532256,-30.090213624485855,1.3236851102874394,4,1.3015766143798828,-0.2882671356201172,-6.38995361328125,-6.381219863891602,-2.9263648986816406,0,0.029158593871412064,-1.5185132128308985,62.13499069213867,1.036356562681113,63.864601135253906,4.631441048034935,64.14413452148439,0.029158593871412064
3475,2010-04-20,64.5372314453125,64.5372314453125,62.58922958374024,62.94738388061523,4763877.0,0.025826214326976515,1.450551744491544,2.5999962569247312,48.05195828163493,54.55346872207643,-0.009681982106130249,-0.33874443385269615,-5.39671107549524,-6.833756975906546,31.571087500531526,1.9480018615722585,1.7451035520606055,0.2594442367553711,-2.2355500696158686,2.7544385431266107,-0.9880529164302487,1.506941389940991,0.9513245696782349,100.0,45.38707423455155,1.2474971531856196,4,-0.5416011810302663,-1.7689228057861328,-7.713372230529785,-8.006010055541992,-2.655567169189453,1,0.034786046238904245,-2.3333437308296356,62.91244125366211,-1.5185132128308985,62.13499069213867,1.036356562681113,63.864601135253906,0.034786046238904245
3476,2010-04-21,63.83839416503906,64.80802917480469,63.83839416503906,64.64205169677734,4637874.0,-0.010828435999235886,-1.4130552417479139,-0.5054934508084792,49.96248961502879,53.47717719058755,0.467132064066476,0.5129839163480199,-4.4984785163773395,-6.099148431192091,31.11905696291299,0.969635009765625,1.2850768983920275,-0.5197587966918888,-2.8341809882053894,1.7946633948216117,-1.6769698924486391,0.6374522990648614,1.374189246193822,64.98413717384088,10.155609786826382,1.1572110957567485,4,0.15723609924317117,-0.9128475189208984,-6.267658233642578,-7.101890563964844,0.323211669921875,2,0.017378223601858034,1.450551744491544,64.5372314453125,-2.3333437308296356,62.91244125366211,-1.5185132128308985,62.13499069213867,0.017378223601858034
3477,2010-04-22,62.36211013793945,64.26643371582031,62.12625503540039,63.16576766967773,5861440.0,-0.023125331493819012,-2.3561750366404453,0.9999999999999911,40.11461004337836,50.94705222730424,1.7570762114078207,2.066313414677225,-2.8476703075027956,-4.6098204240032175,30.16038876028515,2.140178680419922,0.6532506154632358,-1.977698516845706,-4.351543634894384,0.39614660120297884,-3.164621075870045,-0.7907759578213671,2.5965784778362035,11.671954275386378,-38.57947425639639,1.1869225590243417,4,1.6335201263427805,0.6682605743408203,-4.424487113952637,-5.625606536865234,1.7994956970214844,3,0.00602323742451083,-1.4130552417479139,63.83839416503906,1.450551744491544,64.5372314453125,-2.3333437308296356,62.91244125366211,0.00602323742451083
3478,2010-04-23,63.62001037597656,64.10045623779297,62.274757385253906,62.89496994018555,4921519.0,0.02017090562289736,1.1658034605176522,-0.9021758736246602,39.46415448500575,48.09726421123995,0.25023533165852996,0.9159159874572111,-3.9133943813609875,-5.81640462090558,28.93497738797851,1.8256988525390625,0.26609712355276827,-0.7582342147827177,-3.05421690066035,1.5377484710949219,-1.906225557721541,0.38975712815609853,1.188018798828125,55.70026642541867,10.568086798254576,1.1479913429388193,4,0.06551551818847656,0.24022483825683594,-5.149526596069336,-6.451103210449219,1.0395126342773295,4,-0.023753951706732,-2.3561750366404453,62.36211013793945,-1.4130552417479139,63.83839416503906,1.450551744491544,64.5372314453125,-0.023753951706732
3479,2010-04-26,66.14454650878906,66.36293029785156,64.99147033691406,64.99147033691406,5726652.0,0.03968147942594147,-1.3787846707601101,1.5903611922237129,48.331282117718175,46.88110248468302,-2.3977204756661905,-1.5526932986180242,-6.2144279762756724,-8.286139938632004,27.403630060842165,2.742919921875,0.16007936774686016,1.680257987976077,-0.7480611784094151,4.108577154361569,0.46609840478332387,2.894417571168823,-4.105648040771484,94.84539702634297,53.87172082505188,1.2141595831927479,4,-1.9436321258544922,-2.284311294555664,-6.496965408325195,-7.8837127685546875,-1.4937591552734517,0,-0.06616487679270955,1.1658034605176522,63.62001037597656,-2.3561750366404453,62.36211013793945,-1.4130552417479139,63.83839416503906,-0.06616487679270955
3480,2010-04-27,63.79471969604492,66.2056884765625,63.78598403930664,66.03971862792969,5702108.0,-0.03552563191935865,-1.1389933787787077,-1.9469649851789117,44.25580669452571,45.512339834219816,-0.14075314802986583,0.8206324131420075,-3.637605812824056,-5.888204030719784,25.33759676096822,2.4197044372558594,-0.1112197012991345,-0.6577762603759822,-3.0972290287554216,1.7816765080034642,-1.877502644565709,0.5619501238137374,-1.669340591430661,39.381462049541746,1.1137317485831275,1.2197263841897217,4,0.40619468688964844,0.06551551818847656,-4.142770767211914,-5.533885955810547,0.7425117492675781,1,-0.05970154519388193,-1.3787846707601101,66.14454650878906,1.1658034605176522,63.62001037597656,-2.3561750366404453,62.36211013793945,-0.05970154519388193
3481,2010-04-28,62.87749862670898,63.68115615844727,61.8554573059082,63.33174133300781,7573665.0,-0.014377695735730445,2.1666683208114303,0.20233537746830038,44.03153139308237,44.33362117775211,0.6458150327671035,1.6548275743529715,-2.516545721606448,-4.961612633174219,23.163709545237744,1.9392623901367188,-0.4461620445640051,-1.4684251785278448,-3.9903604798218097,1.05351012276612,-2.72939282917482,-0.20745752788086236,3.4854316711425852,22.674374813283784,-15.878323226877278,1.2609676506469814,4,1.2316951751709055,0.9827365875244212,-3.2255496978759695,-4.616664886474602,2.5157966613769602,2,-0.015837690307911267,-1.1389933787787077,63.79471969604492,-1.3787846707601101,66.14454650878906,1.1658034605176522,63.62001037597656,-0.015837690307911267
3482,2010-04-29,63.68989181518555,64.18781280517578,62.99105834960938,63.76851272583008,6673538.0,0.012920252971569068,1.6095223835903423,0.1730812835392198,44.62394406047631,44.88419401958462,-0.21676169234905274,0.8749074791482201,-3.125537691012468,-5.758142595805296,21.38952558724366,1.310314178466804,-0.6417437002442341,-0.648170089721674,-3.1776216736398624,1.8812814941965144,-1.9128958816807682,0.6165557022374202,2.582889022827146,40.69762619889693,2.818755800323281,1.2647257919590955,4,0.41930198669433594,0.5284957885742188,-3.9484052658081055,-5.429058074951172,-0.183441162109375,3,0.00740641892035554,2.1666683208114303,62.87749862670898,-1.1389933787787077,63.79471969604492,-1.3787846707601101,66.14454650878906,0.00740641892035554
3483,2010-04-30,64.93905639648439,65.20111846923828,63.63748168945313,63.83839416503906,6192461.0,0.01961323132599513,-1.0813978287141988,-13.99961183891333,48.86127536074649,45.299672450177425,-1.1469546703800333,-0.3807044396880599,-4.182161136638101,-6.935340661487928,19.39732469688369,1.5636367797851491,-0.7649239965377745,0.5926959991455192,-1.94384395198513,3.1292359502761755,-0.6755739764198125,1.8609659747108438,1.24537797088621,68.41081679441673,29.85590689864071,1.268269975565328,4,-0.8298625946045064,-0.6944618225097798,-5.145157814025893,-6.678222656250014,-2.061557769775412,4,-0.011972002746340138,1.6095223835903423,63.68989181518555,2.1666683208114303,62.87749862670898,-1.1389933787787077,63.79471969604492,-0.011972002746340138
3484,2010-05-03,63.847129821777344,64.5372314453125,63.31427001953125,64.43240356445311,4100334.0,-0.01681463567995667,2.076905358325415,-0.5317469119542868,48.68487609764448,45.36999665195627,0.10225368503261478,0.5574871147139504,-2.930912201348505,-5.768976651527829,16.713322675934027,1.6247863769531392,-0.874158412465377,-0.38348617553711506,-2.778496332537159,2.011523981462936,-1.5809912540371442,0.814018902962907,2.250725004364014,45.78314203862373,3.835945214762738,1.1975050785000243,5,0.26206398010253906,0.4455089569091797,-3.9767961502075195,-5.581928253173828,-0.471710205078125,0,0.012724036158622276,-1.0813978287141988,64.93905639648439,1.6095223835903423,63.68989181518555,2.1666683208114303,62.87749862670898,0.012724036158622276
3485,2010-05-04,61.9166030883789,64.58963775634766,61.82051467895508,63.8209228515625,6476124.0,-0.03023670349453933,-1.6416671518821508,3.25372492276416,44.05039720125131,44.71309749486988,1.8125614814407527,2.232327622959012,-0.8649985217757106,-3.759976776412323,14.000796328216985,2.769123077392578,-0.6919355845526951,-2.0790302276611428,-4.409848324467653,0.25178786914536744,-3.2444392760643908,-0.9136211792578877,4.096403787357794,2.8423446042392153,-38.81701189456113,1.1654090484032547,5,2.175119400024421,2.358564376831062,-1.3605375289916921,-3.044288635253899,3.3369293212890696,1,0.04415914518491881,2.076905358325415,63.847129821777344,-1.0813978287141988,64.93905639648439,1.6095223835903423,63.68989181518555,0.04415914518491881
3486,2010-05-05,61.83798599243164,62.40578842163086,61.20903778076172,62.34463882446289,7061717.0,-0.0012697255990455902,2.805538707877435,0.26605449453732427,44.52830647292597,45.20350820926406,1.7629754569936154,2.126183358503603,-0.6395418175571024,-3.5965494094174133,11.937073669376566,1.1967506408691406,-0.6335805356333424,-1.9711462020874038,-4.368197543429275,0.4259051392544677,-3.169671872758343,-0.7726205314164716,4.007321195433789,15.754897276636406,-27.42053504868783,1.198525670670935,5,1.947998046875,2.1314430236816406,-0.9805498123168945,-2.7167129516601562,4.682178497314467,2,0.043650280803311015,-1.6416671518821508,61.9166030883789,2.076905358325415,63.847129821777344,-1.0813978287141988,64.93905639648439,0.043650280803311015
3487,2010-05-06,61.8117790222168,62.74646759033203,60.51020431518555,60.86835479736328,7379902.0,-0.0004238005134586942,-1.6947392130769248,-1.8620723406818456,49.03895756250383,46.26737521787496,1.9030326531576662,2.0265012848263524,-0.4302605254408931,-3.4650174366679494,10.769685868371074,2.2362632751464844,-0.7432569949110075,-1.8514717102050753,-4.365001227490865,0.6620578070807142,-3.108236468847963,-0.5947069515621806,3.7553520012224055,27.746717682026844,-19.72940270981665,1.2567647586428936,5,1.6247882843017578,1.8082332611083984,-0.32976245880126953,-2.4808578491210938,3.1360130310058594,3,0.05794229388838401,2.805538707877435,61.83798599243164,-1.6416671518821508,61.9166030883789,2.076905358325415,63.847129821777344,0.05794229388838401
3488,2010-05-07,59.61919021606445,61.9166030883789,58.52726364135742,59.95113754272461,12871539.0,-0.035472022336782594,-1.694442170000995,-0.35185372382365665,40.96790190621668,45.44922186104146,3.8760290795610643,3.9692075740377106,1.913561195127258,-1.191197813437256,9.787783316812256,3.3893394470214773,-0.8984694352694902,-3.756228446960449,-6.721793689169971,-0.7906632047509277,-5.23901106806521,-2.2734458258556884,5.543386670714455,18.011533996344106,-30.788108979345843,1.4827826211047597,5,2.747285842895508,3.0093517303466797,1.8628263473510742,-0.28826904296875,7.949222564697266,4,0.06520149674834541,-1.6947392130769248,61.8117790222168,2.805538707877435,61.83798599243164,-1.6416671518821508,61.9166030883789,0.06520149674834541
3489,2010-05-10,64.20528411865234,64.20528411865234,61.71569061279297,62.36211013793945,10480959.0,0.07692311629808346,1.7014199765303397,-5.552609804867958,49.21681437912168,46.00044493710767,-1.1332514803855105,-0.7430454502980552,-2.4127927705194026,-5.672752760333282,8.6254974377947,4.586093902587891,-0.6841606915900371,0.8857721328735337,-1.9651079589261826,3.73665222467325,-0.5396679130263209,2.3112121787733884,0.29376144358441536,93.66001453547821,49.2161991375266,1.4254400458998582,5,-2.341093063354492,-1.576742172241211,-2.7232675552368164,-4.874362945556641,4.044494628906264,0,-0.020680314870807237,-1.694442170000995,59.61919021606445,-1.6947392130769248,61.8117790222168,2.805538707877435,61.83798599243164,-0.020680314870807237
3490,2010-05-11,65.50685882568361,65.58547973632811,63.20071029663086,63.59380340576172,6502325.0,0.020272080793629632,1.303794249662825,1.0379136424126225,53.827656145421166,47.0889032429231,-2.4210140483700116,-2.054315693897351,-3.453015862701136,-6.854463591395962,7.743504888022063,2.3847694396972514,-0.5103902465966854,2.126635932922376,-0.8599832650792223,5.113255130923974,0.6333263339215733,3.619945531923179,-6.979595184326186,98.88610791187699,54.684220650479205,1.4933095990007992,5,-3.4504871368408416,-2.878316879272475,-3.5968065261840962,-5.7479019165039205,2.821540832519503,1,-0.03253764944913995,1.7014199765303397,64.20528411865234,-1.694442170000995,59.61919021606445,-1.6947392130769248,61.8117790222168,-0.03253764944913995
3491,2010-05-12,66.60752105712889,66.9219970703125,64.48481750488281,64.68572998046875,7998904.0,0.016802244088274687,-1.0977472493195124,1.0045663375181308,59.91027484783852,48.787384441518896,-3.2820756080359033,-3.1209789037171163,-4.324274963585161,-7.828063157630083,7.349517262890249,2.4371795654296875,-0.6299906688832237,3.104128837585435,-0.20130453363272238,6.409562208803585,1.4514121519763563,4.756845523194514,-7.939093093872053,96.25388922894301,45.95694858966402,1.6527166856090754,5,-3.882890701293931,-3.882890701293931,-4.236673355102525,-6.643280029296861,1.065719604492216,2,-0.02032786427075728,1.303794249662825,65.50685882568361,1.7014199765303397,64.20528411865234,-1.694442170000995,59.61919021606445,-0.02032786427075728
3492,2010-05-13,68.04886627197266,68.45069122314453,66.70361328125,67.0006103515625,5499609.0,0.021639376334205984,-1.1276637259411018,0.5454577935869636,60.250707485448544,50.05287689981912,-4.51486158111809,-4.461521155723261,-5.546842447138886,-9.140485284849063,6.99701351987528,1.8431701660156392,-0.4588219504076818,4.336260795593262,0.45503919846092344,8.2174823927256,2.3956499970270926,6.276871594159431,-9.050295544433588,95.95074435863913,44.423142518613204,1.9406107985661707,5,-4.55988883972168,-4.55988883972168,-5.363543510437012,-8.084625244140625,-0.5590667724609375,3,-0.02246476489581395,-1.0977472493195124,66.60752105712889,1.303794249662825,65.50685882568361,1.7014199765303397,64.20528411865234,-0.02246476489581395
3493,2010-05-14,64.60710906982422,67.78680419921875,64.16160583496094,67.30635070800781,7531325.0,-0.050577730250386255,-1.019469549344321,-2.5749834421421136,46.586492188137875,49.819723132096165,-1.2573686505440378,-0.8696504421470124,-1.9581182306172593,-5.586835990290524,7.41915100072823,3.8872604370117188,-0.2822911547025342,0.770897674560544,-3.0558540045996097,4.597649353720691,-1.1424781650195257,2.6842735141406138,-5.041411112548822,42.93122783964113,-2.9882056613266244,1.9133758395800733,5,-1.1181316375732422,-1.1181316375732422,-1.522141456604004,-4.6428680419921875,4.603561401367173,4,0.005273150096071433,-1.1276637259411018,68.04886627197266,-1.0977472493195124,66.60752105712889,1.303794249662825,65.50685882568361,0.005273150096071433
3494,2010-05-17,64.74687957763672,66.08339691162111,63.66368865966797,64.08298492431639,5771588.0,0.0021633920759625003,-2.2209369636528162,-0.24595599146398864,52.34408412305917,50.741243901185925,-1.4037019706280134,-0.9116854776278203,-1.925146596016802,-5.611789372584553,7.931834833305797,2.419708251953139,-0.1628335104291665,0.818946266174315,-3.002512315432128,4.640404847780758,-1.09178302462891,2.729675556977533,-4.648082024409177,29.450950444359353,-16.58103352127983,1.9107292908032212,5,-1.2579021453857422,-1.2579021453857422,-1.1377878189086914,-4.7826385498046875,3.8348464965820312,0,0.04357790246465476,-1.019469549344321,64.60710906982422,-1.1276637259411018,68.04886627197266,-1.0977472493195124,66.60752105712889,0.04357790246465476
3495,2010-05-18,66.7822265625,67.12290954589844,65.83880615234375,66.02224731445311,5100819.0,0.03143544520045527,-1.2790792146242382,1.1447286768254812,59.111285574791076,52.36157491250428,-2.9907913933510883,-2.9199255658005967,-3.788981659741083,-7.54330863957783,7.695989909089349,2.3760299682617188,-0.16575013345635625,2.7420434951782227,-1.281324761843024,6.765411752199462,0.7303593666675994,4.753727623688846,-6.182315389077438,65.14594177629166,15.4918501328847,2.0116841285106197,5,-3.2932491302490234,-3.2932491302490234,-3.092331886291504,-6.817985534667969,0.7512512207031108,1,0.021975191014111495,-2.2209369636528162,64.74687957763672,-1.019469549344321,64.60710906982422,-1.1276637259411018,68.04886627197266,0.021975191014111495
3496,2010-05-19,64.94779205322266,65.91741943359375,63.89080810546875,65.69029998779297,9024195.0,-0.027468903085472007,2.386867270177228,-0.977010801911398,52.80155755082677,52.7796415778735,-0.7474421444181161,-1.0520557142704803,-1.7898325261621153,-5.619541281853948,7.481903538090509,2.89141845703125,-0.12640956681437387,0.8521390914916935,-3.1900615793679634,4.8943397623513505,-1.168961243938142,2.873239426921522,-3.8768340768167775,26.824790179809447,-22.972378933132667,2.02110033542983,5,-1.4588146209716797,-1.4588146209716797,-1.1727266311645508,-4.983551025390625,0.7425079345703125,2,0.052051155214178024,-1.2790792146242382,66.7822265625,-2.2209369636528162,64.74687957763672,-1.019469549344321,64.60710906982422,0.052051155214178024
3497,2010-05-20,62.73773193359375,65.38455963134766,61.47109985351562,64.94779205322266,9393470.0,-0.034028256385033595,1.538244761525391,2.9764801380982715,45.29850758428749,53.26081998654803,1.7967217040860533,1.2517666328786987,0.5632204236493692,-3.33390600582144,8.09020845813296,3.9134597778320384,0.12662711346531097,-1.376702117919919,-5.388364300309931,2.634960064470093,-3.382533209114925,0.6291289732750869,5.712959289550781,20.055278251583783,-26.256044799608194,2.005831091195005,5,2.223163604736328,0.7512454986572266,0.9718179702758789,-2.7734909057617188,2.8826904296875,3,0.07866890587073616,2.386867270177228,64.94779205322266,-1.2790792146242382,66.7822265625,-2.2209369636528162,64.74687957763672,0.07866890587073616
3498,2010-05-21,62.10878372192383,62.74646759033203,60.19572830200195,62.03889846801758,11131198.0,-0.010025039036088312,2.792207571246278,-0.031621426623446115,46.21241249717611,52.92699755522074,3.146885712646622,1.8568965826747217,1.3102436324929982,-2.648173383090203,8.862285812519593,2.550739288330078,0.378689093707095,-1.930088996887207,-6.036766412622995,2.1765884188485813,-3.983427704755101,0.12324971098068715,6.202315673828124,27.61665030213352,-17.986466539831326,2.0533387078678946,5,2.214426040649414,1.3801937103271484,1.6007661819458008,-2.144542694091797,4.717121124267564,4,0.0866385631005111,1.538244761525391,62.73773193359375,2.386867270177228,64.94779205322266,-1.2790792146242382,66.7822265625,0.0866385631005111
3499,2010-05-24,61.76810073852539,62.72899627685547,60.6412353515625,62.2310791015625,3471347.0,-0.00548526251816106,1.8622741024896776,-6.624836244541485,49.65235104426857,52.46307476620379,3.4704529543247418,1.9530290004816777,1.7832474928905313,-2.248902496714898,8.935022055109219,2.0877609252929688,0.538184531069362,-2.051949691772464,-6.152596021649643,2.0486966381047225,-4.102272856711053,-0.001626526833874209,6.218383813476564,22.69858952959906,-27.143876870995562,2.0503231649385922,5,2.5551090240478516,1.720876693725586,1.6837539672851562,-1.8038597106933594,2.4808616638183594,0,0.12049212528278352,2.792207571246278,62.10878372192383,1.538244761525391,62.73773193359375,2.386867270177228,64.94779205322266,0.12049212528278352
3500,2010-05-25,59.98607635498047,60.44905471801758,58.74565124511719,59.76769256591797,8460978.0,-0.028850237618419317,1.9770919588508644,-0.4716932938937273,45.984845088846406,50.915804792982435,4.9025545066268705,3.620725913262824,3.6469467761975096,-0.40941006384539946,9.956247910464727,3.022449493408203,1.0332119510193252,-3.6435419082641616,-8.088434989498666,0.8013511729703424,-5.86598844888141,-1.421095367646906,7.688777947021492,17.295945396790273,-35.33578803211461,2.222446540617253,5,3.6120948791503906,3.502901077270508,3.4330196380615234,-0.0218353271484375,4.673446655273423,1,0.1432940815860615,1.8622741024896776,61.76810073852539,2.792207571246278,62.10878372192383,1.538244761525391,62.73773193359375,0.1432940815860615
3501,2010-05-26,61.88166427612305,62.87749862670898,60.97317886352539,61.11294555664063,6320784.0,0.03160046524671878,-2.6333239929692396,3.5200356344326114,50.14015802970861,49.79241040901133,2.5324169134675856,1.7356974382793595,1.8758941167522494,-2.253498194932149,10.204958016504403,2.8914222717285085,1.0680315223822276,-1.698162269592288,-6.200469953503358,2.804145414318782,-3.949316111547816,0.552991572363247,5.2574378424658335,47.23687763955526,-8.189755152552678,2.2511538419555346,5,1.3845634460449219,1.6073131561279297,1.50030517578125,-1.9174232482910156,1.624786376953125,2,0.09133260349723349,1.9770919588508644,59.98607635498047,1.8622741024896776,61.76810073852539,2.792207571246278,62.10878372192383,0.09133260349723349
3502,2010-05-27,64.16160583496094,64.35378265380861,62.41452407836914,62.79014587402344,5519813.0,0.036843572090506926,1.2089572343550197,1.7840855519440406,59.07821124701698,51.18037919333124,-0.3988653827947246,-0.5344964258777978,-0.3059288385434513,-4.4687173128556665,10.555357524261339,2.472118377685561,0.929459209776077,0.5581935882568345,-3.9514780266965204,5.067865203210182,-1.6966422192198394,2.8130293957335084,2.473889231219644,96.57324686526002,34.909636889410756,2.2548358074766752,5,-1.227325439453125,-0.6726284027099609,-0.7010173797607422,-4.197364807128906,-1.5112266540527344,3,0.02382568411339636,-2.6333239929692396,61.88166427612305,1.9770919588508644,59.98607635498047,1.8622741024896776,61.76810073852539,0.02382568411339636
3503,2010-05-28,64.16160583496094,65.05261993408203,63.77724838256836,64.64205169677734,3977726.0,0.0,-1.0419654308923227,-0.3503170894526035,49.89311376317595,50.908049153344216,-0.5237876407156179,-0.6279213086855862,-0.26858664928386133,-4.406685279846215,11.182632418468907,1.2753715515136719,0.52678604125677,0.5970661163330107,-3.8773951961015456,5.07152742876756,-1.6401645398842675,2.834296772550289,2.00049860195584,85.87254601913466,27.08902882864237,2.237230656217276,5,-1.227325439453125,-0.6726284027099609,-0.6486053466796875,-3.9090957641601562,-1.572376251220696,4,0.0227365962764825,1.2089572343550197,64.16160583496094,-2.6333239929692396,61.88166427612305,1.9770919588508644,59.98607635498047,0.0227365962764825
3504,2010-05-31,64.65952301025389,64.90411376953125,63.95195388793945,64.05677795410156,1637850.0,0.007760360246807263,-1.3440863244492027,-1.254553538818194,47.84156527038827,49.65585800841057,-1.1570786621184368,-1.1192394018357206,-0.7183817109762387,-4.84992470741139,11.873523756291442,0.9521598815917969,-0.02343375492631594,1.0543636322021328,-3.4455767482486976,5.554304012652963,-1.195606558023286,3.3043338224275445,1.0575942351549088,93.76726057771728,38.40176071895846,2.249970190225415,5,-2.3279876708984233,-1.1705455780029155,-0.8866424560546733,-4.337129592895494,-1.6509933471679545,0,0.033504451240599975,-1.0419654308923227,64.16160583496094,1.2089572343550197,64.16160583496094,-2.6333239929692396,61.88166427612305,0.033504451240599975
3505,2010-06-01,64.65078735351561,64.85169982910156,62.72026062011719,64.49355316162111,4705363.0,-0.00013510239994962703,6.62509382207241,0.26086351151218007,44.72195892119888,48.75812482734081,-1.6567032747084198,-0.9435385340663913,-0.6473975325328496,-4.79186512661321,11.99228561139662,2.131439208984375,0.027907237462464707,0.9089187622070156,-3.5408778888783132,5.3587154132923445,-1.3159795633356453,3.1338170877496765,0.6480419318756958,90.14981283914979,38.30586078183781,2.2248983255426626,6,-2.585681915283189,-1.1618099212646342,-0.6202125549316264,-4.328393936157212,-1.144336700439439,1,-0.006215314114809578,-1.3440863244492027,64.65952301025389,-1.0419654308923227,64.16160583496094,1.2089572343550197,64.16160583496094,-0.006215314114809578
3506,2010-06-02,64.5372314453125,64.63331604003906,63.10462188720703,64.16160583496094,3323279.0,-0.001756450506660956,4.384671199376529,2.388956281236785,39.79695751039527,48.146841485797225,-1.7964229584885985,-0.6507581492808256,-0.470502724878088,-4.631516029303569,11.832482210039736,1.5461654663085795,-0.09419550831828616,0.6604005813598661,-3.7092751970384654,5.030076359758198,-1.5244373078392925,2.845238470559032,0.3684071576623609,80.46361781534817,32.78615796063774,2.184837889199165,6,-2.6380958557128906,-1.0482540130615234,-0.5066566467285156,-4.214838027954102,-0.16597747802734375,2,0.001894899458849908,6.62509382207241,64.65078735351561,-1.3440863244492027,64.65952301025389,-1.0419654308923227,64.16160583496094,0.001894899458849908
3507,2010-06-03,65.39329528808594,66.21442413330078,65.20111846923828,65.73397827148439,3755759.0,0.013264650862794491,-1.795184779863625,-0.9069748547751932,52.68817092099601,48.86637019955499,-2.498974898832067,-1.2909330744706153,-1.2680260352666863,-5.423896375761458,11.12023447921848,1.6771926879882812,-0.5547911706573814,1.337388610839838,-2.96904910964561,5.643826331325286,-0.8158302494028788,3.490607471082562,-6.64764404296875,76.4999879909255,27.056333318281688,2.153218860242723,6,-2.913257598876953,-1.904317855834961,-1.4085807800292969,-5.070901870727539,-1.4326057434082102,3,-0.02885379344621486,4.384671199376529,64.5372314453125,6.62509382207241,64.65078735351561,-1.3440863244492027,64.65952301025389,-0.02885379344621486
3508,2010-06-04,63.50645065307617,66.21442413330078,63.14829635620117,65.90869140625,5159582.0,-0.02885379344621486,1.0347887725071991,7.051249608097525,46.21130720393538,48.48403199507352,-0.4392091637104727,0.9508161540618119,0.6526982627806888,-3.492062394688432,9.823725059341164,3.0661277770996094,-0.7889818231714258,-0.743819046020505,-4.526120963394476,3.038482871353466,-2.6349700047074975,1.1473319126664805,-4.611423950195309,22.500092797393812,-28.255025741769714,1.8911509586869861,6,-1.0264129638671875,-0.017473220825195312,0.6573400497436523,-3.1360130310058594,1.2666358947753906,4,-0.013480071132372484,-1.795184779863625,65.39329528808594,4.384671199376529,64.5372314453125,6.62509382207241,64.65078735351561,-0.013480071132372484
3509,2010-06-07,62.87749862670898,63.41909408569336,62.204872131347656,62.50187683105469,3879593.0,-0.009903750247404641,-1.5045026614683121,-0.15636309356504763,36.95270833009357,47.48046124410099,0.4063973253481379,1.5549147486749249,1.2582298584225882,-2.825505990971685,9.862001024908004,1.3015785217285156,-0.6662112713696899,-1.3063817977905288,-5.138295240978927,2.5255316453978693,-3.222338519384728,0.6095749238036703,-3.836083975219715,16.77560223769819,-30.8307116431787,1.915956721594199,6,0.7163028717041087,0.6114788055419993,1.2993955612182688,-2.5070610046386648,3.3718681335449148,0,-0.004584613721358877,1.0347887725071991,63.50645065307617,-1.795184779863625,65.39329528808594,4.384671199376529,64.5372314453125,-0.004584613721358877
3510,2010-06-08,63.37541961669922,64.31884002685547,62.57175827026367,63.71609878540039,5547728.0,0.007918905822674294,1.2598953411773994,-0.9069739100409445,44.23077246075215,46.823862847550274,0.4915015673585543,0.9371736617321602,0.7548640721817321,-3.2718055229941925,10.440398376481028,1.7470817565917969,-0.5028135393307025,-0.7018888473510714,-4.497262718237593,3.093485023535443,-2.599575782794332,1.1957980880921895,-4.190544775573727,29.193971914602123,-20.171880261607846,1.8976869354432586,6,0.834228515625,0.11355781555175781,0.8254966735839844,-3.0049819946289062,3.24957275390625,1,-0.005789152258592778,-1.5045026614683121,62.87749862670898,1.0347887725071991,63.50645065307617,-1.795184779863625,65.39329528808594,-0.005789152258592778
3511,2010-06-09,65.25353240966797,65.48065185546875,62.95611953735352,64.07424926757811,5451939.0,0.029634719648844232,2.0909069679462244,-3.461565162865215,59.46124845062664,46.86642253684023,-0.958844955533408,-1.1041899723830255,-1.1385225785503934,-5.0917334542311465,10.810047591501975,2.5245323181152273,-0.34937722540878724,1.2439233779907255,-2.406973011874939,4.894819767856397,-0.5815248169421068,3.069371572923558,-5.928066582698975,76.03493549491951,22.012977258523875,1.8254481949328347,6,-1.04388427734375,-1.7645549774169922,-1.0700874328613281,-4.883094787597656,0.33194732666014204,2,-0.02677374989638026,1.2598953411773994,63.37541961669922,-1.5045026614683121,62.87749862670898,1.0347887725071991,63.50645065307617,-0.02677374989638026
3512,2010-06-10,66.52016448974611,67.07923126220703,64.46734619140625,64.65952301025389,5176652.0,0.01941093506058955,-1.3268514490783536,1.5777733209981224,65.83072435040094,48.63726815764301,-2.0738157684323397,-2.6258493483424274,-2.368570656753846,-6.302685524840598,10.521585908498093,2.6118850708007812,0.10966868124771167,2.586990547180193,-0.7591275283499215,5.933108622710307,0.9139315094151357,4.26004958494525,-7.05691949665048,88.53045585169353,29.880869139924016,1.6730590377650563,6,-1.8781127929687642,-3.0311870574951314,-2.642457962036147,-6.1497268676757955,-1.6771926879882955,3,-0.03230464835654756,2.0909069679462244,65.25353240966797,1.2598953411773994,63.37541961669922,-1.5045026614683121,62.87749862670898,-0.03230464835654756
3513,2010-06-11,64.94779205322266,66.73854827880861,64.66825866699219,66.72108459472656,5209084.0,-0.023637530793626182,1.2898648563122406,-0.9530543960504697,60.48388496538017,50.04197034597544,-0.42264006666475495,-1.0821263269527819,-0.8069819604534416,-4.65977851031986,11.011530843318148,2.0702896118164205,0.30848549377699896,0.9975839614868178,-2.3664005945532125,4.361568517526848,-0.6844083165331938,2.6795762395068365,-5.179907609362573,56.27242162994685,-6.6386712168929805,1.681992278020017,6,-0.3057403564453125,-1.4588146209716797,-1.4195022583007812,-4.577354431152344,-0.9783668518066335,4,-0.015198399781412575,-1.3268514490783536,66.52016448974611,2.0909069679462244,65.25353240966797,1.2598953411773994,63.37541961669922,-0.015198399781412575
3514,2010-06-14,67.56841278076172,67.82173919677734,65.92616271972656,65.99604034423828,5045336.0,0.04034965076859809,-1.2142933532966151,-0.8866965826123246,73.68997782681842,53.2606391132665,-2.8912918860609693,-3.6686186238991496,-3.452933180599601,-7.178566974331787,11.473181487102757,2.8739471435546875,0.1373706128814547,3.477128028869629,-0.24511039437386728,7.199366452113125,1.616008817247888,5.338247240491377,-7.5080744641677555,95.17471740256683,25.39919126891469,1.8611192116217479,6,-2.5551071166992188,-3.9702415466308594,-5.070903778076172,-7.197975158691406,-4.096904754638672,0,-0.04137031073942954,1.2898648563122406,64.94779205322266,-1.3268514490783536,66.52016448974611,2.0909069679462244,65.25353240966797,-0.04137031073942954
3515,2010-06-15,68.24977874755861,68.3720703125,66.70361328125,66.91326141357422,4194191.0,0.010084090165144222,1.1105009698993429,0.8500004852154932,71.52985008216709,56.786516065685596,-3.362003891171554,-4.463234368749099,-4.1668780853714935,-7.753523197083595,12.286641344165433,1.66845703125,0.2766959712984942,4.085116386413588,0.09154922512701091,8.078683547700166,2.0883328057702926,6.081899967056877,-7.723756378153645,97.74201114414515,24.07800226049386,1.9967835806432894,6,-2.96130752563478,-4.651607513427749,-6.003412246704116,-7.8793411254882955,-4.184265136718764,1,-0.029310160765558146,-1.2142933532966151,67.56841278076172,1.2898648563122406,64.94779205322266,-1.3268514490783536,66.52016448974611,-0.029310160765558146
3516,2010-06-16,68.32839965820311,68.66033935546875,67.44612121582031,68.57299041748047,3745748.0,0.0011519584691299656,4.791800862492494,-0.18300605091906338,66.5510331857079,58.32683409509802,-3.1807868707986557,-4.506661757582101,-4.244042713568561,-7.721686251548839,12.603476514000628,1.2142181396484375,0.447651753841555,3.994706916809065,-0.40404265350152,8.39345648711965,1.7953321316537654,6.1940817019643575,-7.174693453350542,92.08346676759115,20.436725815141855,2.199374785155294,6,-2.8957939147949077,-4.625404357910142,-5.985942840576158,-7.957962036132798,-1.9305267333984233,2,-0.024929711454073855,1.1105009698993429,68.24977874755861,-1.2142933532966151,67.56841278076172,1.2898648563122406,64.94779205322266,-0.024929711454073855
3517,2010-06-17,67.67324066162111,68.50310516357422,67.11417388916016,67.94403839111328,4418813.0,-0.00958838491548586,1.0,1.1071461991951113,63.25858264631842,60.22097581091836,-2.4230123603174576,-3.649921667683273,-3.5679756881811926,-7.00506497938153,12.085229607090605,1.3889312744140625,0.6900770452103018,3.092772483825698,-1.4793459139873022,7.664890881638691,0.8067132849191978,5.378831682732198,-5.768871141706924,75.27357859531809,5.202151193277317,2.286059198906498,6,-2.240634918212905,-3.970245361328139,-4.948610305786147,-7.053844451904311,-0.9172210693359517,3,-0.030850612515103126,4.791800862492494,68.32839965820311,1.1105009698993429,68.24977874755861,-1.2142933532966151,67.56841278076172,-0.030850612515103126
3518,2010-06-18,67.48979949951172,68.31092834472656,67.15785217285156,67.89162445068361,11150770.0,-0.0027106897839669353,-1.163939120599058,1.4838564264384015,60.94596739785353,62.886893485113916,-1.8049183297570295,-3.2071085786560047,-3.3861663659621684,-6.747493179542744,11.163926987328706,1.153076171875,1.0549689501690693,2.640280532836911,-1.952677113211692,7.233238178885522,0.3438017098126096,4.936759355861213,-4.909832996042077,57.188579528648845,-9.47712517960359,2.2964788230243043,6,-1.8737506866455078,-3.78680419921875,-4.000822067260742,-5.503313064575195,-0.42803955078125,4,-0.03921818878381844,1.0,67.67324066162111,4.791800862492494,68.32839965820311,1.1105009698993429,68.24977874755861,-0.03921818878381844
3519,2010-06-21,69.21067047119139,69.57756042480469,68.64287567138672,69.00975799560547,4031989.0,0.025498238021763875,-1.000016325197943,-0.49999999999994693,65.57280386708663,65.25823030803997,-2.8306247355256886,-4.57644901672424,-5.087016435017759,-8.354462422297914,10.366053655311237,2.0877609252929688,1.1506901308357413,3.9890230178832837,-0.7562216188069044,8.734267654573465,1.6164006995381897,6.361645336228378,-6.022666682521837,87.23393523655756,22.56644821288789,2.372622318345092,6,-2.9438304901122905,-5.0490646362304545,-5.7216930389404155,-6.717529296874986,-2.0790252685546733,0,-0.07572886137488022,-1.163939120599058,67.48979949951172,1.0,67.67324066162111,4.791800862492494,68.32839965820311,-0.07572886137488022
3520,2010-06-22,68.58172607421875,69.20193481445311,67.95277404785156,68.26725006103516,3107312.0,-0.009087390610302504,-1.6481315251057058,1.5652388547126497,63.34295150758842,65.6895306477024,-1.5483239198044458,-3.447265106886988,-4.411716629750117,-7.615930449522708,8.868527267373372,1.2578964233398295,1.5236370058443498,2.9302961349487333,-1.3528915749833175,7.213483844880784,0.7887022799827008,5.071889989914759,-4.626975489212981,59.57458010846102,-2.9669595020875974,2.1415938549660267,6,-1.5592727661132812,-4.4201202392578125,-5.092748641967773,-5.64307975769043,-2.061561584472642,1,-0.07451282346795196,-1.000016325197943,69.21067047119139,-1.163939120599058,67.48979949951172,1.0,67.67324066162111,-0.07451282346795196
3521,2010-06-23,67.53347778320311,68.71275329589844,67.28887939453125,68.06633758544922,3203340.0,-0.015284658917467775,-1.786291737270739,-1.6944370314661166,56.97213858678222,64.70524334063364,-0.1594191013189601,-2.0594775604820796,-3.32355038904943,-6.463356507725706,8.2485019356243,1.4238739013671875,2.127715242123216,1.599457168579093,-2.37085056677752,5.569764903935713,-0.38569669909921345,3.5846110362573995,-2.903990017421478,17.0214413359715,-41.94699729959095,1.9851538676783087,6,-0.4105682373046733,-3.3718719482421733,-4.044500350952134,-4.463800430297837,-2.5245361328125,2,-0.05135177820245207,-1.6481315251057058,68.58172607421875,-1.000016325197943,69.21067047119139,-1.163939120599058,67.48979949951172,-0.05135177820245207
3522,2010-06-24,65.69029998779297,67.78680419921875,65.44570922851561,67.55968475341797,4487576.0,-0.027292801376631814,1.0150379889809094,3.5082112738569857,57.13469228435827,64.3331108205201,1.7362480053681963,-0.10108438030044908,-1.4520379340744825,-4.540157260200523,8.064819685186295,2.341094970703139,2.5505465782974284,-0.3201553344726591,-4.20472621752522,3.564415548579902,-2.2624407759989396,1.6221301070536214,-0.46704350292857555,5.919641043632725,-55.27984867709404,1.9422854415262796,6,1.8213348388671875,-1.5286941528320312,-2.201322555541992,-2.4502811431884766,-0.35814666748046875,3,0.010771345802092602,-1.786291737270739,67.53347778320311,-1.6481315251057058,68.58172607421875,-1.000016325197943,69.21067047119139,0.010771345802092602
3523,2010-06-25,65.62042236328125,67.12290954589844,65.20111846923828,66.24063110351561,4345144.0,-0.0010637434221597575,-1.634726217248052,0.3317715815593498,59.30096918592577,62.73433208264313,2.136218325284659,0.0882103965889911,-1.2982943898030044,-4.381064906193437,8.171193597224772,1.9217910766601562,2.603076739356851,-0.46297378540039347,-4.25505572961147,3.3291081588106834,-2.359014757505932,1.433067186705145,3.9571380615234375,9.58093122906966,-54.873443647601206,1.8960409721055387,6,1.7689170837402344,-1.4588165283203125,-1.3954858779907227,-2.3716678619384766,2.1838531494140625,4,0.017305545866759697,1.0150379889809094,65.69029998779297,-1.786291737270739,67.53347778320311,-1.6481315251057058,68.58172607421875,0.017305545866759697
3524,2010-06-28,66.82590484619139,67.07049560546875,65.29721069335939,66.21442413330078,2858683.0,0.018370538309498752,2.2222145203997914,-0.9859272745165573,61.1645040154119,61.58262696411478,0.9100346569798603,-0.9978087441132288,-2.4292373974515726,-5.455663011532387,8.283316087649158,1.7732849121093608,2.4779316900461055,0.6341896057128764,-3.1101028909796327,4.3784821024053855,-1.2379566426333781,2.506335854059131,2.6641267395019668,40.61137119919124,-27.13403120491577,1.8721462483462528,6,0.5634346008300923,-2.6642990112304545,-2.9198112487792827,-3.5771503448486186,1.1268692016601705,0,0.0035293963184177546,-1.634726217248052,65.62042236328125,1.0150379889809094,65.69029998779297,-1.786291737270739,67.53347778320311,0.0035293963184177546
3525,2010-06-29,64.24896240234375,66.03971862792969,64.24896240234375,66.03971862792969,5278224.0,-0.038562028449578234,1.0,-2.9285571692369796,46.89021432252438,59.398091534872165,3.1958580711737454,1.6311145624990502,0.1414572098212119,-2.742244041662289,8.138536424633092,2.576942443847642,2.489479401706987,-1.922661590576169,-5.705878172476417,1.8605549913240793,-3.814269881526286,-0.031053299626051967,5.155290921020509,0.0,-63.94165487880832,1.8916082909501237,6,2.6642990112304688,-0.0873565673828125,-0.3428688049316406,-0.8691768646240234,2.9088897705078125,1,0.04486738295072934,2.2222145203997914,66.82590484619139,-1.634726217248052,65.62042236328125,1.0150379889809094,65.69029998779297,0.04486738295072934
3526,2010-06-30,64.65952301025389,65.34962463378906,64.25769805908203,64.72940826416016,4256654.0,0.006390151569127367,-1.5000174678591391,0.03902555406914622,43.91775686390295,57.24911089238156,2.4698704037451904,1.2966662370290436,-0.24818024028269292,-3.024968926646629,7.985932688725617,1.1006622314453125,2.0345272526532483,-1.5182155609131058,-5.290689807546855,2.254258685720643,-3.4044526842299803,0.3680215624037686,4.538518676269547,11.604832309709073,-47.193008488077574,1.8862371233168762,6,2.2537384033203267,0.615846633911147,-1.115948677062974,-1.174913406372056,3.4766921997070455,2,0.028775985235726997,1.0,64.24896240234375,2.2222145203997914,66.82590484619139,-1.634726217248052,65.62042236328125,0.028775985235726997
3527,2010-07-01,63.50645065307617,64.86043548583984,63.19197463989258,63.96068954467773,5773580.0,-0.01783298582321524,-2.080640389925058,6.499781659387223,45.15560592909038,55.49462628474121,3.3187252668768963,2.425489168977691,0.9604401913420872,-1.7553262180851874,8.639771004365643,1.6684608459472656,1.5453534262006485,-2.5769456863403377,-6.5224251239627336,1.3685337512820581,-4.549685405151536,-0.6042059675291398,5.493627862080075,8.000031053760853,-49.00565707312566,1.9727397188111964,7,2.878316879272461,2.384765625,-0.12884807586669922,-0.017473220825195312,3.1796913146972656,3,0.0236588721596529,-1.5000174678591391,64.65952301025389,1.0,64.24896240234375,2.2222145203997914,66.82590484619139,0.0236588721596529
3528,2010-07-02,62.6503791809082,64.58963775634766,62.6503791809082,63.74230575561523,4047700.0,-0.013480071132372484,-2.55199446622089,2.4038597198428113,31.245823258482275,51.68051732822962,3.817594117238798,3.387833511831076,1.8227053049949404,-0.7867579302114365,8.68948968117134,1.9392585754394531,1.129796511527303,-3.3902135848998967,-7.469704079075342,0.6892769092755486,-5.429958831987619,-1.350468337812174,6.001213101732219,0.0,-50.02216133571757,2.039745247087721,7,3.275777816772461,3.2408370971679688,0.5612497329711914,0.8385982513427734,5.878932952880859,4,0.042805393590044316,-2.080640389925058,63.50645065307617,-1.5000174678591391,64.65952301025389,1.0,64.24896240234375,0.042805393590044316
3529,2010-07-05,62.58922958374024,63.49771499633789,62.58922958374024,63.4453010559082,2409359.0,-0.0009760451248249646,-1.122452253424493,0.7840009502448962,27.34261221894657,47.680479629491636,3.174556001922987,3.6114397971381393,1.8080798827951483,-0.6133013331726502,8.447679368341818,0.9084854125976491,0.768170078594764,-3.4369497299194265,-7.565240853808113,0.6913413939692532,-5.50109529186377,-1.372804167975083,5.582265650761606,0.0,-42.16890823478586,2.06414556194434,7,3.0617618560790945,3.3019866943359304,0.622399330139153,0.8997478485107351,5.049068450927727,0,0.08332177858137224,-2.55199446622089,62.6503791809082,-2.080640389925058,63.50645065307617,-1.5000174678591391,64.65952301025389,0.08332177858137224
3530,2010-07-06,63.00852966308594,63.50645065307617,62.72026062011719,62.99105834960938,5737988.0,0.0066992369475438185,-1.812508529162914,-0.020408708904070937,29.271561962121325,44.60263778230709,2.102679527605005,3.33418955770928,1.3920683022730316,-0.9037444374358046,8.569966924092508,0.9172210693359304,0.44181750078530513,-2.999305152893072,-7.180118298371397,1.181507992585253,-5.0897117256322275,-0.9088985801539096,4.604739006339756,15.189857674113716,-19.81153672924267,2.090406572739162,7,2.1794872283935547,2.8826866149902344,-0.09827327728271484,0.48044776916503906,2.8739547729492188,1,0.07846944550528456,-1.122452253424493,62.58922958374024,-2.55199446622089,62.6503791809082,-2.080640389925058,63.50645065307617,0.07846944550528456
3531,2010-07-07,63.50645065307617,63.50645065307617,61.80304336547852,62.475669860839844,4777259.0,0.007902437854885314,2.305081546779749,58.99847161574452,33.56303670729521,41.983564940411185,1.0878510526635523,2.844510113132486,0.9328587986985895,-1.2771131363268609,9.307339099640192,1.7034072875976491,-0.14991114391060023,-2.414030075073242,-6.731961573633157,1.9039014234866656,-4.5729958243532,-0.25506432579328475,3.6044141077809826,55.71438731242433,24.741086478016406,2.1589657492799543,7,0.9565258026123047,2.1838512420654297,-0.7294092178344727,-0.017473220825195312,2.148906707763672,2,0.05749654534658721,-1.812508529162914,63.00852966308594,-1.122452253424493,62.58922958374024,-2.55199446622089,62.6503791809082,0.05749654534658721
3532,2010-07-08,64.37125396728516,64.68572998046875,63.62874603271485,64.63331604003906,4190129.0,0.01361756648837531,4.761858221214792,-0.2542364727085669,38.325670478387124,39.65297619512911,0.01817566514088753,1.9083008807300246,0.09142434045247683,-2.0180448846809824,10.014767464653012,1.1792793273925781,-0.692030668022781,-1.4417812347412138,-5.80360415509999,2.920041685617562,-3.6226926949206018,0.7391302254381742,2.1026722261265576,89.0908705945249,58.89586647820479,2.1809114601793897,7,0.06551551818847656,1.3190479278564453,-1.6771974563598633,-0.8822765350341797,1.144340515136733,3,0.05848823831502825,2.305081546779749,63.50645065307617,-1.812508529162914,63.00852966308594,-1.122452253424493,62.58922958374024,0.05848823831502825
3533,2010-07-09,63.96068954467773,64.90411376953125,63.90827941894531,64.64205169677734,2995867.0,-0.00637807091370457,-1.533341743775868,2.600002911292932,28.208822740519693,35.9912338312522,0.18835567041653434,2.3622353847240234,0.4807981705364952,-1.4993840840206687,10.713628517398009,0.9958343505859375,-1.0900031966398558,-1.8029905319213881,-6.227918513620729,2.6219374497779526,-4.0154545227710585,0.40947345892828224,1.9527307093820028,69.57746513524555,44.67260744661096,2.2124639908496686,7,-0.03930854797362571,1.7296123504638743,-0.9761819839477468,-0.4717121124267507,1.4675483703613352,4,0.04261136711467017,4.761858221214792,64.37125396728516,2.305081546779749,63.50645065307617,-1.812508529162914,63.00852966308594,0.04261136711467017
3534,2010-07-12,64.77308654785156,65.14870452880861,63.98689651489258,64.20528411865234,2573469.0,0.012701504767336225,-1.3130278267209712,-0.8333342664389802,34.42856126875749,34.606605714167,-1.0570125149360052,1.4015396618217295,-0.30858476235736987,-2.2099980070098724,10.997646823648664,1.1880149841308807,-1.3610893920589575,-0.8508272171020508,-5.211861963306845,3.5102075291027504,-3.031344590204455,1.3296901560003462,0.6470884795784286,88.77298200206334,65.43412476512333,2.1805173731023992,7,-1.1967525482177734,0.9172153472900391,-1.788578987121582,-1.284109115600586,1.6509933471679688,0,0.057990529495032916,-1.533341743775868,63.96068954467773,4.761858221214792,64.37125396728516,2.305081546779749,63.50645065307617,0.057990529495032916
3535,2010-07-13,66.24936676025389,66.71234893798828,64.49355316162111,64.49355316162111,3647587.0,0.022791568089189695,-1.5273705342012431,3.092296736223967,44.92751002527336,34.718800509874825,-2.4805509321710915,-0.24484375556023963,-1.6819857306449109,-3.5772484789843872,10.802347466133506,2.2187957763671733,-1.6433875525387691,0.725473594665516,-3.4706250046009472,4.921572193931986,-1.3725757049677156,2.8235228942987476,-4.446323394775369,90.56929394807052,63.6871165314969,2.0980492996332347,7,-1.9916706085204936,-0.5590648651122905,-2.707977294921861,-2.7603893280029155,0.5590667724609517,1,0.020965200760943103,-1.3130278267209712,64.77308654785156,-1.533341743775868,63.96068954467773,4.761858221214792,64.37125396728516,0.020965200760943103
3536,2010-07-14,66.62499237060547,67.04428863525389,65.88248443603516,67.04428863525389,2758664.0,0.0056698747281751505,4.541686378689489,-0.23880454336093573,54.1764448401925,35.72111594444173,-2.847500035071036,-0.7954085991951843,-1.9457116955857146,-3.8358108946381364,10.554531232475748,1.1618041992187358,-2.0738335451089114,1.1862695693969698,-2.8356830693081463,5.208222208102086,-0.8247067499555811,3.197245888749528,-4.723762893676749,87.72387542943463,55.78630603934623,2.0109763193525576,7,-2.201326370239258,-0.9346904754638672,-2.775679588317871,-3.136014938354492,-2.0004119873046875,2,-0.01114458565998877,-1.5273705342012431,66.24936676025389,-1.3130278267209712,64.77308654785156,-1.533341743775868,63.96068954467773,-0.01114458565998877
3537,2010-07-15,65.58547973632811,67.0006103515625,65.12249755859375,66.08339691162111,3487198.0,-0.01560244282648482,-1.6380183356462752,1.1875068233925168,49.85631769224875,37.788948659304666,-1.656234087955255,0.08398031860380684,-0.8032266570076843,-2.6674932794159076,10.447052313024722,1.87811279296875,-2.074735742176898,0.25114498138425745,-3.6326139039817775,4.134903866750292,-1.69073446129876,2.193024424067275,-3.478527893066385,53.48199580092573,17.94330430032936,1.941879442683016,7,-1.1618137359618999,0.10482215881349077,-1.7361669540405131,-2.0965023040771342,-1.485023498535142,3,0.0010654435218384606,4.541686378689489,66.62499237060547,-1.5273705342012431,66.24936676025389,-1.3130278267209712,64.77308654785156,0.0010654435218384606
3538,2010-07-16,64.84297180175781,67.31508636474611,64.79055786132811,66.02224731445311,6287550.0,-0.011321224416675602,-2.9319707682252556,2.3684170203635952,41.523542652815124,39.36460759640117,-0.6369848296546365,0.6514263944997367,0.10643324763734086,-1.8042115820735773,10.3969577586449,2.524528503417997,-2.071591542036444,-0.35902156829834553,-4.11169483501574,3.393651698419049,-2.2353582016570357,1.5173150650603517,-2.5385264868164015,25.721948731467627,-8.79606969262597,1.8763366333586966,7,-0.2839069366454936,0.8473300933837891,-0.7774572372436523,-1.353994369506836,-1.0307846069335938,4,0.010373100769046628,-1.6380183356462752,65.58547973632811,4.541686378689489,66.62499237060547,-1.5273705342012431,66.24936676025389,0.010373100769046628
3539,2010-07-19,63.96942520141602,65.04388427734375,63.94321823120117,64.37998962402344,2858625.0,-0.01347172370526839,-3.7547191575963814,0.34814970563498554,48.60137871432735,41.51236501331295,0.5061595588224677,1.1722826334712053,0.9925813083790516,-0.7879410085396401,10.004438909200429,1.1006660461425781,-2.0276774238900828,-0.9705059051513629,-4.246200886847767,2.305189076545041,-2.608353395999565,0.667341585696839,-1.36434142348633,0.7772240543493247,-36.53292690914042,1.6378474908482006,7,0.5896396636962962,1.7208766937255788,0.09608936309813743,-0.48044776916504617,-1.493755340576179,0,0.022804843236120753,-2.9319707682252556,64.84297180175781,-1.6380183356462752,65.58547973632811,4.541686378689489,66.62499237060547,0.022804843236120753
3540,2010-07-20,63.47150802612305,64.51976013183594,62.79888153076172,64.49355316162111,3122596.0,-0.0077836743682661025,2.203246432793842,2.4893660512697404,44.10745984900409,42.68396758461394,1.203184344255277,1.3362349052052593,1.455613855097937,-0.15809141506625224,10.13197740002141,1.7208786010742188,-1.7030921843181375,-1.212912178039545,-4.061964577997202,1.6361402219181045,-2.6374383780183734,0.21161402193928325,3.843578338623061,14.893622412779454,-24.6077566369497,1.424526199978826,7,1.5854759216308594,2.2187938690185547,0.8342304229736328,0.017469406127929688,-1.5024909973144531,1,0.04651806709368378,-3.7547191575963814,63.96942520141602,-2.9319707682252556,64.84297180175781,-1.6380183356462752,65.58547973632811,0.04651806709368378
3541,2010-07-21,64.06551361083984,64.91284942626953,63.87333679199219,64.20528411865234,2414468.0,0.009358617798592705,-2.9666656962356983,0.136755709662849,52.93576081386809,44.30731095522294,0.778711443223699,0.4944473880181306,0.7974237309535113,-0.6401984016189743,10.504025118240005,1.4413414001464844,-1.2887936919319998,-0.44550838470459553,-2.967863195157804,2.07684642574862,-1.7066857899311998,0.8156690205220087,3.15924865722657,28.04638245251263,-14.80190696165483,1.2611774052266063,7,0.9914703369140625,1.6247882843017578,0.3778076171875,-0.5765361785888672,-1.7296104431152344,2,0.04281429691700622,2.203246432793842,63.47150802612305,-3.7547191575963814,63.96942520141602,-2.9319707682252556,64.84297180175781,0.04281429691700622
3542,2010-07-22,66.39787292480469,66.47648620605469,63.83839416503906,63.98689651489258,3868153.0,0.03640584742881403,1.0544264369711203,-17.24953602620087,67.03732981018935,48.62158951851956,-1.381186573449753,-1.8784958270171899,-1.6198072229090315,-2.861861241210434,10.885028439174919,2.638092041015625,-0.8401995960644086,1.8514722824096737,-0.7588423739535415,4.461786938772889,0.5463149542280661,3.156629610591281,0.7383717285156308,79.69061471615724,30.12428186187519,1.3051573281816067,7,-1.3408889770507812,-0.7075710296630859,-1.8300724029541016,-2.8040714263916016,-3.284515380859375,3,-0.02670706851576632,-2.9666656962356983,64.06551361083984,2.203246432793842,63.47150802612305,-3.7547191575963814,63.96942520141602,-0.02670706851576632
3543,2010-07-23,66.75601959228516,67.17532348632811,65.96983337402344,66.1270751953125,3195499.0,0.005393947903814089,-1.555552859927026,0.26086708869772146,68.44546921243528,52.40124595670598,-1.4540225746052613,-2.2632418689816234,-1.9494586069549484,-3.1240979045804735,11.169626898119892,1.2054901123046733,-0.46048007270209723,2.152839088439947,-0.6012847695044599,4.906962946384361,0.7757771594677365,3.5299010174121506,-3.9571380615234375,90.41906877093064,33.15434307457481,1.3770619289722061,7,-1.69903564453125,-1.0657176971435547,-2.1882190704345703,-3.1622180938720703,-4.420116424560547,4,-0.03978013324807472,1.0544264369711203,66.39787292480469,-2.9666656962356983,64.06551361083984,2.203246432793842,63.47150802612305,-0.03978013324807472
3544,2010-07-26,67.06175994873047,67.27141571044922,66.31925201416016,67.26268005371094,2042852.0,0.004579966845126959,7.7197903930131,-0.319456069483363,68.12499530895718,54.97874432155974,-1.5656146140861722,-2.6882337138092396,-2.227069349898443,-3.32071573412793,11.48778730866709,0.9521636962890625,-0.17799378651217523,2.446786689758298,-0.34911329985253303,5.242686679369122,1.0488366949528825,3.8447366845637134,-4.175349578857421,95.31237206255629,31.37360359677224,1.3979499948054135,7,-2.0047760009765625,-1.3714580535888672,-2.402237892150879,-3.467958450317383,-4.358970642089837,0,-0.04845641922297572,-1.555552859927026,66.75601959228516,1.0544264369711203,66.39787292480469,-2.9666656962356983,64.06551361083984,-0.04845641922297572
3545,2010-07-27,67.13164520263672,68.04886627197266,66.65993499755861,67.48106384277344,3439322.0,0.0010421028908229601,-1.1486530347290094,1.7390924625023734,66.85620794696956,56.38760688897941,-1.6731354184056215,-2.6678653298074124,-2.33304830135981,-3.2940516585429123,11.508979558702642,1.3889312744140483,0.2956525984026541,2.372537803649905,-0.6332531086446522,5.378328715944463,0.8696423475026336,3.875433259797184,-4.069834619140622,78.21571913929785,12.689830578412725,1.5028954561472776,7,-1.7077713012695312,-1.6291561126708984,-1.9174222946166992,-3.079233169555664,-2.5856781005859375,1,-0.06935589508856554,7.7197903930131,67.06175994873047,-1.555552859927026,66.75601959228516,1.0544264369711203,66.39787292480469,-0.06935589508856554
3546,2010-07-28,66.52016448974611,67.92656707763672,65.96109771728516,66.93946838378906,2986772.0,-0.009108680578955863,-1.5568121479790586,1.2000043669075338,60.23293699119064,57.54056458886185,-1.2047842349567048,-2.01305310803626,-1.706372564216096,-2.5831574838605533,11.385632155262492,1.9654693603515625,0.6314457905084652,1.6680250167846822,-1.4382845546903553,4.774334588259713,0.11487023104716343,3.221179802522201,-3.159130564941414,63.69286523216342,1.1003744591639375,1.5531547857375156,7,-1.0962905883789205,-1.2622661590576314,-0.9281349182129048,-2.4677524566650533,-2.1838531494140767,2,-0.06841756174008051,-1.1486530347290094,67.13164520263672,7.7197903930131,67.06175994873047,-1.555552859927026,66.75601959228516,-0.06841756174008051
3547,2010-07-29,65.00894165039061,67.61209106445311,64.79929351806639,67.26268005371094,4743843.0,-0.0227182667232948,-1.1045724397762078,5.374952237122434,54.518083481446254,58.98440245870975,0.24144694282763624,-0.4042205611818446,-0.12595420979073424,-0.9800206376408767,10.865716810320238,2.8127975463867188,0.6723875969688606,0.0816776275634652,-2.9595942858500024,3.12294954097694,-1.4389583291432757,1.602313584270199,-1.366637784755838,6.451559888056169,-52.974753293868616,1.5206359567067358,7,0.4149322509765767,-0.08298683166502485,0.6333160400390767,-0.9565296173095561,0.1834411621093892,3,-0.04111801261188419,-1.5568121479790586,66.52016448974611,-1.1486530347290094,67.13164520263672,7.7197903930131,67.06175994873047,-0.04111801261188419
3548,2010-07-30,65.3321533203125,66.31925201416016,64.42366790771484,65.07882690429689,4641516.0,0.004971803289154808,-1.4245718467919004,-0.11240275962924397,52.515725429638444,59.419329871522095,-0.005673648295086764,-0.544116184251294,-0.3545119723517587,-1.2186877046190432,10.16379591160237,1.8955841064453125,0.5467073941419898,0.2708005905151367,-2.5781872510608395,3.119788432091106,-1.1536933302728443,1.6952945113031248,-1.4254557102974559,25.06029522562831,-29.387582311154446,1.424493920787985,7,0.0917205810546875,-0.40619850158691406,0.5044670104980469,-1.2797412872314453,-0.00873565673828125,4,-0.033961773240334,-1.1045724397762078,65.00894165039061,-1.5568121479790586,66.52016448974611,-1.1486530347290094,67.13164520263672,-0.033961773240334
3549,2010-08-02,67.80427551269531,67.86541748046875,65.86501312255861,65.95236206054689,3952217.0,0.03783928841687523,1.0265494933568153,7.310384291049625,56.42137692620832,60.78754288010034,-2.0971544546890897,-2.746312786912725,-2.690319511848614,-3.583220876543564,9.272305087545062,2.53326416015625,0.6151460862060958,2.482170486450201,-0.36875265189188156,5.333093624792291,1.0567089172791526,3.9076320556212423,-3.6490477829628105,93.25303791128079,41.58252999389265,1.4254615691710437,8,-1.8606452941894531,-2.8783206939697266,-2.0288028717041016,-3.751863479614258,-2.699249267578125,0,-0.08064937356268687,-1.4245718467919004,65.3321533203125,-1.1045724397762078,65.00894165039061,-1.5568121479790586,66.52016448974611,-0.08064937356268687
3550,2010-08-03,67.95277404785156,68.10127258300781,67.26268005371094,67.91783142089844,2721740.0,0.002190105771846973,4.052679966902638,0.01886839091351041,55.58823264977946,61.08226197297938,-1.7244844497402454,-2.640804244369832,-2.6405185538447284,-3.6383542167580742,8.381662359029788,0.838592529296875,0.877244508097732,2.3834568023681584,-0.4801950410651017,5.2471086458014256,0.9516308806515212,3.8152827240847955,-3.563928005584657,95.96208542604107,46.83405674386313,1.4318259217166331,8,-1.982940673828125,-3.0006160736083984,-2.1773014068603516,-3.900362014770508,-2.131439208984375,1,-0.07725931449853618,1.0265494933568153,67.80427551269531,-1.4245718467919004,65.3321533203125,-1.1045724397762078,65.00894165039061,-0.07725931449853618
3551,2010-08-04,67.15785217285156,67.66450500488281,66.85211181640625,67.38497161865234,3752720.0,-0.011698151931814116,1.0666686075286034,-6.499781659388646,56.7567505542271,59.939975388983584,-0.4970553202774539,-1.6425151739255455,-1.7135555551831345,-2.7442571413274806,6.961068536879947,1.1006622314453125,1.1031705737012487,1.4059648513793945,-1.3681171462839927,4.180046849042782,0.018923852547700903,2.793005850211088,-2.4720120073253895,74.34687810535007,24.705081512107682,1.3870409988316919,8,-0.8953819274902344,-2.2056941986083984,-1.6204185485839844,-3.105440139770508,-0.899749755859375,2,-0.03889173024888115,4.052679966902638,67.95277404785156,1.0265494933568153,67.80427551269531,-1.4245718467919004,65.3321533203125,-0.03889173024888115
3552,2010-08-05,68.13621520996094,68.70401763916016,66.88705444335939,67.01808166503906,5203675.0,0.014568110882868135,-1.6329213284394268,-4.923107931069233,63.87046749669504,59.43164186501244,-1.3442669576292872,-2.44996559736245,-2.619286978812056,-3.64422646209826,6.411975142735618,1.816963195800767,1.4777779163384395,2.196079826354975,-0.6921502373618011,5.084309890071758,0.7519647944965868,3.6401948582133627,-3.1771404510362373,86.7346720519612,32.65989569277826,1.44411503185839,8,-1.5723724365234375,-2.8826847076416016,-2.0418996810913086,-4.083803176879883,-1.9305267333984375,3,-0.05576922430926856,1.0666686075286034,67.15785217285156,4.052679966902638,67.95277404785156,1.0265494933568153,67.80427551269531,-0.05576922430926856
3553,2010-08-06,66.68614196777344,68.80010986328125,66.50269317626953,68.22357177734375,4196733.0,-0.02128197519805164,-1.4128379352894986,-1.3749965883348345,60.91230726091767,58.630232081896935,0.10599863910181284,-0.8276744407562688,-1.1119345943797043,-2.154499714768761,5.885724847597679,2.2974166870117188,1.697281159775045,0.609733963012701,-2.1390767550745835,3.3585446810999855,-0.7646713960309341,1.9841393220563361,-1.352572920825196,27.97621059034196,-31.483746800571556,1.3744053590436405,8,-0.07425308227539062,-1.3845653533935547,-0.5481500625610352,-2.633729934692383,-0.36688995361328125,4,-0.022399843673597264,-1.6329213284394268,68.13621520996094,1.0666686075286034,67.15785217285156,4.052679966902638,67.95277404785156,-0.022399843673597264
3554,2010-08-09,68.52931213378906,68.70401763916016,67.35002899169922,67.56841278076172,2768366.0,0.027639478182833743,1.0666686075286034,-0.6250037218257789,68.33440962662529,58.7944767129698,-1.6842209902539054,-2.503357429458447,-2.891278662565128,-3.9448036687833508,5.484317195860862,2.0178756713867188,1.6039904731211294,2.2650928497314453,-0.6187438505847211,5.148929550047619,0.823174499573355,3.7070111998895356,-2.7797581888808622,88.21294669690862,22.16076409723823,1.441918350158086,8,-1.9174232482910156,-3.2277355194091797,-2.6206254959106445,-4.476900100708008,-2.0091476440429545,0,-0.04678136071110728,-1.4128379352894986,66.68614196777344,-1.6329213284394268,68.13621520996094,1.0666686075286034,67.15785217285156,-0.04678136071110728
3555,2010-08-10,67.63829803466797,68.16242218017578,66.94820404052734,67.91783142089844,3107847.0,-0.013001941379209736,2.159085721091339,-0.29090808038301824,62.67825118906319,59.06617829051119,-0.7976630233944633,-1.5841742851200138,-1.9451945520073934,-2.9990123097587116,5.8226902859046135,1.5811080932617188,1.4360736295501795,1.3046321868896484,-1.6438681403272852,4.253132514106589,-0.1696179767188255,2.7788823504981224,-1.522677379555006,49.42964264247311,-20.544766130587988,1.4742501636084697,8,-1.0264091491699219,-2.336721420288086,-1.8671941757202148,-3.585886001586914,-1.4326095581054688,1,-0.037453216050060245,1.0666686075286034,68.52931213378906,-1.4128379352894986,66.68614196777344,-1.6329213284394268,68.13621520996094,-0.037453216050060245
3556,2010-08-11,65.88248443603516,67.03555297851561,65.61168670654297,66.75601959228516,3445367.0,-0.025958867234253447,-1.0123460783679255,3.124976118343841,48.09308386162868,58.35228944386479,0.9590360008437955,0.11927564448237149,-0.14991741860970365,-1.1975173779598407,6.128221596352963,2.026611328125,1.2015664072561378,-0.4140560150146513,-3.3658078579162947,2.537695827886985,-1.889931936465473,1.0618199064361704,2.9176254272460938,8.493155273944577,-57.76326178581502,1.4758759214508184,8,0.7294044494628906,-0.5809078216552734,-0.3428678512573242,-1.8300724029541016,2.2712020874023438,2,-0.0009281616759206912,2.159085721091339,67.63829803466797,1.0666686075286034,68.52931213378906,-1.4128379352894986,66.68614196777344,-0.0009281616759206912
3557,2010-08-12,65.65535736083984,66.31051635742189,65.04388427734375,65.52433013916016,3102477.0,-0.0034474576534196943,-1.320011179429875,-0.14999650642817217,45.88772525925125,57.61584498048843,1.4388057985825924,0.3709236416967343,0.08724988887192353,-0.9335162541331954,6.5561597202443425,1.2666320800781392,0.9693026849965918,-0.644676971435544,-3.5930484843354265,2.3036945414643455,-2.1188627278854852,0.8295087850143972,3.0809840393066423,16.27892333690813,-44.9828193377631,1.4741857564499445,8,1.2666397094726562,0.14413833618164062,-0.5787181854248047,-1.602945327758789,1.738349914550767,3,0.009180439805386742,-1.0123460783679255,65.88248443603516,2.159085721091339,67.63829803466797,1.0666686075286034,68.52931213378906,0.009180439805386742
3558,2010-08-13,65.51559448242189,66.73854827880861,65.27100372314453,66.30178070068361,2768904.0,-0.0021287353239100026,-1.3013669129303094,-6.000174682659835,44.150698334906416,56.25243624812156,1.796217761235937,0.5941224030824088,0.2964638990275148,-0.7592703972939034,6.727935008847311,1.4675445556640767,0.8609398306646057,-0.8180709838866989,-3.7112914747857246,2.075149507012327,-2.2646812293362046,0.6285392615628069,3.073048632812487,12.887787368601364,-42.24642647933194,1.4466102454495111,8,1.4064025878906108,0.28390121459959516,-0.452058792114272,-1.4631824493408345,3.398078918457003,4,0.010533278368187071,-1.320011179429875,65.65535736083984,-1.0123460783679255,65.88248443603516,2.159085721091339,67.63829803466797,0.010533278368187071
3559,2010-08-16,65.42823791503906,66.35419464111328,64.65078735351561,66.16201782226561,2303673.0,-0.001333370597839334,2.0468762793744624,0.9333410967810624,43.56434387835989,54.916448606852725,1.6886708275947058,0.839410228390193,0.473964544890336,-0.6626951131106864,6.580254259237832,1.7034072875976705,0.9352256952488318,-0.9783681869506893,-3.688377048320433,1.7316406744190544,-2.333372617635561,0.3766362437341826,3.0186148466796823,22.139277000589093,-28.832902798251478,1.3550044306848703,8,1.297210693359375,0.3712577819824219,-0.6223964691162109,-1.3758258819580078,3.9047317504882812,0,0.013618188835806677,-1.3013669129303094,65.51559448242189,-1.320011179429875,65.65535736083984,-1.0123460783679255,65.88248443603516,0.013618188835806677
3560,2010-08-17,66.42407989501953,66.59004974365234,65.60295104980469,65.60295104980469,2462430.0,0.015220369854276106,-1.4042480046828398,-1.119039697228078,49.64722768128246,54.12650162096999,0.5064366351112852,0.08022213495381436,-0.4343549477639215,-1.637157376479692,5.811225673364817,1.1618118286132812,1.0533143025892713,-0.1301548004150419,-2.462279367042612,2.201969766212528,-1.2962170837288198,1.035907482898736,1.7950089422070192,74.35919584357144,23.963534209011307,1.1660622833137848,8,0.30136871337890625,-0.6245841979980469,-1.790761947631836,-2.3716678619384766,0.9783630371093608,1,0.0014465325658772343,2.0468762793744624,65.42823791503906,-1.3013669129303094,65.51559448242189,-1.320011179429875,65.65535736083984,0.0014465325658772343
3561,2010-08-18,66.80843353271484,67.24520874023439,65.73397827148439,66.19696044921875,2883282.0,0.005786359981241329,1.0352950242749233,0.7446737342860063,57.202790198271224,53.38564858781179,0.07521522376578105,-0.09286374349643722,-0.7854618032258713,-2.013301038742725,5.100688612284522,1.51123046875,0.9361963756981027,0.1170528411865206,-1.9001900740112063,2.1342957563842475,-0.8915686164123429,1.125674298785384,1.196557215489051,83.16483167478262,26.086497507674977,1.008621457598866,8,-0.08298492431640625,-1.0089378356933594,-1.8344345092773438,-2.756021499633789,-0.02620697021484375,2,-0.009021990552393166,-1.4042480046828398,66.42407989501953,2.0468762793744624,65.42823791503906,-1.3013669129303094,65.51559448242189,-0.009021990552393166
3562,2010-08-19,64.62458038330078,67.29762268066406,64.62458038330078,67.24520874023439,4551799.0,-0.032688285504324344,-1.0400010480623947,-4.285762411568766,47.53497935605346,51.89927882060464,1.9093466467361253,2.0567792519359216,1.3661134555930516,0.18469725812417437,5.5103956401823195,2.6730422973632812,0.7542680465592042,-1.978135681152338,-4.195640966634613,0.23936960432993715,-3.0868883238934757,-0.8693830384112005,3.179158161221821,0.0,-58.60324957898166,1.1087526427411407,8,2.0397186279296875,1.1749153137207031,0.432403564453125,-0.5721683502197266,4.629768371582031,3,0.05460934708132581,1.0352950242749233,66.80843353271484,-1.4042480046828398,66.42407989501953,2.0468762793744624,65.42823791503906,0.05460934708132581
3563,2010-08-20,64.10045623779297,65.15744018554689,64.03057098388672,64.86043548583984,4236295.0,-0.008110290889304483,-1.5048502526880212,0.28999886459907087,35.07039074258252,48.203276722377666,2.2664622338793095,2.4999271229420117,1.901893860508153,0.705277510322631,6.089256005895721,1.1268692016601705,0.5861792888202331,-2.369481658935541,-4.850674812701882,0.1117114948308,-3.6100782358187047,-1.1288850820523777,3.448949653831889,2.1390923803007342,-49.92977168933353,1.240596576883169,8,1.9960403442382812,1.6990394592285156,0.9565277099609375,-0.04804420471191406,3.89599609375,4,0.05137640558096335,-1.0400010480623947,64.62458038330078,1.0352950242749233,66.80843353271484,-1.4042480046828398,66.42407989501953,0.05137640558096335
3564,2010-08-23,63.81218719482422,64.43240356445311,63.59380340576172,64.37125396728516,2766566.0,-0.004497144948537701,1.4615264030098698,0.7356342609324178,33.49580609826339,44.96078282339992,2.02856506896957,2.6691105802075015,2.1142264139925118,0.9661131390315205,6.726364566131901,0.838600158691392,0.2067435797561643,-2.49527206420899,-5.226299122334012,0.23575499391603927,-3.860785593271501,-1.129758535146479,3.4854354858398438,5.896178319020654,-38.94249797159679,1.3655135290625138,8,1.6335258483886719,1.9873085021972656,1.3124961853027344,0.24022483825683594,4.0881729125976705,0,0.07994532753562233,-1.5048502526880212,64.10045623779297,-1.0400010480623947,64.62458038330078,1.0352950242749233,66.80843353271484,0.07994532753562233
3565,2010-08-24,62.475669860839844,63.47150802612305,61.36627197265625,63.33174133300781,4688658.0,-0.020944546688297483,2.7076911707402282,1.5312508529162914,32.1094637762869,43.18482503613972,2.856099935187828,3.8355813901719813,3.3357453421098455,2.2598938662822405,7.329854514943215,2.4459152221679688,-0.08931943392006758,-3.5989906311035185,-6.789349098549053,-0.40863216365798394,-5.194169864826293,-2.003811397380744,4.377494506835944,18.70396715348184,-21.476711590537427,1.595179233722769,8,1.8562774658203125,2.6075210571289062,2.6490135192871094,1.576742172241211,5.293663024902344,1,0.10975952430700864,1.4615264030098698,63.81218719482422,-1.5048502526880212,64.10045623779297,-1.0400010480623947,64.62458038330078,0.10975952430700864
3566,2010-08-25,61.969017028808594,62.92991256713867,61.2352409362793,62.40578842163086,4416751.0,-0.008109602236515134,1.2823557819511981,0.5102043544520395,25.554017248793812,40.925524146088904,3.0723377205699762,4.199080604279146,3.716606825374555,2.737167595966497,8.401668087128504,1.694671630859375,-0.7194490789767229,-3.8780860900878906,-7.547863832965575,-0.20830834721020608,-5.712974961526726,-2.0431972186490555,4.115982403564459,12.103759272648103,-21.271582723553337,1.8348888714388412,8,2.297414779663086,3.0486583709716797,3.40462589263916,2.1925888061523438,5.669281005859375,2,0.08767971744322445,2.7076911707402282,62.475669860839844,1.4615264030098698,63.81218719482422,-1.5048502526880212,64.10045623779297,0.08767971744322445
3567,2010-08-26,62.33590316772461,63.052207946777344,62.15245819091797,62.73773193359375,2993739.0,0.005920476981996492,-1.340907624742575,0.9199979038752107,31.13634596711897,39.479484994112525,2.4418566306006966,3.8173888178477284,3.246720005606349,2.3561275707059224,9.301883297188501,1.08319091796875,-1.2309146221910083,-3.3775480270385714,-7.357452282787335,0.6023562287101925,-5.36750015491296,-1.3875958991641895,2.97313490527344,28.062374231774267,-5.748236240568918,1.9899521278743826,8,1.9305286407470703,2.681772232055664,3.0377397537231445,1.8257026672363281,4.682178497314453,3,0.07132845068133298,1.2823557819511981,61.969017028808594,2.7076911707402282,62.475669860839844,1.4615264030098698,63.81218719482422,0.07132845068133298
3568,2010-08-27,63.11335754394531,63.3404769897461,61.8554573059082,62.32716751098633,3179017.0,0.012472015912384116,1.394364811130128,-1.9565299942090624,24.123551402959308,37.31939694129022,1.4391519776141877,3.020023020710994,2.379089147109184,1.5585749367563864,10.098145761701785,1.4850196838378977,-1.369589602151791,-2.4891538619995117,-6.634086751876055,1.6557790278770312,-4.561620306937783,-0.41668741706124024,1.5438729871777355,58.7432303604392,30.499939842383963,2.07246644493827,8,1.1530742645263672,1.904317855834961,2.2602853775024414,1.048248291015625,2.89141845703125,4,0.09730097478432476,-1.340907624742575,62.33590316772461,1.2823557819511981,61.969017028808594,2.7076911707402282,62.475669860839844,0.09730097478432476
3569,2010-08-30,62.33590316772461,63.50645065307617,61.99522399902344,63.13956069946289,1863387.0,-0.012318380870156798,-1.0353003431906456,-1.0222179092166235,24.388196383000277,34.51283790814776,1.9353519540203337,3.548741050861281,2.9999964069516523,2.3120430556779468,11.249855486052567,1.5112266540527344,-1.4908008030609068,-2.993189620971677,-7.246610177296219,1.2602309353528725,-5.119899899133955,-0.8664793428094058,1.7738090282234396,48.46149711782648,21.952239210133243,2.126710278162274,8,1.9305286407470703,2.681772232055664,3.0377397537231445,1.8257026672363281,4.175525665283203,0,0.09080720541720155,1.394364811130128,63.11335754394531,-1.340907624742575,62.33590316772461,1.2823557819511981,61.969017028808594,0.09080720541720155
3570,2010-08-31,62.70278930664063,62.70278930664063,61.16535949707031,61.45362854003906,4163536.0,0.0058856312377291164,1.4615403408049672,-1.5543446272439971,32.26119355975551,31.741549392757122,1.100855404916544,2.9179790012805924,2.497874598075022,1.9395191405407886,12.467984370986294,1.5374298095703196,-1.58150968575643,-2.3638042449951158,-6.583324925647439,1.8557164356572073,-4.473564585321277,-0.2540439046689542,0.9470074877604162,65.67150559798499,35.3597194789087,2.10976034032616,8,1.5287017822265554,2.279945373535149,2.670853614807122,1.4588165283203054,5.171363830566399,1,0.08289217845418562,-1.0353003431906456,62.33590316772461,1.394364811130128,63.11335754394531,-1.340907624742575,62.33590316772461,0.08289217845418562
3571,2010-09-01,64.54596710205078,64.59837341308594,61.44489288330078,62.2310791015625,5234650.0,0.029395467343506843,1.6065047059009,1.8531545837659456,44.75643626623356,31.432822382777132,-1.2259222300775434,0.9160592486936281,0.5718840988641745,0.10373554206985602,13.478179370692214,3.1534805297851562,-1.6239612215680523,-0.39003219604492756,-4.497208900218283,3.7171445081284276,-2.443620548131605,1.66355615604175,-3.3806076049804688,98.47346057087996,63.64424923691886,2.0535883520866767,9,-1.3845672607421804,0.436767578125,0.9172143936157227,-0.38436126708984375,2.7341842651367188,2,0.04993907332111225,1.4615403408049672,62.70278930664063,-1.0353003431906456,62.33590316772461,1.394364811130128,63.11335754394531,0.04993907332111225
3572,2010-09-02,64.33631134033203,64.62458038330078,63.7597770690918,64.58963775634766,2488328.0,-0.0032481620639019937,4.3513124350863945,-0.10943355184449124,44.462670826055074,32.47640905871853,-1.1861991778072394,0.8711011585185275,0.7540037402958717,0.32410478119984987,13.97764037251346,0.8648033142089844,-1.8631404740076007,-0.40969276428222656,-4.235465684329881,3.416080155765428,-2.322579224306054,1.5031936957416008,-3.1709518432617188,91.66664828730036,51.828749164570496,1.9128864600238262,9,-1.4413414001464844,0.64642333984375,1.0045747756958008,-0.17470550537109375,2.9263687133789062,3,0.051323842252453566,1.6065047059009,64.54596710205078,1.4615403408049672,62.70278930664063,-1.0353003431906456,62.33590316772461,0.051323842252453566
3573,2010-09-03,65.1923828125,66.14454650878906,64.23149108886719,64.64205169677734,3882257.0,0.013306194500947388,-1.7898241534498969,-2.1724189856643776,48.96710603250973,34.1954423847459,-2.0909811462282093,-0.10816245594328677,-0.11797125266238595,-0.4885494871932252,14.38481093593662,1.913055419921875,-2.2578050420005553,0.5210666656494141,-3.202177838302802,4.244311169601637,-1.3405555863267011,2.382688917625522,-3.8886544799804668,80.87712524056437,37.197662080245806,1.8616222519761112,9,-1.5374298095703125,-0.20964813232421875,-0.01746845245361328,-1.0307769775390625,2.3148880004882812,4,0.028004787887412563,4.3513124350863945,64.33631134033203,1.6065047059009,64.54596710205078,1.4615403408049672,62.70278930664063,0.028004787887412563
3574,2010-09-06,65.32341766357422,65.90869140625,65.00020599365234,65.73397827148439,1867774.0,0.002009971800710053,1.3907923664581932,-0.7460247043655728,44.7847732992655,35.603810109521305,-2.2183919074855254,-0.5182610465843425,-0.3025771334267233,-0.5873780619382245,14.813985502553976,0.9084854125976562,-2.3515962481055226,0.8123962402343778,-2.460276131718203,4.0850686121869515,-0.8239399457419125,2.4487324262106682,-3.7292402404785108,83.5087767685311,41.90447458626831,1.6363361859762873,9,-1.6684646606445312,-0.3406829833984375,-0.14850330352783203,-1.1618118286132812,2.1838531494140625,0,0.010430537191294054,-1.7898241534498969,65.1923828125,4.3513124350863945,64.33631134033203,1.6065047059009,64.54596710205078,0.010430537191294054
3575,2010-09-07,65.10502624511719,65.49812316894531,64.71193695068361,64.78182220458984,2268417.0,-0.003343233196734796,-2.3962394739879196,-0.7872261349487769,41.79984133630093,37.40890167479987,-1.7744002170990782,-0.5263744264720174,-0.05832372342428016,-0.36366660475080437,15.582227993345574,0.7861862182617045,-2.2279974890711856,0.7206684112548771,-2.221813018592073,3.663149841101827,-0.7505723036685907,2.191909126178352,-3.2378266768798767,77.88091747795835,39.81802669462321,1.4712407149234734,9,-1.4500732421875,-0.12229156494140625,0.32976627349853516,-0.94342041015625,4.594833374023423,1,0.021602058535320934,1.3907923664581932,65.32341766357422,-1.7898241534498969,65.1923828125,4.3513124350863945,64.33631134033203,0.021602058535320934
3576,2010-09-08,65.82133483886719,66.26683807373047,64.51102447509766,65.30594635009766,2837544.0,0.011002354734535036,1.496899733642908,1.5946226660057126,56.70910406701021,40.25031924145445,-2.1085248038677946,-1.3149154865014197,-0.7531491594288298,-1.0592774113714398,15.847781454307192,1.7558135986328125,-2.0313627280963544,1.4400344848632756,-1.4960125611112716,4.376081530837823,-0.027989038123990895,2.908058007850549,-3.6974944541967716,82.23006005681584,37.72685965222213,1.4680235229872722,9,-2.105236053466797,-0.8386001586914062,-0.3603391647338867,-1.65972900390625,4.4987335205078125,2,0.031187734240960108,-2.3962394739879196,65.10502624511719,1.3907923664581932,65.32341766357422,-1.7898241534498969,65.1923828125,0.031187734240960108
3577,2010-09-09,66.25810241699219,66.67740631103516,65.00020599365234,65.53306579589844,3232587.0,0.006635653609794234,1.1452451817516467,1.4067769010998772,62.215588571191624,44.482767815702495,-2.1572804156772207,-1.7963093338305214,-1.1257427105439604,-1.449025245567526,15.905102634789758,1.6772003173828125,-1.6712522455801206,1.8466648101806697,-1.1560626469530888,4.849392267314428,0.3453010816137976,3.348028538747549,-3.802822217196969,82.85697352701729,31.63200902518603,1.5013637285668788,9,-2.336719512939453,-1.2753677368164062,-0.6507883071899414,-2.09649658203125,4.551155090332031,3,0.015425267445226432,1.496899733642908,65.82133483886719,-2.3962394739879196,65.10502624511719,1.3907923664581932,65.32341766357422,0.015425267445226432
3578,2010-09-10,66.2056884765625,66.31051635742189,65.67282867431639,66.1270751953125,2172761.0,-0.0007910570710254472,3.4242536523393756,0.10842663523865645,63.92271082818829,48.87549164294561,-1.810481177259092,-1.7808495380733973,-0.9808427036780074,-1.3695040721671603,16.246970348889977,0.6376876831054972,-1.1488014955178443,1.7597461700439396,-1.311482973758615,4.830975313846494,0.22413159814266237,3.295360741945217,-3.3281956656432854,78.22554516256268,20.38828473724415,1.5356145719012777,9,-2.2843055725097656,-1.2229537963867188,-0.29700183868408203,-0.9303188323974609,5.293663024902344,4,0.015965268264261256,1.1452451817516467,66.25810241699219,1.496899733642908,65.82133483886719,-2.3962394739879196,65.10502624511719,0.015965268264261256
3579,2010-09-13,66.31925201416016,67.02681732177734,65.82133483886719,66.72108459472656,2500874.0,0.0017153138984100647,1.379324624477657,-5.111510093167702,76.06624673904159,53.742719773977385,-1.452311467918861,-1.9228220072778015,-0.9967223583817031,-1.4953344562677842,16.422976392114773,1.2054824829101562,-0.7263672484529167,1.828759002685544,-1.3271483886332902,4.984666394004378,0.2508053070261269,3.406712698344961,-3.061767853229348,71.87505686125853,8.71229459288385,1.5779536956594158,9,-2.0833969116210938,-1.3845634460449219,-0.3625192642211914,-0.6289501190185547,4.9093017578125,0,0.017913633865690448,3.4242536523393756,66.2056884765625,1.1452451817516467,66.25810241699219,1.496899733642908,65.82133483886719,0.017913633865690448
3580,2010-09-14,66.52016448974611,66.7822265625,65.56800842285156,66.38913726806639,2918684.0,0.0030294743906800203,2.706679709334824,-0.3260741612714068,82.20009435561273,57.90312622835285,-1.178741113869222,-2.2305272739055937,-1.1091196633730078,-1.6699499833700742,16.705926745913747,1.2142181396484375,-0.25741224052383416,2.0248672485351733,-1.1437009457355316,5.193435442805878,0.44058315139982085,3.6091513456705258,-2.810360349513715,79.8611068991666,9.816731702156815,1.584284097135352,9,-1.1268672943115376,-1.856273651123061,-0.5634317398071431,-0.8298625946045064,5.712959289550767,1,0.014839204485044943,1.379324624477657,66.31925201416016,3.4242536523393756,66.2056884765625,1.1452451817516467,66.25810241699219,0.014839204485044943
3581,2010-09-15,66.2056884765625,66.51142883300781,65.84754180908203,66.37166595458984,2927179.0,-0.004727529097317329,1.98039148528077,-1.266740421567211,77.5839162683601,61.58326461083118,-0.6750651821850795,-2.0696339119563447,-0.7240096648624217,-1.3160933073377805,17.44785049771582,0.6726226806640767,0.29318965773018135,1.7405284881591854,-1.3458026501630513,4.826859626481429,0.19736291899806702,3.2836940573203037,-2.0978427545447147,59.48266775087339,-15.216486151878001,1.5431655691611215,9,-0.5765342712402344,-1.9741973876953125,-0.24895572662353516,-0.5153865814208984,6.9970703125,2,0.052777506328856916,2.706679709334824,66.52016448974611,1.379324624477657,66.31925201416016,3.4242536523393756,66.2056884765625,0.052777506328856916
3582,2010-09-16,68.1536865234375,68.87873077392578,67.43738555908203,67.54221343994139,7834018.0,0.029423424054635605,-2.5106432400791623,-3.6840726269823887,80.78961521719465,65.11909896468507,-2.262555009092239,-3.941781156560566,-2.605160960155345,-3.225954980347211,18.071197079888357,2.6730422973632812,0.7753302255603103,3.512071228027338,0.011607405137397109,7.012535050917286,1.7618393165823676,5.2623031394723085,-3.6955642094485626,78.10011914007139,1.3255324474828711,1.7502319114449731,9,-1.4588088989257812,-3.131641387939453,-2.196953773498535,-2.4633846282958984,4.769538879394531,3,0.03178671538468425,1.98039148528077,66.2056884765625,2.706679709334824,66.52016448974611,1.379324624477657,66.31925201416016,0.03178671538468425
3583,2010-09-17,67.39370727539061,69.31549835205078,67.39370727539061,68.57299041748047,9151323.0,-0.011150963165954875,-2.2592530293521524,-1.9285937090595815,80.96246923889925,69.1388429579777,-1.2935057583749625,-3.080361315004197,-1.77255200711582,-2.451817029335899,18.486154133446338,1.9217910766601705,1.0055494346490548,2.5874294281005774,-1.110131792452762,6.284990648653924,0.7386488178239006,4.436210038377247,-2.3166997770105127,48.71791217672924,-30.331153070563516,1.8487806102766726,9,-0.48044586181639204,-2.153278350830064,-1.0329608917236186,-1.7034053802490092,5.337341308593764,4,0.05068055119711201,-2.5106432400791623,68.1536865234375,1.98039148528077,66.2056884765625,2.706679709334824,66.52016448974611,0.05068055119711201
3584,2010-09-20,68.91367340087889,69.07964324951172,67.43738555908203,67.43738555908203,3342333.0,0.022553531879130118,-1.2248475452196383,-1.2518518997741868,83.31763097688824,73.75193069582075,-2.5151294988591673,-4.425435148673316,-3.2269188117431753,-3.9312072270290486,18.697013927454297,1.685935974121108,1.3183316774351113,3.852321243286113,-0.23933982943384535,7.943982316006071,1.8064907069261409,5.898151779646092,-3.1585073659114897,89.2774908335043,8.183630401862118,2.0458305363599787,9,-2.0004119873046733,-3.673244476318345,-2.5529270172119,-3.2233715057372905,3.022453308105483,0,0.03752053798590538,-2.2592530293521524,67.39370727539061,-2.5106432400791623,68.1536865234375,1.98039148528077,66.2056884765625,0.03752053798590538
3585,2010-09-21,69.33296966552734,69.78720855712889,68.49436950683594,68.83505249023439,4162461.0,0.006084369675221968,-1.1925846374804865,0.3372764857881073,80.30962635765842,76.37421095033721,-2.53858089149098,-4.537288210009919,-3.6219831854191398,-4.276252434260726,18.03783746786735,1.2928390502929545,1.546016367318785,3.9287525177001896,-0.3933537975205468,8.250858832920926,1.7676993600898214,6.089805675310558,-3.008150459826595,88.47011890468292,9.179141636205571,2.161053157610367,9,-1.9392623901367188,-3.8566856384277344,-3.070497512817383,-3.642667770385742,1.7383499145507812,1,0.02734029878699684,-1.2248475452196383,68.91367340087889,-2.2592530293521524,67.39370727539061,-2.5106432400791623,68.1536865234375,0.02734029878699684
3586,2010-09-22,67.40244293212889,69.75226593017578,67.21900177001953,69.00975799560547,5307629.0,-0.027844281626931644,-1.5663737333920746,-3.2280771647029387,65.94003547483267,76.7880383840751,-0.40251687446205153,-2.2965784402922793,-1.7012672300490408,-2.2806914599580637,16.929803408650233,2.53326416015625,1.7929998423180535,1.7265544891357223,-2.363203316724764,5.816312294996209,-0.318324413794528,3.7714333920659655,-0.45439364317107334,7.142772265462026,-67.6670646008243,2.0448789029302437,9,0.27516555786134234,-1.9261589050292827,-1.139970779418931,-1.7121410369872905,4.586090087890639,2,0.07166922498687844,-1.1925846374804865,69.33296966552734,-1.2248475452196383,68.91367340087889,-2.2592530293521524,67.39370727539061,0.07166922498687844
3587,2010-09-23,66.7822265625,68.18862915039061,66.03971862792969,68.08380889892578,3601653.0,-0.009201689770405252,1.843936005331241,0.8097866846407173,58.47297466532428,76.18251214375688,0.33510494952899705,-1.3978433753488702,-1.064759157556196,-1.5979686863082918,15.567770165257969,2.1489105224609233,2.1008206227364354,0.8840219497680692,-2.9142895209127175,4.682333420448856,-1.0151337855723312,2.7831776851084626,3.004981994628892,19.813473781075054,-51.98875232423472,1.8991557353403938,9,0.8953819274902344,-1.3059425354003906,-0.5197544097900391,-1.0919246673583984,4.918037414550781,3,0.09614133216348608,-1.5663737333920746,67.40244293212889,-1.1925846374804865,69.33296966552734,-1.2248475452196383,68.91367340087889,0.09614133216348608
3588,2010-09-24,69.25434875488281,69.48146820068361,66.52016448974611,66.55510711669922,4256456.0,0.03701766652043581,-1.1387995757049991,-2.0738155110462424,66.76598012819629,75.14914918699628,-1.8540609603374634,-3.5693091403156245,-3.4675905593814633,-3.957565235807934,14.245569064454209,2.9613037109375,2.2569186209827166,3.0490945816040096,-0.7939250449580726,6.892114208166085,1.1275847683229756,4.970604394885044,0.49791717529296875,85.78088767913125,14.82084709362222,1.9215098132810389,9,-1.5767402648925781,-3.778064727783203,-3.022451400756836,-3.564046859741211,2.559478759765625,4,0.0529768413668108,1.843936005331241,66.7822265625,-1.5663737333920746,67.40244293212889,-1.1925846374804865,69.33296966552734,0.0529768413668108
3589,2010-09-27,67.99645233154297,70.320068359375,67.87415313720703,69.68238830566406,5390950.0,-0.018163428664848325,-1.5339256004015192,-0.6245961644455122,61.32787023426001,72.83001317351265,-0.3723955438045863,-1.9664140369805239,-2.125430259447711,-2.66654223676764,13.133600603075383,2.4459152221679688,2.305652252398957,1.5081707000732365,-1.9494287739870657,4.965770174133532,-0.2206290369569075,3.2369704371033805,-1.9567337036132812,45.714341733299584,-23.363544397223585,1.728799737030148,9,0.08735275268554688,-2.2537384033203125,-2.0484561920166016,-2.306150436401367,4.254142761230469,0,0.06963004818775032,-1.1387995757049991,69.25434875488281,1.843936005331241,66.7822265625,-1.5663737333920746,67.40244293212889,0.06963004818775032
3590,2010-09-28,67.90036010742189,68.59046173095703,66.60752105712889,67.21900177001953,3984803.0,-0.0014131946715770782,-1.0825711229432178,-0.40414247507682566,58.561136433038925,70.71637096958807,-0.06697695935874037,-1.5399201652932106,-1.9284016055645026,-2.558328337922873,11.299266223167429,1.9829406738281392,2.352317819137184,1.152199935913103,-1.8600382057107225,4.1644380775369285,-0.3539191348988169,2.658319006725023,-1.7750344848632977,43.469379752386104,-22.955707989781217,1.5061190708119134,9,0.27953338623045454,-2.157646179199233,-2.2777557373047017,-2.2100582122802876,3.581520080566392,1,0.05943660085421776,-1.5339256004015192,67.99645233154297,-1.1387995757049991,69.25434875488281,1.843936005331241,66.7822265625,0.05943660085421776
3591,2010-09-29,67.76933288574219,68.72148895263672,67.42864990234375,68.46816253662111,2971521.0,-0.0019296984798373717,1.14493212240119,-1.0256418869741448,56.38377963068955,68.0046114599764,0.3455131586130591,-1.2174436686030958,-1.7150289165327024,-2.4333927343281943,10.860034208143988,1.2928390502929688,2.306999689637209,0.8600044250488281,-1.997050868049655,3.7170597181473113,-0.5685232215004135,2.2885320715980697,-1.5601124084472673,40.40824620254744,-22.949451254542673,1.4285276465492385,9,0.41056060791015625,-2.0266189575195312,-3.0617637634277344,-2.2974166870117188,5.1102142333984375,2,0.048723907315171955,-1.0825711229432178,67.90036010742189,-1.5339256004015192,67.99645233154297,-1.1387995757049991,69.25434875488281,0.048723907315171955
3592,2010-09-30,67.63829803466797,68.96607971191406,66.80843353271484,67.30635070800781,3444884.0,-0.001933541994505683,-2.2500014364926595,-0.47500463988994307,56.011735650752954,65.23230772796015,0.4422602803322775,-0.8710053874187338,-1.5766638649082267,-2.332287479321238,10.276363427046107,2.1576461791992188,2.20554488714194,0.5638702392578097,-2.037301854192336,3.165042332707955,-0.7367158074672631,1.8644562859828824,-1.3468605997314427,29.425311357443906,-30.727680553462978,1.3005860467250716,9,0.541595458984375,-1.8955841064453125,-2.996244430541992,-2.2318973541259766,5.651817321777344,3,0.06431615093451715,1.14493212240119,67.76933288574219,-1.0825711229432178,67.90036010742189,-1.5339256004015192,67.99645233154297,0.06431615093451715
3593,2010-10-01,67.01808166503906,68.74769592285156,66.69487762451172,67.70818328857422,3528689.0,-0.009169603429569073,-2.071909304197421,-2.07894918292767,52.812925138731494,61.84289596816495,1.1215318483278054,-0.11278164009638658,-0.9677190342838742,-1.6909560357497213,10.647057201725582,2.0528182983398438,2.1610573719348025,-0.14763107299805256,-2.5942562453951865,2.2989940993990814,-1.3709436591966266,1.0756815132005215,-0.6460716116137633,11.058730690428629,-45.64471693504207,1.2233125861985685,10,1.1618118286132812,-1.2753677368164062,-2.376028060913086,-1.6116809844970703,7.320281982421875,4,0.06986446337592267,-2.2500014364926595,67.63829803466797,1.14493212240119,67.76933288574219,-1.0825711229432178,67.90036010742189,0.06986446337592267
3594,2010-10-04,66.00477600097656,67.01808166503906,65.70777130126953,66.82590484619139,3190079.0,-0.015119884647356363,1.1739185468814277,1.1898665605341794,48.05280904770876,58.25880515594832,1.876110209547278,1.0057524002964016,0.012451562221059476,-0.6644449928321308,10.945188972774778,1.3103103637695312,1.8690675544552136,-1.195004653930667,-3.550910580671669,1.1609012728103352,-2.372957617301168,-0.017051690560165866,4.3152923583984375,9.115303472708412,-42.81404472440333,1.177952963370504,10,2.009143829345703,-0.26206207275390625,-1.362722396850586,-0.5983753204345703,8.228759765625,0,0.08800956333199172,-2.071909304197421,67.01808166503906,-2.2500014364926595,67.63829803466797,1.14493212240119,67.76933288574219,0.08800956333199172
3595,2010-10-05,66.51142883300781,67.47232818603516,65.4107666015625,65.71650695800781,4359571.0,0.007676002597505338,-1.9316805902137355,-0.9680842167857675,51.138584942971306,56.614199541297054,1.0360873615924646,0.6428239918757157,-0.5243851158086841,-1.1873109089013667,11.063219044955385,2.0615615844726562,1.6318401746948865,-0.7586719512939482,-2.9278738067319523,1.410529904144056,-1.8432728790129431,0.3259289764250468,3.7163935852050827,30.95823623074579,-19.188841249951444,1.0846009277189985,10,1.3539886474609375,-0.7687149047851562,-1.869375228881836,-1.1050281524658203,6.13226318359375,1,0.08628842231272937,1.1739185468814277,66.00477600097656,-2.071909304197421,67.01808166503906,-2.2500014364926595,67.63829803466797,0.08628842231272937
3596,2010-10-06,67.87415313720703,68.12747955322266,66.95693969726561,67.25394439697266,4169168.0,0.02048857358967049,1.0775220040623137,0.780213452088452,48.91156393874885,55.55182057167757,-0.2823838280560551,-0.5883899788700546,-1.882367749073893,-2.529198031589175,11.826565472830518,1.6160507202148438,1.2258700221142647,0.5014114379882812,-1.571271928688489,2.5740948046650516,-0.5349302453500968,1.5377531213266593,2.160987048339848,69.28747086922374,21.73953204021774,1.036341683338385,10,-0.00873565673828125,-1.9916725158691406,-3.267040252685547,-2.5026931762695312,6.673858642578125,2,0.05315317958351917,-1.9316805902137355,66.51142883300781,1.1739185468814277,66.00477600097656,-2.071909304197421,67.01808166503906,0.05315317958351917
3597,2010-10-07,67.2801513671875,68.13621520996094,67.0006103515625,67.91783142089844,3555550.0,-0.00875151648402539,1.113839380813747,-1.0281700536338139,49.55205050356704,53.639161724496546,0.43547072704787126,0.09076041798434176,-1.2417102149443053,-1.8823132695753202,12.389612898903781,1.1356048583984375,0.8364162442604197,-0.14369277954101278,-2.1499986619313063,1.8626131028492807,-1.1468457207361666,0.8594601616541411,2.570013875000001,56.02110760029082,8.2650311999816,1.003152941195149,10,0.58526611328125,-0.24022865295410156,-3.2080841064453125,-2.0965042114257812,7.844398498535156,3,0.08322507661128631,1.0775220040623137,67.87415313720703,-1.9316805902137355,66.51142883300781,1.1739185468814277,66.00477600097656,0.08322507661128631
3598,2010-10-08,67.26268005371094,67.68197631835939,66.65993499755861,66.85211181640625,3306555.0,-0.0002596800560273893,-1.5714258292384211,-0.6438467612643871,42.61140812052345,51.55955482297026,0.15724977474667412,0.20182682836710342,-1.187243887072981,-1.8014811707260634,12.901009132303898,1.0220413208007812,0.6806494707493442,-0.21401367187499432,-2.139259231800068,1.7112318880500794,-1.176636451837524,0.7486091080875354,2.409909242851569,67.94894045852811,24.39393522627394,0.9626227799625335,10,-0.07425689697265625,0.01309967041015625,-3.3238277435302734,-2.2799453735351562,7.3464813232421875,4,0.08961039461884823,1.113839380813747,67.2801513671875,1.0775220040623137,67.87415313720703,-1.9316805902137355,66.51142883300781,0.08961039461884823
3599,2010-10-11,67.50727081298828,67.83048248291016,67.02681732177734,67.26268005371094,1689285.0,0.0036363516749857716,-1.2438837350488343,0.595737168766492,41.69976843790626,49.68606949017774,-0.18330520907892378,0.05354839310481907,-1.4709307890926908,-1.9752058742272993,13.017886920553757,0.8036651611328125,0.6680854752095371,-0.0288238525390625,-1.8754084052035012,1.8177607001253762,-0.9521161288712818,0.8944684237931568,1.994845575774221,76.92327072194385,37.43662142574806,0.9232922763322228,10,-0.31884765625,-0.09172439575195312,-3.188426971435547,-2.5245361328125,5.2587127685546875,0,0.10119047551776261,-1.5714258292384211,67.26268005371094,1.113839380813747,67.2801513671875,1.0775220040623137,67.87415313720703,0.10119047551776261
3600,2010-10-12,67.50727081298828,67.69071197509766,66.51142883300781,66.67740631103516,3123438.0,0.0,-1.030062646931351,3.3928693970491905,50.57805121853542,49.040988555493946,-0.2737126075648604,0.13838681249274032,-1.515620293665279,-1.875166523897434,13.202135491095293,1.1792831420898438,0.3148305899240995,-0.07817916870116903,-1.8621370199204392,1.7057786825181012,-0.9701580943108041,0.8137997569084661,1.8311915842862163,61.29064067166282,16.981014741287204,0.8919789256096365,10,-0.31884765625,-0.09172439575195312,-3.188426971435547,-2.5245361328125,5.896400451660156,1,0.09963763714054874,-1.2438837350488343,67.50727081298828,-1.5714258292384211,67.26268005371094,1.113839380813747,67.2801513671875,0.09963763714054874
3601,2010-10-13,69.69985961914061,69.86582946777344,67.54221343994139,67.54221343994139,4984770.0,0.03247929859624077,-1.1538434338612684,2.599998161291509,63.71103637680427,49.89646641394409,-2.417928763244092,-1.875145123957239,-3.7027153029867037,-3.984217697785965,13.852455676596447,2.3585586547851562,0.15739457209798502,1.9397010803222514,0.04380932368876245,3.8355928369557404,0.9917552020055069,2.887646958638996,-4.289093017578111,95.05217573259782,45.675828819238774,0.9479458783167435,10,-2.061561584472642,-2.2843132019042827,-5.381015777587876,-4.7171249389648295,5.223777770996108,2,0.04223584399662883,-1.030062646931351,67.50727081298828,-1.2438837350488343,67.50727081298828,-1.5714258292384211,67.26268005371094,0.04223584399662883
3602,2010-10-14,70.320068359375,71.14119720458984,69.70859527587889,69.88330078125,4713228.0,0.008898278183390618,-2.6444694602409617,0.20242780412083153,56.063623640865536,50.25765513640343,-2.9253556981516198,-2.4503637736529527,-4.341650486848536,-4.552838397594812,13.38428666996147,1.441337585449233,0.06997140963409265,2.4515907287597685,0.2398022227438048,4.663379234775732,1.3456964757517937,3.557484981767743,-4.8202005004882835,82.26414845600026,35.94394506663069,1.10589425300798,10,-2.044086456298828,-2.2493667602539062,-5.970651626586914,-5.337333679199219,4.358970642089844,3,0.06012427915745189,-1.1538434338612684,69.69985961914061,-1.030062646931351,67.50727081298828,-1.2438837350488343,67.50727081298828,0.06012427915745189
3603,2010-10-15,70.80925750732422,71.23728942871094,70.05800628662111,70.05800628662111,5837662.0,0.006956607969281103,-2.1395174066702682,1.7200251537171278,67.53815123492026,52.422693157204705,-3.1516406863768935,-2.8148682283856203,-4.797520409717549,-4.987071162112471,12.694326565817821,1.1792831420898295,0.041903814128090744,2.7700023651123047,0.21218585790408895,5.32781887232052,1.4910941115081897,4.04891061871642,-5.083736474609381,90.94277300993821,42.705785686815105,1.2789082536041105,10,-2.4852294921875,-2.4852294921875,-6.357198715209961,-5.8265228271484375,3.8173751831054688,4,0.06094248845854766,-2.6444694602409617,70.320068359375,-1.1538434338612684,69.69985961914061,-1.030062646931351,67.50727081298828,0.06094248845854766
3604,2010-10-18,71.49935150146484,71.92738342285156,70.01433563232422,70.320068359375,3300272.0,0.009745815991210494,-1.1365900211744355,1.5697587033351232,70.89252987544909,54.61757592748002,-3.330613900229295,-3.4797247571243304,-5.505009230414544,-5.6255882994417306,12.078201624927397,1.9130477905273438,0.05260242998295439,3.330812454223633,0.3590189831879371,6.3026059252593285,1.8449157187057779,4.816709189741488,-5.44312436499024,92.09683326759452,41.46988286899568,1.4858967355178487,10,-2.2799453735351562,-2.8302764892578125,-7.047292709350586,-6.5166168212890625,1.5723724365234375,0,0.0434942389012376,-2.1395174066702682,70.80925750732422,-2.6444694602409617,70.320068359375,-1.1538434338612684,69.69985961914061,0.0434942389012376
3605,2010-10-19,71.22855377197266,71.5168228149414,70.84419250488281,70.84419250488281,3342876.0,-0.0037874151835718406,-2.4999900752297584,0.32592789074276546,69.76048086871555,56.93412225303188,-2.5930070692240577,-3.224979581784197,-5.226387222170899,-5.304125286757113,11.081326484050878,0.6726303100585938,0.16286798704942385,2.965235519409177,-0.27198299294202855,6.202454031760382,1.3466262632335742,4.5838447755847795,-4.702634132587889,84.06379562018402,30.81640214380807,1.6186092561756014,10,-2.0091476440429688,-2.559478759765625,-6.643281936645508,-6.245819091796875,3.3019866943359375,1,0.02158445915513263,-1.1365900211744355,71.49935150146484,-2.1395174066702682,70.80925750732422,-2.6444694602409617,70.320068359375,0.02158445915513263
3606,2010-10-20,72.23312377929688,72.34668731689453,70.73937225341797,70.84419250488281,3051103.0,0.014103473314089676,-1.0109388721316483,3.6136088449552393,73.86572490812387,59.63564163131597,-3.2567103944679587,-4.057100899087089,-6.154694659554437,-6.249860957267089,11.196137775944443,1.6073150634765625,0.47663264481356293,3.728271484375,0.06826002940997,7.38828293934003,1.898265756892485,5.558277211857515,-5.275087037234769,95.69523974781656,37.80551403795905,1.8300057274825179,10,-2.804065704345703,-3.3543968200683594,-7.204529762268066,-7.250389099121094,3.3019866943359375,2,0.016205134488272765,-2.4999900752297584,71.22855377197266,-1.1365900211744355,71.49935150146484,-2.1395174066702682,70.80925750732422,0.016205134488272765
3607,2010-10-21,73.2027587890625,73.62205505371094,71.90118408203125,71.91865539550781,4125158.0,0.013423689285933182,-1.6092660072878708,0.9245262290579511,80.99830828907761,63.90085276115531,-3.6854365579638397,-4.765386700206477,-7.027905382133255,-7.16809485082544,12.330125698016245,1.7208709716796875,0.7629092469318834,4.376879882812503,0.25578594015919975,8.497973825465806,2.316332911485844,6.4374268541391615,-5.7058569895171445,88.3778028257178,23.54954649825065,2.060546971326654,10,-3.136016845703125,-3.6863479614257812,-8.272436141967773,-8.220024108886719,1.8082275390625,3,0.023508384513663216,-1.0109388721316483,72.23312377929688,-2.4999900752297584,71.22855377197266,-1.1365900211744355,71.49935150146484,0.023508384513663216
3608,2010-10-22,72.92322540283203,73.22896575927734,72.54759979248047,73.18528747558594,2638328.0,-0.0038186181894586113,2.899997816546213,-0.2040817539064821,87.4291610772882,68.98189638775331,-2.814487524556,-4.42370273161643,-6.648702186518818,-6.808136458204771,12.83196729516414,0.681365966796875,1.0096117635625887,3.913902664184576,-0.5958026992521326,8.423608027621285,1.6590499824662288,6.168755345902923,-4.691305212786801,80.6296008848079,8.392410734320293,2.254852681718352,10,-2.8564834594726562,-3.4068145751953125,-7.064764022827148,-7.901180267333984,0.908477783203125,4,0.024077563614796293,-1.6092660072878708,73.2027587890625,-1.0109388721316483,72.23312377929688,-2.4999900752297584,71.22855377197266,0.024077563614796293
3609,2010-10-25,72.73104858398438,73.81423950195312,72.5825424194336,73.3774642944336,2606271.0,-0.002635330757602361,-1.6111097632968614,2.4666511397711726,84.8337315708333,72.78808309356418,-2.015325566471688,-4.06716048508099,-6.354217500027971,-6.525793070699734,13.03486169091282,1.2316970825195312,1.31821078987916,3.4849960327148466,-1.2901009556939016,8.260093021123595,1.0974475385104796,5.872544526919214,-3.85231221029926,64.77275828786514,-12.161898741263016,2.387548494204373,10,-2.0528221130371094,-3.1185455322265625,-6.654203414916992,-7.490619659423828,0.8997421264648438,0,0.026062928327733825,2.899997816546213,72.92322540283203,-1.6092660072878708,73.2027587890625,-1.0109388721316483,72.23312377929688,0.026062928327733825
3610,2010-10-26,71.93612670898438,72.89701843261719,71.19361114501953,72.21565246582031,3766457.0,-0.01092960833751877,1.074470160833248,0.4324241387043091,74.29474151093378,73.96405033068969,-0.5879305688564926,-3.1140454241359095,-5.496219327597345,-5.652362048651582,13.677256276620527,1.7034072875976562,1.7429493160253884,2.488285827636716,-2.38740270455159,7.363974359825022,0.05044156154256996,4.926130093730862,-2.3664198973417427,38.92052432951475,-37.37116681600088,2.4378442660941517,10,-0.17470932006835938,-2.3236236572265625,-5.859281539916992,-6.695697784423828,5.014122009277344,1,0.01578618812210908,-1.6111097632968614,72.73104858398438,2.899997816546213,72.92322540283203,-1.6092660072878708,73.2027587890625,0.01578618812210908
3611,2010-10-27,71.07131958007812,72.11956787109375,70.35501098632811,71.90118408203125,4181369.0,-0.012021875078217725,1.7862185278882288,2.9688301763196683,71.96356525828568,75.73071051040303,0.5496816999271488,-2.0966756150168635,-4.589475301289241,-4.743265649878779,14.065225540928456,1.7645568847656392,2.180225958677511,1.4583793640136662,-3.401591327608486,6.318350055635818,-0.9716059817974099,3.8883647098247422,-0.9073781917920201,20.707177641329988,-55.7465470627578,2.429985345811075,10,0.8429679870605469,-1.4588165283203125,-4.636323928833008,-5.595035552978516,7.809455871582031,2,0.048672529322223435,1.074470160833248,71.93612670898438,-1.6111097632968614,72.73104858398438,2.899997816546213,72.92322540283203,0.048672529322223435
3612,2010-10-28,71.98853302001953,72.79219055175781,71.14993286132812,71.19361114501953,3326995.0,0.012905535529109669,-2.7227650853496135,-0.9578935755525319,74.793761242564,76.53688940014123,-0.11842443819622872,-2.8156287558992403,-5.382826210020028,-5.630631137929896,14.986058993409102,1.7208709716796875,2.5616250264069578,2.1580810546875,-2.7191431135747592,7.035305222949759,-0.2805310294436367,4.596693138818637,-1.6335220336914205,47.222148704919405,-29.05540765058403,2.4386120841311314,10,-0.07424545288085938,-2.3760299682617188,-5.411586761474609,-6.512248992919922,6.3681182861328125,3,0.04926586644885522,1.7862185278882288,71.07131958007812,1.074470160833248,71.93612670898438,-1.6111097632968614,72.73104858398438,0.04926586644885522
3613,2010-10-29,71.70026397705078,71.93612670898438,70.68695831298828,71.67405700683594,4349709.0,-0.004004374459034787,4.017421282463801,0.032967982186732185,71.89780091227556,76.64858618201085,0.34590052371920876,-2.2752501676938124,-4.954593897382907,-5.288781086649038,15.90874781114571,1.30157470703125,2.62694940612063,1.6357028961181612,-3.121128816683239,6.392534608919561,-0.742712960282546,4.014118752518868,2.1139755249023438,38.888815371586105,-35.76594619209246,2.378415856400703,10,0.38436126708984375,-2.0877609252929688,-5.123317718505859,-6.223979949951172,6.970863342285156,4,0.046174479247857336,-2.7227650853496135,71.98853302001953,1.7862185278882288,71.07131958007812,1.074470160833248,71.93612670898438,0.046174479247857336
3614,2010-11-01,71.81382751464844,72.81839752197266,71.63038635253906,72.38162994384766,2193259.0,0.0015838649859645226,-1.5420574479026372,-21.66608442503639,72.22723188233451,76.9226696279685,0.3147342471391994,-2.0356699533851526,-4.914695612998543,-5.389403125426185,17.29561666247161,1.1880111694335938,2.7791473901249617,1.4588138580322294,-2.951012535969241,5.8686402520337,-0.7460993389685058,3.6637270550329646,1.9378663635253872,57.38836565762091,-18.173778685270747,2.204913197000732,11,0.2707977294921875,-2.201324462890625,-5.236881256103516,-6.337543487548828,8.193817138671875,0,0.028098706631046966,4.017421282463801,71.70026397705078,-2.7227650853496135,71.98853302001953,1.7862185278882288,71.07131958007812,0.028098706631046966
3615,2010-11-02,72.25059509277344,72.64369201660156,71.57797241210938,71.63038635253906,1936921.0,0.006081942618027192,-1.939767657210203,-1.0922967362240168,66.07927820474598,76.05750888314874,0.04267743616944131,-2.1296144370474224,-5.146675501033684,-5.821437509645378,18.81375624481064,1.0657196044921875,2.8102535195833696,1.6086231231689396,-2.483587324082464,5.700833570420343,-0.43748210045676217,3.6547283467946414,1.4398040740966707,76.95033154629738,3.694359123046624,2.0461052236257005,11,-0.1659698486328125,-2.638092041015625,-5.337335586547852,-6.507881164550781,7.2329254150390625,1,0.019102896189346907,-1.5420574479026372,71.81382751464844,4.017421282463801,71.70026397705078,-2.7227650853496135,71.98853302001953,0.019102896189346907
3616,2010-11-03,71.48188018798828,72.7223129272461,71.21981811523438,72.66116333007812,2299530.0,-0.010639565027777076,1.3087203474774474,-1.9014294149485804,57.189203990199175,73.41205284994001,0.7751356136523526,-1.1349488962157892,-4.16154972794638,-5.0536667500782215,19.923852651729106,1.5024948120117188,2.727105065162249,0.6595218658447237,-3.2321216819450456,4.551165413634493,-1.286299908050168,2.6053436397396155,2.148450161804192,37.295076099251176,-33.382985589252016,1.9458217738948878,11,0.6027450561523438,-1.8693771362304688,-4.520576477050781,-5.739166259765625,6.92718505859375,2,0.07650006569346424,-1.939767657210203,72.25059509277344,-1.5420574479026372,71.81382751464844,4.017421282463801,71.70026397705078,0.07650006569346424
3617,2010-11-04,72.87954711914062,73.50849914550781,71.96232604980469,72.06715393066406,4188523.0,0.01955274438048704,-2.025634135053224,-0.6888873074509448,61.516027809205966,70.5328158201531,-0.7523142577299495,-2.2046478867194708,-5.333930502042364,-6.433699025441399,21.227557764512,2.0266189575195312,2.709988673634612,1.777219009399417,-1.8372361547524747,5.3916741735513085,-0.030008572676521794,3.5844465914753556,0.6919157899157682,77.70891637936862,9.197877698230656,1.807227582075945,11,-0.794921875,-3.2670440673828125,-5.918243408203125,-7.136833190917969,6.1147918701171875,3,0.08234447893465857,1.3087203474774474,71.48188018798828,-1.939767657210203,72.25059509277344,-1.5420574479026372,71.81382751464844,0.08234447893465857
3618,2010-11-05,73.29011535644531,73.4648208618164,72.4078369140625,72.68737030029297,3288035.0,0.005633517955778489,1.2201905433450053,0.7419376044777521,60.2808679205945,67.80471985901545,-1.2352676995708833,-2.256178317367045,-5.5348603438130795,-6.8211371098604445,22.836887854671463,1.0569839477539062,2.5593651984109584,1.8864154815673828,-1.3671615349398678,5.139992498074633,0.2596269733137575,3.513203989821008,0.22365746068972214,90.45809415231581,23.900646629487312,1.6267885082536218,11,-1.3583602905273438,-3.6776123046875,-6.3288116455078125,-7.547401428222656,6.132255554199219,4,0.0691298673097458,-2.025634135053224,72.87954711914062,1.3087203474774474,71.48188018798828,-1.939767657210203,72.25059509277344,0.0691298673097458
3619,2010-11-08,74.33836364746094,74.64410400390625,73.48229217529297,73.58711242675781,3406951.0,0.014302723988323551,-1.4181950994870818,1.2463830487449843,66.39044260455915,66.92646442497383,-2.270286206942231,-2.91591899017844,-6.331903700147336,-7.867402316172502,24.63303161894375,1.3539886474609375,2.254473254514707,2.593109130859375,-0.35840347757313396,5.544621739291884,1.1173528266431276,4.068865435075622,-3.6514053344726562,91.07141265696436,25.62427778035962,1.4757563042162518,11,-1.83880615234375,-4.3109283447265625,-7.3770599365234375,-8.595649719238281,5.267448425292969,0,0.05828435627696238,1.2201905433450053,73.29011535644531,-2.025634135053224,72.87954711914062,1.3087203474774474,71.48188018798828,0.05828435627696238
3620,2010-11-09,74.23353576660156,75.04592895507812,74.02388763427734,74.64410400390625,4000513.0,-0.001410145121790718,-1.4631522818372376,-0.5465125726124224,61.64802612873877,65.78029341057973,-2.0174565493751686,-2.4046253106774316,-5.983737338564225,-7.751138338230646,26.9467150680445,1.0220413208007812,1.908905297002164,2.151968002319336,-0.2475136265656488,4.551449631204321,0.9522271878768436,3.3517088167618283,-3.4674345397949224,78.76712875077767,16.437884877852476,1.1997408144424893,11,-1.3670921325683594,-4.00518798828125,-7.355218887329102,-8.490821838378906,7.171775817871094,1,0.07778302390004943,-1.4181950994870818,74.33836364746094,1.2201905433450053,73.29011535644531,-2.025634135053224,72.87954711914062,0.07778302390004943
3621,2010-11-10,72.64369201660156,73.9540023803711,72.4078369140625,73.72688293457031,4349032.0,-0.02141678600624175,1.0113639747114345,2.6382725684766046,46.96394419603645,62.68809151652111,-0.20240062006602955,-0.6144312227989985,-4.223432339123065,-6.142249717118318,27.620739514515176,1.8256988525390625,1.5678174139975454,0.41493263244629475,-1.71546515309997,2.5453304179925595,-0.6502662603268448,1.4801315252194343,-1.7063976806640682,22.096423817464757,-35.41198794888028,1.0651988927731333,11,0.22275161743164062,-1.8650131225585938,-5.839626312255859,-6.900978088378906,8.796562194824219,2,0.09415584892970208,-1.4631522818372376,74.23353576660156,-1.4181950994870818,74.33836364746094,1.2201905433450053,73.29011535644531,0.09415584892970208
3622,2010-11-11,74.54801177978516,75.08087158203125,73.3774642944336,73.42987823486328,6597234.0,0.026214523385573507,-1.7857089384638418,-1.032258973347608,57.5,61.0883358596016,-1.9059036353900325,-2.3038848405054466,-5.924889083235911,-7.9868274413931175,27.897199591525702,2.4371795654296875,1.4594041335761858,2.1078552246093807,-0.06375004680108987,4.279460496019851,1.0220525889041454,3.193657860314616,-3.4463720590820373,80.06536134261903,24.429004877238818,1.0858026357052388,11,-1.3976669311523438,-3.751861572265625,-7.674062728881836,-8.8052978515625,6.149726867675781,3,0.05179284295605946,1.0113639747114345,72.64369201660156,-1.4631522818372376,74.23353576660156,-1.4181950994870818,74.33836364746094,0.05179284295605946
3623,2010-11-12,75.12454986572266,75.30799102783203,73.42987823486328,73.4648208618164,4449802.0,0.007733782191811978,-1.1717128943468134,1.4843745735418543,60.669773402378965,59.804173806273205,-2.1742733337453046,-2.6778507129372713,-6.3152800957501825,-8.498548688176612,28.18014794171188,1.87811279296875,1.456305987863118,2.4686286926269503,0.12834403855572418,4.808913346698176,1.2984863655913301,3.6387710196625704,-3.784156233339843,93.67477882508307,37.575047252463406,1.1701423270356146,11,-1.8606452941894531,-4.214839935302734,-7.671879768371582,-9.3818359375,7.215446472167969,4,0.051511644734670625,-1.7857089384638418,74.54801177978516,1.0113639747114345,72.64369201660156,-1.4631522818372376,74.23353576660156,0.051511644734670625
3624,2010-11-15,74.60916137695312,74.86248779296875,73.62205505371094,73.81423950195312,4907297.0,-0.006860453602593797,-1.103692777475869,0.4789467877762659,62.22043948378096,59.37541394838821,-1.3641192897774488,-2.021163609295755,-5.620119734606973,-7.939930403906516,28.160004045854915,1.5024948120117188,1.3246772467143444,1.7977497100830107,-0.6305646830031435,4.226064103169165,0.5835925135399265,3.011906906626095,-2.951359952934368,75.90370637336272,16.90260547732803,1.2141571965430784,11,-1.3452568054199219,-3.699451446533203,-7.3770599365234375,-8.866447448730469,7.791984558105469,0,0.0645123124943503,-1.1717128943468134,75.12454986572266,-1.7857089384638418,74.54801177978516,1.0113639747114345,72.64369201660156,0.0645123124943503
3625,2010-11-16,72.76598358154297,74.11123657226562,72.76598358154297,73.69194030761719,3857869.0,-0.024704443280065047,-1.905649805960434,-1.164839910933661,57.111408643068586,59.36677002092925,0.6256482227518063,-0.059974705337850764,-3.607840961951837,-6.022655501286209,27.901874111270107,1.8431777954101562,1.2074425771521504,-0.12229957580566975,-2.4341826695062707,2.189583517894931,-1.2782411226559702,1.0336419710446307,-0.8161669892191554,12.349228814428786,-49.36855762459582,1.1559415468502996,11,0.8691749572753906,-1.8562736511230469,-5.463998794555664,-7.0232696533203125,9.355628967285156,1,0.09399760924754208,-1.103692777475869,74.60916137695312,-1.1717128943468134,75.12454986572266,-1.7857089384638418,74.54801177978516,0.09399760924754208
3626,2010-11-17,73.40367126464844,73.55217742919922,72.2243881225586,72.50392150878906,2829667.0,0.008763541035501365,1.2189695401053156,-0.9716974136297346,56.08108063804383,58.76288700191124,0.3232253645669516,-0.6381919713358997,-4.088623485315878,-6.58834118823232,27.110840227130822,1.327789306640625,1.094674493899916,0.4568607330322294,-1.8444294476539227,2.7581509137183815,-0.6937843573108466,1.6075058233753055,-1.1852007174839656,38.243677228124525,-24.262274504971842,1.1506450903430792,11,0.362518310546875,-1.9785690307617188,-6.101686477661133,-7.660957336425781,9.390571594238281,2,0.1090087209803885,-1.905649805960434,72.76598358154297,-1.103692777475869,74.60916137695312,-1.1717128943468134,75.12454986572266,0.1090087209803885
3627,2010-11-18,74.92363739013672,74.92363739013672,73.47355651855469,73.81423950195312,3533236.0,0.020706949656621676,1.6141763690504844,1.2330071566665537,62.525466339369366,59.01228682621956,-0.9792752629358858,-2.131928963835634,-5.444867746113729,-8.008324532391129,26.008277313153606,1.5199661254882812,1.103070053380108,1.8907829284667912,-0.5737000263718244,4.355265883305407,0.6585414510474834,3.123024405886099,-2.699249267578125,87.53556636498142,21.13166493568815,1.2322414774193107,11,-1.1574478149414062,-2.41534423828125,-7.39671516418457,-9.180923461914062,7.503715515136719,3,0.08697678127072539,1.2189695401053156,73.40367126464844,-1.905649805960434,72.76598358154297,-1.103692777475869,74.60916137695312,0.08697678127072539
3628,2010-11-19,74.67903900146484,74.97604370117188,73.94526672363281,74.7489242553711,3661822.0,-0.0032646357970879114,2.9333313924713966,-0.0629938587864742,61.02147366196811,58.41573472148722,-0.577689079047147,-1.8435654587483583,-5.034324440737947,-7.650481624630999,24.855176804185376,1.0307769775390625,1.2670966288754926,1.558393859863287,-1.0124435238305125,4.129231243557086,0.2729751680163872,2.8438125517101867,-2.45465087890625,89.20632720114233,20.767185381783122,1.2854186918468977,11,-0.9128494262695312,-2.0178756713867188,-6.505697250366211,-8.525760650634766,7.748313903808594,4,0.08059423000713806,1.6141763690504844,74.92363739013672,1.2189695401053156,73.40367126464844,-1.905649805960434,72.76598358154297,0.08059423000713806
3629,2010-11-22,74.62663269042969,75.1944351196289,74.49559783935547,74.97604370117188,2487529.0,-0.0007017539558071828,-1.2857214153815442,4.999781659388646,59.418291260820546,58.16798640282964,-0.5365114892415761,-1.7305937639276863,-4.816821806575675,-7.483009469213016,23.449584608197434,0.6988372802734375,1.2858574244266947,1.4112083435058622,-1.2377348069411482,4.060151493952873,0.0867367682823641,2.7356799187293603,-2.1555563354492193,80.88237560687406,12.961351317869543,1.324471575223505,11,-0.860443115234375,-1.9654693603515625,-6.302604675292969,-8.425308227539062,8.141403198242188,0,0.1033593955586598,2.9333313924713966,74.67903900146484,1.6141763690504844,74.92363739013672,1.2189695401053156,73.40367126464844,0.1033593955586598
3630,2010-11-23,73.07172393798828,74.41697692871094,73.06298828125,74.25100708007812,3788780.0,-0.020835842331136223,-1.2627676732903654,3.375060046290231,55.93218794978774,59.16445793102423,0.9345398744466564,-0.09090768265943439,-3.1179579785576834,-5.827603446477156,22.770409714532875,1.5636444091796875,1.2595230805139863,-0.20048027038573935,-2.781783181939886,2.3808226411684075,-1.4911317261628056,1.090171185391327,-0.37369440917969143,28.529373988543245,-41.47836836206959,1.290651455777071,11,0.6944656372070312,-0.24022293090820312,-4.127483367919922,-6.525352478027344,7.905548095703125,1,0.12767485826648417,-1.2857214153815442,74.62663269042969,2.9333313924713966,74.67903900146484,1.6141763690504844,74.92363739013672,0.12767485826648417
3631,2010-11-24,74.5305404663086,74.91490173339844,73.08919525146484,73.3774642944336,3463760.0,0.019964172866077767,-1.1111140518032323,-0.9777772027094345,56.132371419389834,59.01249919984532,-0.2553310859518234,-1.3463061293775525,-4.402761761073393,-7.184369867920225,22.786040031395967,1.8431777954101562,1.1056994624035497,1.0853752136230526,-1.3334565600650876,3.5042069873111927,-0.12404067322101753,2.2947911004671226,-1.6237140175781235,68.85239446904318,-0.1737159273845208,1.2094158868440719,11,-0.7643508911132812,-1.6990394592285156,-5.586299896240234,-7.984169006347656,7.547393798828125,2,0.1018518319473487,-1.2627676732903654,73.07172393798828,-1.2857214153815442,74.62663269042969,2.9333313924713966,74.67903900146484,0.1018518319473487
3632,2010-11-25,75.53511047363281,75.77096557617188,74.49559783935547,74.9673080444336,3267553.0,0.013478635751720258,1.4537801557419763,0.4924240419225069,57.98629506431245,58.714334940060155,-1.2350331049379264,-2.1835013982149007,-5.280857472815853,-8.093820653074715,22.637442805516322,1.2753677368164062,1.049157561214443,1.9126163482665959,-0.575597212683661,4.400829909216853,0.6685095677914603,3.1567231287417314,-2.4721221923828125,91.29035893390433,23.943548514730125,1.2441067804751285,11,-1.5374336242675781,-2.4721221923828125,-6.381217956542969,-8.77908706665039,4.9966583251953125,3,0.09610275724410133,-1.1111140518032323,74.5305404663086,-1.2627676732903654,73.07172393798828,-1.2857214153815442,74.62663269042969,0.09610275724410133
3633,2010-11-26,75.010986328125,75.31672668457031,74.14617919921875,75.12454986572266,3512675.0,-0.006938814840163232,3.7017758913932854,-0.2000053746825578,52.48545578999955,57.63267008519555,-0.8143495801870699,-1.4742125585543135,-4.609241623056505,-7.470103829408288,22.735800346556516,1.3889312744140625,1.268361190103846,1.2229560852050838,-1.1653103934906284,3.611222563900796,0.028822845857220614,2.417089324552947,-1.9217910766601562,71.93553840085649,7.2762066649033414,1.1941332393478565,11,-1.0133094787597656,-1.947998046875,-5.219409942626953,-7.617279052734375,4.2716217041015625,4,0.09887040472587016,1.4537801557419763,75.53511047363281,-1.1111140518032323,74.5305404663086,-1.2627676732903654,73.07172393798828,0.09887040472587016
3634,2010-11-29,73.83170318603516,76.19026947021484,73.83170318603516,75.99809265136719,4375017.0,-0.015721472277823834,-1.177416685155642,19.076452804837086,48.62439138544988,56.68966816768237,0.2716168637756482,-0.14335388871565158,-3.342129738451092,-6.210046062333234,22.571266408102844,2.3585662841796875,1.1893064229583103,-0.05722084045410725,-2.2574107593082005,2.142969078399986,-1.157315799881161,1.0428741189729465,-0.4743309020996094,24.58093335187449,-36.71197721292987,1.1000949594270477,11,0.3756256103515625,-0.5590629577636719,-4.040126800537109,-6.437995910644531,4.7782745361328125,0,0.11642220547966575,3.7017758913932854,75.010986328125,1.4537801557419763,75.53511047363281,-1.1111140518032323,74.5305404663086,0.11642220547966575
3635,2010-11-30,73.63079071044922,74.6965103149414,73.36872863769531,74.3121566772461,3903425.0,-0.002721222278723512,-1.2028910294545776,0.3145168390543505,53.73428641853586,56.4289132544037,0.6795666087565593,0.17524601645439475,-3.0674295423563933,-5.952279203767262,22.315397392508356,1.3277816772460938,1.0042799594585858,-0.3271430969238338,-2.3934764165494187,1.739190222701751,-1.3603097567366262,0.7060235628889586,2.559478759765625,17.464769327664932,-46.770924229234076,1.0331666598127889,11,0.9958381652832031,-0.3581504821777344,-3.4854259490966797,-6.1409912109375,4.7433319091796875,1,0.12409543738508244,-1.177416685155642,73.83170318603516,3.7017758913932854,75.010986328125,1.4537801557419763,75.53511047363281,0.12409543738508244
3636,2010-12-01,76.95024871826172,77.02886962890625,74.1199722290039,74.25100708007812,5681116.0,0.04508247128387044,1.036698227854863,-3.961515205804631,58.208938880731495,55.949299092332836,-2.32880202092727,-2.860172687705216,-6.2107699261275116,-9.201000815280509,22.706737301034792,3.3980789184570312,0.9130344894855114,2.7188964843749943,0.5859870371527052,4.8518059315972835,1.6524417607638497,3.785351207986139,-3.5815200805664062,97.85197043410834,34.147254800334956,1.0664547236111466,12,-1.9043197631835938,-3.2583084106445312,-6.263288497924805,-9.46044921875,0.6202163696289062,2,0.052332817404838305,-1.2028910294545776,73.63079071044922,-1.177416685155642,73.83170318603516,3.7017758913932854,75.010986328125,0.052332817404838305
3637,2010-12-02,78.88077545166016,78.88077545166016,76.75807189941406,77.24725341796875,5273525.0,0.02508798562129,1.5989285831048672,0.6051781398832657,61.748613798350014,56.0300924408197,-4.066627795533989,-4.5514030057950805,-7.9191204958961805,-11.032249050907609,22.956079641833917,2.1227035522460938,1.0813269876587412,4.349361801147467,1.4620680404562165,7.236655561838717,2.9057149208018416,5.793008681493092,-5.512046813964844,100.0,38.430372269668574,1.4436468803456257,12,-2.908893585205078,-4.0969085693359375,-8.117380142211914,-11.390975952148438,1.0307769775390625,3,0.04053153376307583,1.036698227854863,76.95024871826172,-1.2028910294545776,73.63079071044922,-1.177416685155642,73.83170318603516,0.04053153376307583
3638,2010-12-03,78.35665130615234,79.32627868652344,78.0159683227539,78.31297302246094,3409555.0,-0.006644510560485095,-3.109567735065743,0.026738717195447178,61.71488891401086,56.285269957840846,-3.31453235166137,-3.8243197054644895,-7.254025844106451,-10.399030534429272,23.269934826128733,1.3103103637695312,1.2330809276886896,3.571910858154297,0.28217107230703675,6.861650644001557,1.927040965230674,5.21678075107792,-4.7674407958984375,83.72439387963139,22.97784020164442,1.6448698929236292,12,-2.162017822265625,-3.3500328063964844,-7.593255996704102,-10.866851806640625,2.9350967407226562,4,0.027759194100539508,1.5989285831048672,78.88077545166016,1.036698227854863,76.95024871826172,-1.2028910294545776,73.63079071044922,0.027759194100539508
3639,2010-12-06,78.67112731933594,79.04674530029297,78.33917999267578,78.46147918701172,2328195.0,0.004013392710656927,-2.115336166210383,4.799825327510917,70.41062324208666,57.89398499031851,-3.3469286932690494,-4.002777153985761,-7.380418640153692,-10.587527917882554,23.03581748069512,0.7075653076171875,1.182660430667596,3.6697486877441463,-0.0400520145809935,7.379549390069286,1.8148483365815764,5.524649038906716,-4.737692718505855,89.00300691025885,21.22016305805616,1.8549003511625721,12,-2.463390350341797,-3.3980789184570312,-7.822563171386719,-11.181327819824219,1.7907562255859375,0,0.007772619177154327,-3.109567735065743,78.35665130615234,1.5989285831048672,78.88077545166016,1.036698227854863,76.95024871826172,0.007772619177154327
3640,2010-12-07,80.00764465332031,80.51429748535156,78.95939636230469,79.06421661376953,3460131.0,0.016988663815115768,-1.6969795216197439,4.50005458713927,71.77418137654918,59.63196387444733,-4.018732278116417,-5.148499144785234,-8.506346626772697,-11.781065561520393,22.774576906257337,1.843170166015625,1.2172939730224641,4.717560577392575,0.40897548578209353,9.026145669003057,2.5632680315873273,6.871853123197823,-5.750639407348629,92.0765239220777,19.707978495478486,2.154292545805244,12,-3.066131591796875,-4.140586853027344,-9.159080505371094,-12.517845153808594,-0.4542388916015625,1,-0.017469167317805012,-2.115336166210383,78.67112731933594,-3.109567735065743,78.35665130615234,1.5989285831048672,78.88077545166016,-0.017469167317805012
3641,2010-12-08,79.4835205078125,79.92902374267578,79.14283752441406,79.23019409179688,2537482.0,-0.006550925824386988,-2.673427919577927,0.26851694606856064,66.09122957409218,60.53251215331174,-3.0375757856198504,-4.306473842028652,-7.769157560878995,-11.12504249946052,23.81101996494695,0.86480712890625,1.2916435468522423,3.851445007324216,-0.654011487392097,8.356901502040529,1.5987167599660665,6.104173254682365,-4.725931882690432,72.55817165512983,2.021066773030526,2.2527282473581547,12,-2.5420074462890625,-3.6164627075195312,-8.634956359863281,-11.993721008300781,0.5328598022460938,2,-0.013957583673895657,-1.6969795216197439,80.00764465332031,-2.115336166210383,78.67112731933594,-3.109567735065743,78.35665130615234,-0.013957583673895657
3642,2010-12-09,78.40906524658203,79.71063995361328,77.35208129882812,79.61454772949219,4115913.0,-0.013517962646418802,2.374993859002702,-4.758613420069871,62.4344959840481,61.63796106376159,-1.6903348200706887,-3.0861556594046533,-6.485505414979997,-9.960838290794072,23.886395102574763,2.3585586547851562,1.5329770770803037,2.583937072753912,-2.0548467464940074,7.222720892001831,0.26454516312995224,4.903328982377872,-3.1909399126416105,33.42541703057822,-33.3146636548457,2.3193919096239575,12,-1.4675521850585938,-2.1707534790039062,-7.5605010986328125,-10.919265747070312,1.44134521484375,3,-0.010695193930117197,-2.673427919577927,79.4835205078125,-1.6969795216197439,80.00764465332031,-2.115336166210383,78.67112731933594,-0.010695193930117197
3643,2010-12-10,78.99433898925781,79.51846313476562,78.29550170898438,78.61871337890625,2421775.0,0.0074643632191659925,-1.3931562681954583,-0.3115977342489162,64.06073621861972,63.35311048966934,-1.845190103516856,-3.5485875972317302,-6.8304736679891676,-10.457767179836011,23.862092260272615,1.22296142578125,1.7067867968801238,2.9757213592529297,-1.8587235087197058,7.810166227225565,0.5584989252666048,5.3929437932392545,-3.3525198832044936,51.933757642142645,-12.479681744740269,2.4172224339863195,12,-2.052825927734375,-2.6249961853027344,-8.145774841308594,-11.504539489746094,1.08319091796875,4,0.011611128742606835,2.374993859002702,78.40906524658203,-2.673427919577927,79.4835205078125,-1.6969795216197439,80.00764465332031,0.011611128742606835
3644,2010-12-13,79.42237091064453,79.67569732666016,78.8108901977539,79.50099182128906,2116789.0,0.005418513869011932,3.040853430297845,-0.2093065767559004,72.04367252596856,65.38748672382853,-1.5609366456539817,-3.7919525537901393,-6.975604884708389,-10.798950170186231,23.858796330195155,0.86480712890625,1.8019112355086122,3.163092803955081,-1.8517680961970484,8.17795370410721,0.6556623538790234,5.6705232540311385,-3.3907535342473523,65.46957860248312,-3.339076497056169,2.507430450076062,12,-2.105236053466797,-3.053028106689453,-8.65024185180664,-11.932571411132812,-0.2358551025390625,0,0.02353716106427539,-1.3931562681954583,78.99433898925781,2.374993859002702,78.40906524658203,-2.673427919577927,79.4835205078125,0.02353716106427539
3645,2010-12-14,79.6058120727539,79.80673217773438,79.15157318115234,79.50972747802734,2212249.0,0.0023096913376681183,1.6315579798970337,-1.2221251819505095,69.3280089442299,66.62293895310611,-0.9026080123468603,-3.6224208036781675,-6.884514374152175,-10.89470986059196,24.553260558574973,0.6551589965820312,2.063460806584459,3.004542541503909,-1.9396504805020243,7.9487355635098425,0.5324460305009495,5.476639052506869,-3.2155802876403783,87.45755184817847,17.883834245146616,2.472096511002966,12,-0.9696273803710938,-3.236469268798828,-8.342315673828125,-11.701080322265625,1.0657196044921875,1,0.01075388153047907,3.040853430297845,79.42237091064453,-1.3931562681954583,78.99433898925781,2.374993859002702,78.40906524658203,0.01075388153047907
3646,2010-12-15,81.40531158447266,81.66737365722656,79.92902374267578,79.92902374267578,5806734.0,0.022605127249680557,-1.3550284237726098,15.364459266317294,71.07906013931452,67.6596552132133,-2.2391716417271113,-5.050671728811608,-8.426843021876351,-12.585410135631435,25.939319715446818,2.0615615844726562,2.5672093646886225,4.4039600372314425,-0.7416427870246167,9.549562861487502,1.8311586251034129,6.976761449359472,-4.68515454334009,93.92713051657137,25.98093151110328,2.57280141212803,12,-1.8955841064453125,-4.459430694580078,-9.857915878295898,-13.299667358398438,0.5765380859375,2,-0.022749201332301516,1.6315579798970337,79.6058120727539,3.040853430297845,79.42237091064453,-1.3931562681954583,78.99433898925781,-0.022749201332301516
3647,2010-12-16,81.44025421142578,81.9119644165039,80.8113021850586,81.0733642578125,3356872.0,0.00042924259207421933,-1.4705831984724327,0.2485219638242894,73.92719089179147,69.01657765518891,-2.0929694943494894,-4.819470552204336,-8.179757060148205,-12.486115865066225,26.711565189914012,1.1006622314453125,3.059573354412521,4.113071823120123,-1.2970644923608177,9.523208138601063,1.4080036653796526,6.818139980860593,-4.225375508683811,86.95658594522982,18.708866546670663,2.7050681577404676,12,-1.8082313537597656,-4.372077941894531,-9.617692947387695,-13.334609985351562,0.331939697265625,3,-0.01748366228905296,-1.3550284237726098,81.40531158447266,1.6315579798970337,79.6058120727539,3.040853430297845,79.42237091064453,-0.01748366228905296
3648,2010-12-17,80.69773864746094,82.10414123535156,80.69773864746094,81.37910461425781,8485804.0,-0.009117304104149904,-3.128185604873024,-1.857139886460521,76.41128523407406,69.68331787652085,-1.0990215722722496,-3.797636556394849,-7.157462945854434,-11.617479064670675,27.523417926194437,1.406402587890625,3.2414067365834,3.0696212768554716,-2.3896485769625855,8.528891130673529,0.33998634994644306,5.7992562037645,-2.9192096590675334,57.29440082658988,-15.79623068924495,2.7296349269090254,12,-0.9696273803710938,-3.5334739685058594,-8.724491119384766,-12.434856414794922,1.624786376953125,4,-0.010500023919342127,-1.4705831984724327,81.44025421142578,-1.3550284237726098,81.40531158447266,1.6315579798970337,79.6058120727539,-0.010500023919342127
3649,2010-12-20,82.33999633789062,82.9776840209961,80.69773864746094,80.69773864746094,2932986.0,0.020350727516716516,-1.7765988088490807,-2.4102432032964574,80.1572729631154,70.61477249725043,-2.420680561843909,-5.0935482719311125,-8.502975578077042,-13.16225820531966,28.373203010403124,2.2799453735351562,3.2532562748375824,4.3262107849121065,-1.3266473469292634,9.979068916753477,1.4997817189914144,7.152639850832799,-3.955881634923074,83.33326686553832,3.0738873782837857,2.826429065920685,12,-2.1751136779785156,-4.738960266113281,-10.253189086914062,-12.806112289428711,0.541595458984375,0,-0.027477125713970096,-3.128185604873024,80.69773864746094,-1.4705831984724327,81.44025421142578,-1.3550284237726098,81.40531158447266,-0.027477125713970096
3650,2010-12-21,82.4011459350586,82.87285614013672,82.16529083251953,82.75056457519531,2706097.0,0.0007426475575373903,1.3823676740691266,-0.2127672424205822,74.37498294167418,71.53518953809287,-2.3541736531223734,-4.658782498912927,-8.26055131310595,-13.126955147488388,30.353723465512306,0.7075653076171875,3.321399845943631,3.920889282226568,-1.5516907194460003,9.393469283899137,1.1845992813902768,6.6571792830628596,-3.282060141206472,81.08880513721427,2.928580686270152,2.7362900008362847,12,-2.2362632751464844,-4.80010986328125,-10.314338684082031,-12.631404876708984,-0.471710205078125,1,-0.03901195900220389,-1.7765988088490807,82.33999633789062,-3.128185604873024,80.69773864746094,-1.4705831984724327,81.44025421142578,-0.03901195900220389
3651,2010-12-22,82.12161254882812,82.46229553222656,81.54507446289062,82.2701187133789,2008292.0,-0.0033923482866460297,2.442635625617456,0.4250092796785956,67.00273223387538,72.04277134362924,-1.8562811873877365,-3.98573658687485,-7.74511773662806,-12.73892273705843,31.969030495651552,0.9172210693359375,3.2406973423839673,3.2618022918701115,-2.109395211460395,8.632999795200618,0.5762035402048582,5.947401043535365,-2.3851510386329693,62.45210599758396,-12.410767082938598,2.6855987516652515,12,-1.4850196838378906,-4.520576477050781,-9.849178314208984,-12.212104797363281,-0.33194732666015625,2,-0.017657725251313594,1.3823676740691266,82.4011459350586,-1.7765988088490807,82.33999633789062,-3.128185604873024,80.69773864746094,-0.017657725251313594
3652,2010-12-23,82.79424285888672,82.98641967773438,81.97311401367188,82.16529083251953,1841372.0,0.008190661254473763,1.0,-4.235191369124069,72.9241715052348,73.02759748658647,-2.057865017432462,-4.307494205639415,-8.189162323002478,-13.313662875073305,33.28846216329837,1.0133056640625,3.0382324456209204,3.5714759826660156,-1.8347144952080185,8.97766646054005,0.8683807437290056,6.274571221603026,-2.539185746963412,91.60316285643806,17.1233842931114,2.7030952389370166,12,-1.8955879211425781,-4.769538879394531,-10.198596954345703,-12.884735107421875,0.29700469970703125,3,-0.00981219418675272,2.442635625617456,82.12161254882812,1.3823676740691266,82.4011459350586,-1.7765988088490807,82.33999633789062,-0.00981219418675272
3653,2010-12-27,82.42735290527344,82.9252700805664,81.64990234375,82.78550720214844,1512008.0,-0.004431346201674957,3.0000239285970665,-0.5694461292122565,69.29978612241825,72.72272121952531,-1.288265183544027,-3.5378899844492935,-7.609007437731009,-12.826868861121241,34.839002365446675,1.2753677368164062,2.997340785356286,2.8337677001953097,-2.3696300787152325,8.037165479105852,0.2320688107400315,5.435466589650588,-1.680650531504142,75.57253435206113,2.808817563381254,2.6016988894552733,12,-1.3583564758300781,-4.40264892578125,-9.290111541748047,-12.517845153808594,-0.5765380859375,0,-0.00794832022975367,1.0,82.79424285888672,2.442635625617456,82.12161254882812,1.3823676740691266,82.4011459350586,-0.00794832022975367
3654,2010-12-28,82.42735290527344,82.57585144042969,81.92070007324219,82.33126068115234,943373.0,0.0,2.333346272538478,-0.26829839809134287,64.41204163167671,72.17650262924164,-0.9132163732265894,-3.015514387709146,-7.413592640905506,-12.735177683241545,36.01848505892151,0.6551513671875,3.105486693301984,2.4039852142334013,-2.1784664483357403,6.986436876802543,0.11275938294883758,4.695211045517965,-1.2775014167904288,61.212153292398895,-8.732355448292324,2.291225831284571,12,-0.9696311950683594,-4.40264892578125,-9.213676452636719,-12.27325439453125,-0.6202163696289062,1,-0.0012717608556451765,3.0000239285970665,82.42735290527344,1.0,82.79424285888672,2.442635625617456,82.12161254882812,-0.0012717608556451765
3655,2010-12-29,82.76803588867188,83.1436538696289,82.57585144042969,82.81171417236328,1367129.0,0.004133130221832593,-1.6529899295962927,-0.45454545454545453,69.99996283467377,72.056602928726,-0.8472646206453334,-2.7790423512562654,-7.542143075819695,-12.967030612249857,37.69980619656882,0.7163009643554688,3.1613583361368,2.287805938720709,-1.3319730885253307,5.907584965966748,0.47791642509768906,4.097695452343729,-1.2876021261236161,76.50301390261014,6.604533669345841,1.8098895136230213,12,-0.8473396301269531,-4.664714813232422,-9.554359436035156,-12.40865707397461,-1.3190460205078125,2,0.0013719778050051978,2.333346272538478,82.42735290527344,3.0000239285970665,82.42735290527344,1.0,82.79424285888672,0.0013719778050051978
3656,2010-12-30,80.9772720336914,82.72435760498047,80.92486572265625,82.43608856201172,1955044.0,-0.02163593512583961,-1.3016862813982084,33.39912663755459,64.38350311068572,70.99619317526981,0.9793898890540333,-0.7073830913500387,-5.588067039828587,-11.048709706270131,37.88884828014731,1.843170166015625,3.0338617904076415,0.2956909179687557,-2.9231267295110683,3.5145085654485797,-1.3137179057711563,1.9050997417086677,2.1663818359375,2.3619339731312388,-69.16969545744585,1.6094088237399147,12,0.9434242248535156,-2.8608474731445312,-7.678426742553711,-10.61789321899414,1.1356048583984375,3,0.011758406678517241,-1.6529899295962927,82.76803588867188,2.333346272538478,82.42735290527344,3.0000239285970665,82.42735290527344,0.011758406678517241
3657,2011-01-03,82.07793426513672,82.89906311035156,81.34416198730469,81.67610931396484,2032013.0,0.013592236485657105,-1.918030439700471,-0.27544584488258983,66.32741192829033,69.8757628079605,-0.02380861742221896,-1.6403423090760612,-6.540519172515502,-12.010493033371546,37.446516092991665,1.9217910766601562,3.009368176555384,1.2364952087402372,-1.922770139937299,4.395760557417773,-0.34313746559853087,2.8161278830790053,1.0657196044921875,51.96839292898381,-21.131693468690777,1.57963267433877,1,-0.15723800659179688,-3.8217430114746094,-8.779088973999023,-11.718555450439453,0.06988525390625,0,-0.0035121381349285663,-1.3016862813982084,80.9772720336914,-1.6529899295962927,82.76803588867188,2.333346272538478,82.42735290527344,-0.0035121381349285663
3658,2011-01-04,80.53176879882812,82.25264739990234,80.38327026367188,81.93817138671875,3067436.0,-0.018837772662674612,-1.1948779045810416,-3.500037973722184,55.252266719835525,67.10853989204051,1.672186454211797,0.0813010279373998,-4.852042838831025,-10.33079799874534,36.57160176210093,1.8693771362304688,2.766232949824399,-0.41842613220214275,-3.3597726562942256,2.52292039188994,-1.889099394248177,1.0522471298438916,2.5675093078613287,5.379634005787584,-65.84832653309499,1.470673262046039,1,1.2316932678222656,-2.2755775451660156,-7.001436233520508,-9.940902709960938,1.5112228393554688,1,0.031782224554874894,-1.918030439700471,82.07793426513672,-1.3016862813982084,80.9772720336914,-1.6529899295962927,82.76803588867188,0.031782224554874894
3659,2011-01-05,79.28260803222656,80.66280364990234,78.24308776855469,80.3745346069336,5006909.0,-0.015511403576916605,1.900529976359122,0.7763968753390474,48.61009675482544,64.24577476016844,2.729035598730846,1.4531236536176522,-3.4659570391750094,-8.952621018890923,35.29916353581823,2.4197158813476562,2.4431182294619873,-1.6981609344482393,-4.551145280837346,1.1548234119408676,-3.1246531076428,-0.2716687612536788,3.7080297607421926,21.21224858989269,-45.98148492261968,1.426492173194556,1,1.4107627868652344,-1.0264167785644531,-5.752275466918945,-8.691741943359375,2.568206787109375,2,0.032393066409539095,-1.1948779045810416,80.53176879882812,-1.918030439700471,82.07793426513672,-1.3016862813982084,80.9772720336914,0.032393066409539095
3660,2011-01-06,78.60997772216797,79.7455825805664,78.22561645507812,79.4398422241211,3173908.0,-0.008483957916535556,1.1090937963159009,0.7600002794837935,36.68886702599956,60.8775675148489,3.137249564944341,2.1246050767988436,-2.6357679927808135,-8.169476766938644,33.491842635577974,1.5199661254882812,2.118199862162271,-2.300907897949216,-5.318007412620403,0.7161916167219715,-3.8094576552848167,-0.7923581406136151,4.095807069335947,8.224364060219603,-53.29150089845919,1.5085497573355966,1,2.074657440185547,-0.3537864685058594,-4.869993209838867,-7.809459686279297,4.0969085693359375,3,0.04067115786212683,1.900529976359122,79.28260803222656,-1.1948779045810416,80.53176879882812,-1.918030439700471,82.07793426513672,0.04067115786212683
3661,2011-01-07,78.3741226196289,79.47478485107422,77.44816589355469,78.41780090332031,3609429.0,-0.0030003201803802115,-1.1382441368596026,0.052633030559335124,35.67348358890851,56.73860219081265,3.112983856959616,2.3959257527482123,-2.213966706988117,-7.829494280750936,31.74424054945498,2.0266189575195312,1.526401875094109,-2.4812931060791072,-5.646065724830578,0.6834795126723634,-4.063679415454843,-0.8989067967033719,3.9732487049609517,16.98723511463203,-39.604053541302605,1.5823863093757322,1,1.9217872619628906,0.2576904296875,-4.424488067626953,-7.573604583740234,4.62103271484375,4,0.03923319516389778,1.1090937963159009,78.60997772216797,1.900529976359122,79.28260803222656,-1.1948779045810416,80.53176879882812,0.03923319516389778
3662,2011-01-10,77.57046508789062,78.3741226196289,77.07254791259766,78.3741226196289,3720111.0,-0.010254118385971012,2.2391277518820547,18.399475982532753,35.470813170547046,52.97982741838251,3.461764785970189,3.302876377444761,-1.2594368097486353,-6.8904555649160955,31.3417080897675,1.30157470703125,1.0776009544204044,-3.243020629882807,-6.5626937185678855,0.0766524588022719,-4.902857174225346,-1.5831840855402675,4.28698569359571,9.612116070613256,-44.953246441698695,1.6598365443425382,1,2.5376358032226562,2.3803977966308594,-3.2015304565429688,-6.35064697265625,5.276191711425781,0,0.05855852222946556,-1.1382441368596026,78.3741226196289,1.1090937963159009,78.60997772216797,1.900529976359122,79.28260803222656,0.05855852222946556
3663,2011-01-11,79.91155242919922,80.36579895019531,78.71480560302734,78.88077545166016,4849916.0,0.030180138002989132,-1.4230911350733986,-1.282607251013414,39.405498206296244,50.20132259334024,0.8116338727213588,1.0899077531275339,-3.4100442901023484,-9.072805228746404,30.738676199105306,2.7953338623046875,0.8162047402608863,-0.9477939605712891,-4.185994062876759,2.290406141734181,-2.566894011724031,0.671306090581453,1.3717100080204716,79.0752727473639,26.98605642759135,1.619100051152736,1,0.1965484619140625,0.1965484619140625,-4.53367805480957,-7.765781402587891,4.734596252441406,1,0.02798427789054725,2.2391277518820547,77.57046508789062,-1.1382441368596026,78.3741226196289,1.1090937963159009,78.60997772216797,0.02798427789054725
3664,2011-01-12,81.291748046875,81.67610931396484,80.30464935302734,80.57544708251953,3807475.0,0.017271540543510433,-1.1805610310841546,0.6949136233772001,45.65960375836747,47.49683825152842,-0.8343258641963445,-0.15078910238679555,-4.583455823422113,-10.280023027824143,30.273437728560847,1.764556884765625,0.44036740154449205,0.3389328002929659,-2.8318402636308093,3.509705864216741,-1.2464537316689217,1.9243193322548535,-4.219200134277344,91.65078439106526,41.444041708895426,1.5853865319618887,1,-1.3059425354003906,-1.1836471557617188,-5.691122055053711,-8.923225402832031,3.6950836181640625,2,0.009241326571983732,-1.4230911350733986,79.91155242919922,2.2391277518820547,77.57046508789062,-1.1382441368596026,78.3741226196289,0.009241326571983732
3665,2011-01-13,80.46188354492188,81.64990234375,80.12993621826172,81.64990234375,3397948.0,-0.01020847160863858,1.5588250404582702,-1.658546976684738,43.77457472490616,45.20695731977514,-0.40900182132600094,0.7868402219748702,-3.5662673739831803,-9.258909852847154,29.689937488762453,1.5199661254882812,0.08766716998351853,-0.5337352752685547,-3.6505998308897034,2.583129280352594,-2.092167553079136,1.0246970025420268,-3.297264404296868,73.62420823403458,23.935084531074878,1.5584322778105761,1,-0.4760780334472656,-0.35378265380859375,-4.721490859985352,-8.093360900878906,5.1451568603515625,3,0.01726197813451158,-1.1805610310841546,81.291748046875,-1.4230911350733986,79.91155242919922,2.2391277518820547,77.57046508789062,0.01726197813451158
3666,2011-01-14,79.55340576171875,80.3745346069336,78.66239166259766,80.36579895019531,3657250.0,-0.011290784445729729,3.1263192733424043,0.683821829484446,38.05537824743341,42.065620244124375,0.30872595542791714,1.633199198186233,-2.452378250056981,-8.15443475518913,28.059717966959763,1.7994918823242188,-0.23155286416101717,-1.3496177673339815,-4.524723723693455,1.8254881890254921,-2.9371707455137113,0.2379352108457482,-2.2985568176269453,53.88996980434141,9.110143837103337,1.5875529781797342,1,0.10919189453125,0.5546951293945312,-3.149120330810547,-6.590873718261719,5.0053863525390625,4,0.039639792911325245,1.5588250404582702,80.46188354492188,-1.1805610310841546,81.291748046875,-1.4230911350733986,79.91155242919922,0.039639792911325245
3667,2011-01-17,80.0163803100586,80.0163803100586,78.94192504882812,79.3874282836914,1962805.0,0.005819669741438327,2.4166525146170454,-0.7741965778253601,41.17647058823529,40.50164289616878,-0.5335405745626645,1.1152622007800517,-2.745384392352321,-8.422588136758435,26.25639309273044,1.0744552612304688,-0.6503896027927425,-0.8154495239257784,-4.003661801721847,2.3727627538702905,-2.4095556628238057,0.7786566149722489,-2.6731061585693254,44.92752155619801,3.875763608704304,1.5941061388980338,1,-0.6420516967773438,0.0917205810546875,-3.6120948791503906,-7.0538482666015625,3.433013916015625,0,0.03722706541924903,3.1263192733424043,79.55340576171875,1.5588250404582702,80.46188354492188,-1.1805610310841546,81.291748046875,0.03722706541924903
3668,2011-01-18,79.85041046142578,80.47061920166016,79.53593444824219,80.36579895019531,3365480.0,-0.002074198407747141,1.578337595100546,-0.8194400640481332,40.68225743358696,39.62077186047562,-0.5301348568506654,1.280130501008614,-2.421106207921582,-8.073198094614696,24.377271852961414,0.9346847534179688,-0.921462867550062,-0.9390529632568416,-4.157147153928463,2.2790412274147798,-2.5481000585926523,0.6699941320789691,-2.420479606686996,39.420374974051555,0.8808179500579527,1.6090470953358078,1,-0.47608184814453125,0.2576904296875,-3.260498046875,-6.88787841796875,0.9346847534179688,1,0.0375232427808001,2.4166525146170454,80.0163803100586,3.1263192733424043,79.55340576171875,1.5588250404582702,80.46188354492188,0.0375232427808001
3669,2011-01-19,80.07752990722656,80.96853637695312,79.92902374267578,80.3221206665039,3292049.0,0.0028443115631884286,-2.838651058614715,0.4745755184817847,40.191077204135745,40.00990632471298,-0.7069832997025713,0.9220985076811701,-2.5178075408734486,-8.101300810725817,22.191656831520714,1.1181259155273438,-1.3265463547103167,-0.5988101959228516,-3.7456842621404434,2.5480638702947402,-2.1722472290316546,0.9746268371859514,-2.562675483303252,47.368474816065216,13.067955575684941,1.5734370331087972,1,-0.7032012939453125,0.03057098388671875,-3.4221019744873047,-7.114997863769531,1.8693771362304688,2,0.057052443796743235,1.578337595100546,79.85041046142578,2.4166525146170454,80.0163803100586,3.1263192733424043,79.55340576171875,0.057052443796743235
3670,2011-01-20,79.18651580810547,80.47935485839844,79.05548095703125,79.92902374267578,3507663.0,-0.011126892901833663,-1.834771249772161,3.0357153997317448,43.012956147234036,40.82540327563804,0.30666196857268346,1.6442330549161568,-1.500660618664142,-7.02028885383146,19.700882417368337,1.4238739013671875,-1.5393450817200005,-1.3290927886962862,-4.433124353093135,1.7749387757005621,-2.8811085708947104,0.22292299350213796,-1.5884362863813237,22.727287764952642,-14.968280554390162,1.5520157821984224,1,0.18781280517578125,0.9215850830078125,-2.3432769775390625,-6.2239837646484375,3.066131591796875,3,0.07324878229255138,-2.838651058614715,80.07752990722656,1.578337595100546,79.85041046142578,2.4166525146170454,80.0163803100586,0.07324878229255138
3671,2011-01-21,80.6715316772461,81.76345825195312,79.23892974853516,79.71063995361328,6383906.0,0.018753393225928727,-1.651380998549691,-1.2941164382154087,44.67238983517182,41.84780068281857,-0.9143485310227959,0.047443066344584395,-2.788433807625978,-8.334172968568183,17.8768570181746,2.5769424438476562,-1.540527560018063,0.22842712402344034,-2.7840463608846022,3.240900608931483,-1.277809618430581,1.7346638664774616,-2.9918915596771285,61.3002401142165,24.360423588452882,1.506236742454023,1,-0.4586067199707031,-0.5634307861328125,-3.1687679290771484,-7.7089996337890625,4.577362060546875,4,0.06118030270918284,-1.834771249772161,79.18651580810547,-2.838651058614715,80.07752990722656,1.578337595100546,79.85041046142578,0.06118030270918284
3672,2011-01-24,81.98184967041016,82.12161254882812,80.46188354492188,81.20439147949219,20768427.0,0.01624263189158759,2.1404999242101614,0.8091007257078431,55.593006071927356,43.64641266788869,-1.7132742439650883,-1.3985630498775379,-3.9436077045378113,-9.460654804022624,15.815096575706649,1.65972900390625,-1.2937897536803007,1.5793647766113281,-1.3193870212174943,4.4781165744401505,0.12998887769691692,3.0287406755257393,-4.13885682746583,95.44171950114958,52.258010508474655,1.4493758989144119,1,-1.5898475646972656,-1.873748779296875,-3.7540454864501953,-8.442779541015625,2.1489105224609375,0,0.03143308493535679,-1.651380998549691,80.6715316772461,-1.834771249772161,79.18651580810547,-2.838651058614715,80.07752990722656,0.03143308493535679
3673,2011-01-25,81.7721939086914,83.8599624633789,81.32669067382812,83.68524932861328,22876714.0,-0.002557343638398324,1.2393744014459716,-2.4606537589668607,60.43953442392607,45.28862718628409,-1.3543554682558607,-1.3075453170459923,-3.596631718979779,-9.08018470215194,14.218803162624779,2.5332717895507812,-0.9931836920583947,1.4024669647216825,-1.4135649611877312,4.218498890631096,-0.005548998233024349,2.8104829276763894,-3.672483883394051,56.54539304752967,10.145292314422619,1.4080159629547075,1,-0.511016845703125,-1.305938720703125,-3.4220943450927734,-7.560497283935547,1.476287841796875,1,0.02051064349888443,2.1404999242101614,81.98184967041016,-1.651380998549691,80.6715316772461,-1.834771249772161,79.18651580810547,0.02051064349888443
3674,2011-01-26,82.32252502441406,82.7593002319336,80.3745346069336,80.496826171875,6908611.0,0.0067300519824278204,-1.3038075443329058,-0.9543366248185429,65.72908444316874,47.728017154979945,-1.9479411622443052,-1.9669806667241403,-3.983801416237327,-9.45685944116893,12.325066361239534,2.384765625,-0.5820394723503881,1.9580394744873075,-0.8422130099522036,4.758291958926819,0.557913232267552,3.358165716707063,-3.7619948040701843,67.99993012911821,16.078068714683745,1.4001262422197582,1,-1.0613479614257812,-1.8562698364257812,-3.8763370513916016,-8.014739990234375,1.7470855712890625,2,-0.018675688204587537,1.2393744014459716,81.7721939086914,2.1404999242101614,81.98184967041016,-1.651380998549691,80.6715316772461,-0.018675688204587537
3675,2011-01-27,82.881591796875,83.22227478027344,81.90322875976562,82.23517608642578,4235767.0,0.006791176197463944,-1.0133337215057208,0.3540648062248744,68.58788773073499,51.12051820868011,-2.3777190832871895,-2.653131341806187,-4.310426110154992,-9.833768808823152,10.160331855294416,1.3190460205078125,-0.3465583638123917,2.5114284515380803,-0.30972626797233715,5.332583171048498,1.1008510917828715,3.922005811293289,-3.897106997088315,78.82787837962779,21.558106017534683,1.4105773597552114,1,-1.4806480407714844,-2.4153366088867188,-3.9986324310302734,-8.137035369873047,0.45424652099609375,3,-0.011277350412244536,-1.3038075443329058,82.32252502441406,1.2393744014459716,81.7721939086914,2.1404999242101614,81.98184967041016,-0.011277350412244536
3676,2011-01-28,81.92943572998047,83.17859649658203,81.92943572998047,82.881591796875,3691657.0,-0.011488148891107941,-1.6238571806315654,-1.4729779173108926,67.7580176032633,54.074023432572105,-1.1768357890805845,-1.7138542556822927,-3.1526573744901043,-8.714580186097436,9.323167245109879,1.2491607666015625,-0.309438895221831,1.5116641998290987,-1.383786311214422,4.407114710872619,0.06393894430733837,2.959389455350859,-2.5549127171064043,44.61148493352187,-17.914733765858465,1.4477252555217597,1,-0.4717140197753906,-1.4631805419921875,-3.046476364135742,-7.184879302978516,0.6988296508789062,4,0.003945000561057288,-1.0133337215057208,82.881591796875,-1.3038075443329058,82.32252502441406,1.2393744014459716,81.7721939086914,0.003945000561057288
3677,2011-01-31,81.78966522216797,82.11287689208984,81.47518920898438,81.85081481933594,3249033.0,-0.001705986457335662,1.1791091470806774,0.06422224180895987,59.32350009241388,56.14527261688621,-0.8482774171835672,-1.6830798342975584,-2.8536596036288984,-8.413868066518319,8.2466202470843,0.6376876831054688,-0.1748172048775416,1.3863071441650447,-1.4770385962155501,4.24965288454564,-0.045365726025252684,2.817980014355342,-2.0563070532535193,40.60134576067875,-19.012308898401685,1.4316728701902985,1,-0.3319435119628906,-1.3234100341796875,-2.6708507537841797,-7.045108795166016,0.5678024291992188,0,0.04229420069428791,-1.6238571806315654,81.92943572998047,-1.0133337215057208,82.881591796875,-1.3038075443329058,82.32252502441406,0.04229420069428791
3678,2011-02-01,83.09124755859375,83.51054382324219,82.36620330810547,82.53218078613281,3936656.0,0.0159137750825884,-1.5686029386580813,-9.14260761072988,59.0035149223877,58.235543474469765,-1.8347451428677601,-2.9334819813841477,-3.969721911748806,-9.544469341176125,8.09747686899549,1.7208786010742188,0.1758198965182629,2.559915542602539,-0.54609801035879,5.665929095563868,1.0069087661218816,4.1129223190831965,-3.027761046122137,86.62962269154322,29.785043880754714,1.5530067764806612,2,-1.6335258483886719,-2.6249923706054688,-3.629568099975586,-7.826930999755859,-1.08319091796875,1,0.012510494965721985,1.1791091470806774,81.78966522216797,-1.6238571806315654,81.92943572998047,-1.0133337215057208,82.881591796875,0.012510494965721985
3679,2011-02-02,81.85081481933594,83.65904235839844,81.291748046875,83.48433685302734,4888401.0,-0.01492856077751259,1.3876694356058128,-2.9218728677092716,56.675060755702674,59.75355509763295,-0.3534926336602524,-1.571344128286512,-2.5526685893734395,-8.140346048400957,8.700074114089167,2.3672943115234375,0.4343638014592983,1.1910724639892578,-1.909919224036642,4.292064152015158,-0.359423380023685,2.7415683080022006,-1.48361023079174,23.616276596430392,-29.820843763202827,1.5504958440129486,2,-0.30136871337890625,-1.3845596313476562,-2.303964614868164,-5.503307342529297,-1.08319091796875,2,0.017075785185979298,-1.5686029386580813,83.09124755859375,1.1791091470806774,81.78966522216797,-1.6238571806315654,81.92943572998047,0.017075785185979298
3680,2011-02-03,81.80713653564453,82.09540557861328,80.88992309570312,81.85081481933594,2855419.0,-0.000533632851277277,3.524576550262732,0.026738717195447178,61.81313869313696,61.65808274851796,0.11288461826292462,-1.3448107754766312,-2.2791087085436743,-7.934777378829665,9.238148186097392,1.2054824829101562,0.7358462836769206,0.9875362396240206,-1.9959480185210623,3.9710204977691035,-0.5042058894485137,2.479278368696555,-1.16051131711356,33.12293017847992,-19.420115807364695,1.4917421290725406,2,0.31011199951171875,-1.34088134765625,-2.0659236907958984,-5.306758880615234,-2.0877609252929688,3,0.027656194262132727,1.3876694356058128,81.85081481933594,-1.5686029386580813,83.09124755859375,1.1791091470806774,81.78966522216797,0.027656194262132727
3681,2011-02-04,81.44898986816406,82.23517608642578,80.80256652832031,81.80713653564453,3023385.0,-0.004377939170678857,1.3597087043122569,8.199650655021834,57.59259304186509,61.880259078511045,0.6625897942668217,-0.7847246628713833,-1.7375316910825234,-7.410158102424873,9.379729656221055,1.4326095581054688,1.0411735848822161,0.4756462097167997,-2.285879941615363,3.2371723610489624,-0.9051168659492816,1.856409285382881,2.4109725952148438,22.6301001057681,-29.600792113742536,1.3807630756660827,2,0.6682586669921875,-0.9827346801757812,-1.436981201171875,-4.8699951171875,-2.9787826538085938,4,0.023166014124437195,3.524576550262732,81.80713653564453,1.3876694356058128,81.85081481933594,-1.5686029386580813,83.09124755859375,0.023166014124437195
3682,2011-02-07,82.11287689208984,82.46229553222656,81.41404724121094,81.67610931396484,2455671.0,0.00815095466500404,-1.1818239562987312,-1.2195215474085592,61.3895823571434,61.985819959979644,0.021505055926695604,-1.149808301713648,-2.2388772519840785,-7.933125958489498,9.360650351936489,1.048248291015625,1.401017995644679,0.9124126434326172,-1.377653084238645,3.2024783711038793,-0.23262022040300678,2.057445507268241,1.6859376525878957,45.87157188491576,-7.650128765539314,1.1450328638356282,2,-0.09608840942382812,-1.6466217041015625,-2.0943164825439453,-5.363544464111328,-4.324028015136719,0,0.006276585455005312,1.3597087043122569,81.44898986816406,3.524576550262732,81.80713653564453,1.3876694356058128,81.85081481933594,0.006276585455005312
3683,2011-02-08,82.14781951904297,82.26138305664062,81.15198516845703,81.5538101196289,3354997.0,0.0004255438157287905,1.7021035418292638,1.3600125768585802,60.62777241213466,61.419007512086964,0.050789326237179466,-1.0631327049834454,-2.0906244538270045,-7.8133808870063035,9.78991696914194,1.1093978881835938,1.6530199058878736,0.8355419158935575,-1.4074377156699285,3.0785215474570435,-0.2859478998881855,1.9570317316753005,1.591070065307619,47.094849414001985,-6.90755383431781,1.1214898157817443,2,0.08298492431640625,-1.6815643310546875,-2.059375762939453,-5.398487091064453,-6.647651672363281,1,0.002552083957330309,-1.1818239562987312,82.11287689208984,1.3597087043122569,81.44898986816406,3.524576550262732,81.80713653564453,0.002552083957330309
3684,2011-02-09,82.0429916381836,82.94274139404297,81.9119644165039,82.14781951904297,2585197.0,-0.001276088415652632,-4.619114955914157,-0.17647512137481056,65.95117221117354,61.126039121024576,0.1249335806217573,-0.947728346545631,-1.7620245272886166,-7.577173981836182,9.702900810422872,1.0307769775390625,1.6375504655880633,0.6931518554687557,-1.5734176331861818,2.959721344123693,-0.44013288885871305,1.8264365997962244,1.6371714850463945,57.95905417496979,0.000536057522886324,1.1332847443274654,2,0.18781280517578125,-1.5767364501953125,-2.0331649780273438,-5.293659210205078,-3.2408370971679688,2,-0.0004258133066704639,1.7021035418292638,82.14781951904297,-1.1818239562987312,82.11287689208984,1.3597087043122569,81.44898986816406,-0.0004258133066704639
3685,2011-02-10,81.85081481933594,82.46229553222656,81.06462860107422,82.0429916381836,2589650.0,-0.0023423916535756373,1.711850607296439,1.8332605531295487,57.69669338607504,60.00811420800366,0.17379450297489996,-0.6810803888235455,-1.3372180788203423,-7.260096817517592,9.515898045295184,1.3976669311523438,1.5685110769357777,0.4315284729003963,-1.8054057602156774,2.66846270601647,-0.6869386436576406,1.5499955894584332,1.7717963719958618,48.97956273594827,-8.202800160816146,1.118467116558038,2,0.3799896240234375,-1.3845596313476562,-2.3760337829589844,-5.101482391357422,-2.8826828002929688,3,-0.013233721867761616,-4.619114955914157,82.0429916381836,1.7021035418292638,82.14781951904297,-1.1818239562987312,82.11287689208984,-0.013233721867761616
3686,2011-02-11,82.7068862915039,83.0650405883789,81.36163330078125,81.98184967041016,3329177.0,0.01045892425209849,1.363635401228033,-3.7727579498987653,55.030277366080874,59.53108946063333,-0.6262555093600781,-1.3584353792141144,-2.052928402390137,-7.954196909926054,10.303493510799525,1.7034072875976562,1.3994781004181789,1.1299259185791044,-0.9949932211897305,3.2548450583479394,0.06746634869467982,2.192385488463529,0.8593240065676611,82.09597327210733,28.52408925849437,1.0624595698844186,2,-0.47608184814453125,-2.240631103515625,-3.2364730834960938,-5.957553863525391,-1.188018798828125,4,-0.0361216679179861,1.711850607296439,81.85081481933594,-4.619114955914157,82.0429916381836,1.7021035418292638,82.14781951904297,-0.0361216679179861
3687,2011-02-14,82.99515533447266,83.676513671875,82.96021270751953,83.3358383178711,2642924.0,0.003485429761588721,-2.4893150481287396,-0.4698838286051014,58.39330445783032,59.46328829790473,-0.8108081155247078,-1.488411468498498,-2.2568288109825687,-8.06727085026175,11.24977843078164,0.9696273803710938,1.1361701968974103,1.2692562103271428,-0.8122310210927992,3.3507434417470847,0.22851259461717177,2.3099998260371137,-2.1925888061523438,73.91315777943302,19.86158812710913,1.0407436157099732,2,-0.755615234375,-2.528900146484375,-3.5312938690185547,-6.245822906494141,-3.0573959350585938,0,-0.0545206295702626,1.363635401228033,82.7068862915039,1.711850607296439,81.85081481933594,-4.619114955914157,82.0429916381836,-0.0545206295702626
3688,2011-02-15,82.8466567993164,83.51054382324219,82.14781951904297,83.46686553955078,2568636.0,-0.0017892434149655578,2.8518686247870435,1.8204864065929145,53.8071566720422,59.144632288609124,-0.7829935821637832,-1.1635902058932572,-2.00705103607811,-7.782134851631611,11.79160225550624,1.3627243041992188,0.9406059742419757,0.9709453582763672,-0.968645680320634,2.9105363968733684,0.0011498389778665796,1.9407408775748678,-1.9866113281249937,68.22766507470534,15.281984874080862,0.9697955192985005,2,-0.60711669921875,-1.585479736328125,-2.8171749114990234,-6.097324371337891,-2.8302764892578125,1,-0.06105023567354162,-2.4893150481287396,82.99515533447266,1.363635401228033,82.7068862915039,1.711850607296439,81.85081481933594,-0.06105023567354162
3689,2011-02-16,84.64614868164062,84.98683166503906,82.98641967773438,82.98641967773438,4272756.0,0.02172075436529952,-1.410528444820358,-2.6760812872115336,60.86023928926954,59.038754577068296,-2.396260593984138,-2.7439469947585593,-3.6924033201366058,-9.413053123188064,12.355769750079837,2.1401748657226562,0.9546474569251444,2.54200630187988,0.4260113045701672,4.658001299189593,1.4840088032250236,3.6000038005347363,-3.729773846435535,91.31398915756161,39.922035269786534,1.0579974986548542,2,-1.7514495849609375,-2.8215370178222656,-4.538047790527344,-7.730842590332031,-3.3980789184570312,2,-0.10804958025154265,2.8518686247870435,82.8466567993164,-2.4893150481287396,82.99515533447266,1.363635401228033,82.7068862915039,-0.10804958025154265
3690,2011-02-17,84.98683166503906,85.34497833251953,84.2967300415039,84.99556732177734,3323426.0,0.004024790125771283,1.963004496393181,-0.005263303055933513,70.34883661885723,60.45611497451187,-2.501534007608612,-2.7698141924974777,-3.955721168338499,-9.579935729465703,13.546865009869135,1.048248291015625,0.8880720890360436,2.5926734924316435,0.5726169565966188,4.612730028266668,1.582645224514124,3.602701760349163,-3.90763855664062,91.0088966778713,37.15815405762524,1.0100282679175159,2,-1.7820281982421875,-2.9831466674804688,-4.939878463745117,-8.071525573730469,-2.9438400268554688,3,-0.07277218132332874,-1.410528444820358,84.64614868164062,2.8518686247870435,82.8466567993164,-2.4893150481287396,82.99515533447266,-0.07277218132332874
3691,2011-02-18,85.60704040527344,85.83416748046875,84.64614868164062,85.11785888671875,13241715.0,0.007297703986410831,1.5184945575700723,-55.99825327510917,73.87979706866352,61.843916609125216,-2.7601557680658004,-3.1635028960643865,-4.472866119284731,-10.018881022120667,14.180015082923624,1.188018798828125,0.9612478801298039,2.966106796264654,0.6482042590967865,5.284009333432522,1.8071555276807203,4.125058064848588,-4.271900183427732,93.83869679227281,36.72936560046158,1.1589512685839307,2,-2.157642364501953,-3.3587608337402344,-5.560087203979492,-8.425304412841797,-3.2583084106445312,4,-0.07755096257038119,1.963004496393181,84.98683166503906,-1.410528444820358,84.64614868164062,2.8518686247870435,82.8466567993164,-0.07755096257038119
3692,2011-02-21,84.55879211425781,86.30587768554688,83.99972534179688,85.11785888671875,3489069.0,-0.012244884136317524,-1.7500022744434436,-1.1428615989269784,59.48079728717322,61.716474928573945,-1.484587946011203,-2.015640803404608,-3.296971619700031,-8.791532320924532,14.497006928198047,2.30615234375,0.9717053234831354,1.7890113830566463,-0.6575522997306535,4.235575065843946,0.5657295416630035,3.012293224450289,-2.8637297117222573,57.98313776937827,4.417576291385828,1.2232818413936468,2,-0.8735389709472656,-1.9348907470703125,-4.673442840576172,-7.377056121826172,-2.2450027465820312,0,-0.03595042627234335,1.5184945575700723,85.60704040527344,1.963004496393181,84.98683166503906,-1.410528444820358,84.64614868164062,-0.03595042627234335
3693,2011-02-22,83.44939422607422,84.42776489257812,83.3795166015625,83.8599624633789,4101844.0,-0.013119840769302282,-2.809571341429601,0.7343813968721854,60.50518167187256,61.11136486865161,-0.19125841772357433,-0.815984681426869,-2.0890550437683544,-7.497763767407633,13.861247491469634,1.1792755126953125,1.0457217366982547,0.5957534790039034,-1.8216394531452238,3.0131464111530306,-0.6129429870706673,1.8044499450784741,-1.2932502952375273,13.947293421101017,-41.61356718840124,1.2086964660745654,2,0.23585891723632812,-0.7687149047851562,-3.708179473876953,-6.267658233642578,0.681365966796875,1,-0.042081010404302344,-1.7500022744434436,84.55879211425781,1.5184945575700723,85.60704040527344,1.963004496393181,84.98683166503906,-0.042081010404302344
3694,2011-02-23,80.78509521484375,83.44939422607422,80.56671142578125,83.42318725585938,5031244.0,-0.03192712225103245,1.1428555224727066,6.425465492251087,45.00426998221151,59.701095601555664,2.5432984185172103,1.8205698497925624,0.6310356505358925,-4.646535489970404,13.693976109794598,2.8826828002929688,0.9605212867052018,-1.9916740417480412,-4.5724372084344935,0.5890891249384111,-3.2820556250912745,-0.7012924584048079,5.520782470703125,3.8051483295313755,-52.338739420214594,1.2903815833432284,2,2.6511993408203125,1.8955841064453125,-1.0438804626464844,-3.232105255126953,3.6950759887695312,2,-0.009515553614695915,-2.809571341429601,83.44939422607422,-1.7500022744434436,84.55879211425781,1.5184945575700723,85.60704040527344,-0.009515553614695915
3695,2011-02-24,81.94690704345703,82.20023345947266,79.71063995361328,80.35706329345703,3732383.0,0.014381512152996878,1.3750036391161315,-0.6026490832321129,52.256528452872665,59.39290127786586,1.5606720597926227,0.6167653003526254,-0.46624759811388117,-5.620854231560941,13.446914265236181,2.489593505859375,0.9123902881938477,-0.78312797546387,-3.389622282924634,1.823366331996894,-2.086375129194252,0.520119178266512,4.244187316894525,33.90730070298953,-25.382165497814867,1.3032471537303787,2,1.0613517761230469,0.7337722778320312,-2.2056922912597656,-4.262886047363281,4.865623474121094,3,-0.008527927477517072,1.1428555224727066,80.78509521484375,-2.809571341429601,83.44939422607422,-1.7500022744434436,84.55879211425781,-0.008527927477517072
3696,2011-02-25,82.25264739990234,82.46229553222656,81.58001708984375,82.36620330810547,2947145.0,0.003730956633704041,4.771422867694764,-0.07142582923832924,50.65468320051459,58.533054471497444,1.3228317341174858,0.35466452408465443,-0.7605883286855715,-5.757178990508237,13.130843051737461,0.8822784423828125,0.8330661132009141,-0.4935482025146456,-3.083095050032739,2.095998645003448,-1.7883216262736994,0.8012252212444082,3.679228784179685,38.54307531600981,-21.51653965496589,1.2947734237590485,2,0.7556114196777344,0.5197563171386719,-2.511432647705078,-4.568626403808594,3.4854278564453125,4,-0.002548924178688461,1.3750036391161315,81.94690704345703,1.1428555224727066,80.78509521484375,-2.809571341429601,83.44939422607422,-0.002548924178688461
3697,2011-02-28,85.24889373779297,85.51095581054688,81.6062240600586,81.85955047607422,5108641.0,0.03642735440870659,-1.004484427873167,-29.847352862133835,61.370932817991886,59.37347404326963,-1.4752389942429858,-2.497168440439907,-3.7115098385366423,-8.555382249405554,13.011808511167688,3.9047317504882812,0.9552690929559304,2.3297367095947266,-0.44619597011721623,5.105669389306669,0.9417703697387623,3.717703049450691,0.43413299707030717,95.48193444602433,32.38684922293381,1.3879663398559696,2,-2.2406349182128906,-2.2406349182128906,-5.088380813598633,-7.564872741699219,-0.6289520263671875,0,-0.03401993405432724,4.771422867694764,82.25264739990234,1.3750036391161315,81.94690704345703,1.1428555224727066,80.78509521484375,-0.03401993405432724
3698,2011-03-01,84.1307601928711,86.41069793701172,83.597900390625,85.33624267578125,4146418.0,-0.013116106214363432,-1.476924058839535,-0.3556684554573121,57.125841748649805,58.95854098320077,-0.17410933238754467,-1.3672645490441226,-2.5361726171233556,-7.243417977993516,12.352314338674455,2.8127975463867188,1.0296245173805971,1.1596275329589787,-1.668311958802036,3.9875670247199935,-0.2543422129215287,2.573597278839486,-4.4201202392578125,65.9713729375192,2.134635187586376,1.4139697458805096,3,-1.0700912475585938,-1.0700912475585938,-3.880708694458008,-6.446739196777344,1.3452529907226562,1,-0.021596985704513738,-1.004484427873167,85.24889373779297,4.771422867694764,82.25264739990234,1.3750036391161315,81.94690704345703,-0.021596985704513738
3699,2011-03-02,83.24848175048828,83.70272064208984,82.73309326171875,83.20480346679688,3046794.0,-0.010486990018397258,1.036698423890834,-0.03623303060029746,54.5558134711521,57.20376063345576,0.5465344056487282,-0.3951680859861142,-1.65870620879123,-6.174376824433153,12.195854493685452,1.3976669311523438,1.03762918886396,0.207465744018549,-2.5725772399221682,2.9875087279592663,-1.1825557479518096,1.5974872359889076,-3.4038406372070256,52.80315193750783,-12.379499186674927,1.3900214919703562,3,-0.18781280517578125,-0.18781280517578125,-2.384765625,-5.206306457519531,0.86480712890625,2,0.010598132528436555,-1.476924058839535,84.1307601928711,-1.004484427873167,85.24889373779297,4.771422867694764,82.25264739990234,0.010598132528436555
3700,2011-03-03,84.06961059570312,84.91694641113281,83.42318725585938,83.5542221069336,2928181.0,0.009863589436692966,-2.842673915390126,11.799650655021834,54.45205667246432,55.045122811655844,-0.4675530124276861,-1.0942079219567376,-2.477176048740759,-6.802072082362855,12.461050146955287,1.6684646606445312,1.1273371763840316,0.9154708862304659,-1.837160163338936,3.668101935799868,-0.4608446385542351,2.291786411015167,-4.093648345947258,51.537114221050686,-11.030809641895964,1.376315524784699,3,-1.008941650390625,-1.008941650390625,-3.2058944702148438,-6.027435302734375,0.034942626953125,3,0.004883579274377325,1.036698423890834,83.24848175048828,-1.476924058839535,84.1307601928711,-1.004484427873167,85.24889373779297,0.004883579274377325
3701,2011-03-04,83.3358383178711,85.2838363647461,82.87285614013672,84.12202453613281,3051734.0,-0.00872815126218196,-1.8163179823095603,-1.5254244815182154,51.0815374718559,54.11187172106503,-0.10038810275140975,-0.22327737464550523,-1.7402048654425641,-5.912178682817213,12.565516909285327,2.410980224609375,0.9870111180864285,0.08735618591308025,-2.54595722022016,2.7206695920463204,-1.2293005171535327,1.4040128889796932,-3.231181354370108,36.00007622290117,-24.094543796859895,1.3166567030666176,3,-0.27516937255859375,-0.27516937255859375,-2.4022388458251953,-5.293663024902344,0.0174713134765625,4,0.04171905232951212,-2.842673915390126,84.06961059570312,1.036698423890834,83.24848175048828,-1.476924058839535,84.1307601928711,0.04171905232951212
3702,2011-03-07,82.62826538085938,84.22684478759766,82.5845947265625,82.98641967773438,2391195.0,-0.008490620017678308,-6.37268803945746,0.4555591138024397,49.33045790831542,52.87023574733646,0.340330534686899,0.5532524541179669,-1.059273330676291,-5.060917118933929,12.5007185521679,1.6422500610351562,0.706417708580517,-0.6459861755371037,-3.2423358759995438,1.9503635249253364,-1.9441610257683237,0.6521886746941163,-2.3974875978881727,1.1413872521161728,-55.531657686828595,1.298174850231221,3,0.432403564453125,0.432403564453125,-1.6662769317626953,-4.586090087890625,-1.3801956176757812,0,0.037636151033235477,-1.8163179823095603,83.3358383178711,-2.842673915390126,84.06961059570312,1.036698423890834,83.24848175048828,0.037636151033235477
3703,2011-03-08,82.35746765136719,83.44939422607422,81.19566345214844,83.07377624511719,2982679.0,-0.003277301396126364,2.071430799463489,2.0,42.25767387985047,52.565058402629674,0.4916522400163075,0.8859868120298131,-0.8069852153308261,-4.654357638715808,12.392771933566832,2.2537307739257812,0.2971300289823944,-0.9272663116455107,-3.5061010901517875,1.6515684668607662,-2.216683700898642,0.36215107760762066,-2.0030914653151797,28.418665845533692,-22.886382926296196,1.2894173892531378,3,0.7032012939453125,0.7032012939453125,-1.3954792022705078,-4.3152923583984375,-0.471710205078125,1,0.027471389353980857,-6.37268803945746,82.62826538085938,-1.8163179823095603,83.3358383178711,-2.842673915390126,84.06961059570312,0.027471389353980857
3704,2011-03-09,82.008056640625,83.08251190185547,81.59748840332031,82.008056640625,3096624.0,-0.004242614795069932,-2.6169955773590514,-0.0,39.929117894378436,51.195346118352546,1.1541555407967223,1.2992601285815226,-0.4805256333548016,-4.180857238559099,11.900995825487561,1.4850234985351562,0.07521524524085521,-1.27493057250976,-3.8573515839673433,1.3074904389478235,-2.5661410782385445,0.016279933219024656,-1.5325540195537997,19.871791282926964,-25.31997709246977,1.2912105057287888,3,1.7951240539550781,1.0526123046875,-1.0460681915283203,-3.546581268310547,-0.5940093994140625,2,0.0422879980946993,2.071430799463489,82.35746765136719,-6.37268803945746,82.62826538085938,-1.8163179823095603,83.3358383178711,0.0422879980946993
3705,2011-03-10,80.76762390136719,81.49266052246094,79.98143768310547,81.23059844970703,3776062.0,-0.015125742397404052,2.061948817832603,-100.0,34.2970623708982,49.37783269283961,2.469398768492354,2.587019969185988,0.7110856204503762,-2.817964518141821,12.234996989644905,2.0266189575195312,-0.12096863456324058,-2.4612037658691435,-5.210157118017719,0.2877495862794319,-3.835680441943424,-1.0867270897948629,5.643074035644531,14.826991810024806,-23.211124813353358,1.374476676074287,3,2.4284439086914062,2.2930450439453125,0.24022674560546875,-2.3061485290527344,1.9392623901367188,3,0.04142334287452898,-2.6169955773590514,82.008056640625,2.071430799463489,82.35746765136719,-6.37268803945746,82.62826538085938,0.04142334287452898
3706,2011-03-11,79.71937561035156,80.28717803955078,79.51846313476562,79.94649505615234,3772580.0,-0.012978570377354837,-1.4444606184116355,0.4905657268098149,34.2970623708982,46.369624865384765,3.4872323149863433,3.583714577051353,1.7550555998815867,-1.668148639434719,12.31650544986153,1.2491607666015625,0.01704019924349609,-3.3600765228271428,-6.5220914189185635,-0.19806162673572203,-4.941083970872853,-1.7790690747814324,6.562737121582032,4.267123831499327,-29.957255730915847,1.5810074480457121,3,3.2452049255371094,3.2452049255371094,1.5723762512207031,-1.2579002380371094,1.0220413208007812,4,0.05500767634882564,2.061948817832603,80.76762390136719,-2.6169955773590514,82.008056640625,2.071430799463489,82.35746765136719,0.05500767634882564
3707,2011-03-14,78.47020721435547,79.27387237548828,76.2601547241211,78.61871337890625,4937311.0,-0.015669570746536188,3.1317079038339846,0.6538681178407068,33.98876569887598,43.798838637632116,4.105456096050958,4.71841956067783,2.949858966702095,-0.33912768122714,12.495192489408726,3.4592208862304688,-0.053391218895200154,-4.382997512817383,-8.1584412012552,-0.6075538243795648,-6.270719357036299,-2.4952756685984667,7.541359533691406,30.74111649269666,-5.798334096796541,1.8877218442189114,3,2.301788330078125,2.8652191162109375,2.821544647216797,-0.008731842041015625,2.201324462890625,0,0.06222874375306686,-1.4444606184116355,79.71937561035156,2.061948817832603,80.76762390136719,-2.6169955773590514,82.008056640625,0.06222874375306686
3708,2011-03-15,77.78884887695312,78.29550170898438,73.84044647216797,75.82337951660156,11825100.0,-0.008683019474398646,1.991199536925575,-13.234934497816594,38.956862692167526,42.0656218844116,4.238313293657583,5.271714853607406,3.6176591026951996,0.42339518302796364,13.496512768663566,4.6297607421875,-0.15053478530830944,-4.811465454101565,-9.214215018802548,-0.40871588940058245,-7.01284023645205,-2.610090671751081,7.6376331496582,42.72207803357504,1.957607165968021,2.2013747823504892,3,1.7732925415039062,2.3367233276367188,3.4526729583740234,0.68572998046875,5.599403381347656,1,0.044469367218716416,3.1317079038339846,78.47020721435547,-1.4444606184116355,79.71937561035156,2.061948817832603,80.76762390136719,0.044469367218716416
3709,2011-03-16,75.50016784667969,79.04674530029297,75.40408325195312,78.62744903564453,6155058.0,-0.029421710994768535,-1.1947380638814766,-1.5911116459253623,28.061824546937245,39.133373870464155,5.936609020882273,7.209715785516821,5.906178063518922,2.783824685769133,13.633558633169274,3.6426620483398438,-0.746843307119633,-6.642847442626959,-11.95656675365531,-1.3291281315986083,-9.299707098141127,-3.9859877871127907,8.999431335576162,21.68942692407011,-19.118628645999895,2.6568596555141735,3,4.061973571777344,4.625404357910156,5.848361968994141,3.114177703857422,8.333587646484375,2,0.08457715766376528,1.991199536925575,77.78884887695312,3.1317079038339846,78.47020721435547,-1.4444606184116355,79.71937561035156,0.08457715766376528
3710,2011-03-17,78.80215454101562,79.31754302978516,76.21647644042969,76.60956573486328,6457135.0,0.043734825875372474,-1.0821139606539407,-0.7011166165323653,40.246903143803415,37.929525611791654,2.021432013723569,3.605486866914987,2.664079534956727,-0.41379160409198334,13.553198762531105,3.8173751831054688,-1.1676659773665392,-3.0316268920898466,-8.368306497613304,2.3050527134336107,-5.699966694851582,-0.3632870893281108,4.844712424433197,76.96470710757339,34.388388006090835,2.668339802761729,3,0.2314910888671875,1.3234176635742188,2.546375274658203,-0.18780899047851562,5.800315856933594,3,0.03314494020383485,-1.1947380638814766,75.50016784667969,1.991199536925575,77.78884887695312,3.1317079038339846,78.47020721435547,0.03314494020383485
3711,2011-03-18,78.96813201904297,81.44898986816406,78.96813201904297,80.40946960449219,11889263.0,0.0021062555839250763,-2.442438293660246,-0.6573679393987898,28.865388644028116,35.65562902687084,1.3083248302204566,3.0742559973968326,2.568757137929879,-0.4595654337033608,12.856485528185107,2.6468353271484375,-1.5125212097394467,-2.5337039947509794,-7.705518637545893,2.6381106480439342,-5.119611316148436,0.05220332664647742,3.894221306943379,67.39378722047356,30.20804057443506,2.5859073213974537,3,-0.323211669921875,1.157440185546875,2.3803977966308594,-0.3537864685058594,5.913871765136719,4,0.047345102092061,-1.0821139606539407,78.80215454101562,-1.1947380638814766,75.50016784667969,1.991199536925575,77.78884887695312,0.047345102092061
3712,2011-03-21,81.51886749267578,81.51886749267578,80.3745346069336,81.08209991455078,4525844.0,0.032300820703441646,4.240008384572387,-0.30302934061687814,41.983903461982635,35.62521009155219,-1.5827736433927555,0.29945298483113447,0.14568151716784428,-2.8886898088024395,12.585814639492526,2.5507354736328125,-1.889775018340302,0.16902770996094318,-4.799180040762337,5.137235460684224,-2.315076165400697,2.6531315853225834,0.6217332850050923,100.0,63.710235747448635,2.4841038753616402,3,-3.0573883056640625,-1.3932952880859375,-0.17033767700195312,-2.904521942138672,4.297828674316406,0,-0.009537062835095034,-2.442438293660246,78.96813201904297,-1.0821139606539407,78.80215454101562,-1.1947380638814766,75.50016784667969,-0.009537062835095034
3713,2011-03-22,79.93775939941406,81.50139617919922,79.69316864013672,81.34416198730469,3721169.0,-0.019395609162550898,1.1015259933143582,-3.2200251537171605,40.257067584867826,35.66164894605102,-0.42577137326446746,1.6906706904113236,1.7632371297419525,-1.189327228863874,12.822539425677142,1.8256988525390625,-2.2221577517221647,-1.2364986419677706,-6.140072685429516,3.6670754014939746,-3.688285663698636,1.215288379763095,-6.097312927246094,74.14286373782404,38.29197195963029,2.451787021730872,3,-2.2581024169921875,0.18781280517578125,1.4151382446289062,-0.9477920532226562,5.8614654541015625,1,0.009179295033348245,4.240008384572387,81.51886749267578,-2.442438293660246,78.96813201904297,-1.0821139606539407,78.80215454101562,0.009179295033348245
3714,2011-03-23,80.0163803100586,80.1823501586914,78.84583282470703,79.30007934570312,3007396.0,0.0009835265741149346,1.550020015284399,-0.5093143105131822,37.52688833470054,36.020518497584604,-0.9125909245668566,1.6353521114383085,1.678234151729697,-1.1498492190611103,13.46765837228528,1.336517333984375,-2.4968326278700204,-1.1194419860839844,-6.047847715355971,3.808963743188002,-3.5836448507199776,1.3447608785520089,-6.022714843749995,71.66396880553097,36.23591207707277,2.4642028646359915,3,-2.3367233276367188,0.10919189453125,1.733978271484375,0.2926368713378906,5.442161560058594,2,0.04213977107157807,1.1015259933143582,79.93775939941406,4.240008384572387,81.51886749267578,-2.442438293660246,78.96813201904297,0.04213977107157807
3715,2011-03-24,81.2480697631836,81.47518920898438,79.78926086425781,80.0163803100586,2851717.0,0.015392966394534247,1.0,1.71951388371127,43.766287728301556,37.072654648407195,-2.312104622176804,0.36746313702005295,0.4810964922269818,-2.2620525069671373,13.509509591927,1.6859283447265625,-2.617747305265098,0.14718933105469034,-4.766892298686102,5.061270960795483,-2.309851483815706,2.6042301459250865,-7.10424968261718,89.86927731476196,52.26167756286287,2.457040814870395,3,-3.5684127807617188,-1.12249755859375,1.1115856170654297,-0.21837997436523438,3.82611083984375,3,0.031824580417935566,1.550020015284399,80.0163803100586,1.1015259933143582,79.93775939941406,4.240008384572387,81.51886749267578,0.031824580417935566
3716,2011-03-25,82.0429916381836,82.75056457519531,81.58875274658203,81.89449310302734,3331826.0,0.00978388627960003,-2.0574830341725896,0.12056491575817642,48.26154291720318,38.65851878377689,-3.065085720811993,-0.4679637052304031,-0.24003670928047427,-2.9193785524662133,13.504882889502454,1.5024948120117188,-2.6672217908023867,0.9525939941406278,-3.952027893800519,5.857215882081775,-1.4997169498299456,3.4049049381112013,-7.75202003564452,81.87908972432645,38.02049690155159,2.4523109439705757,3,-3.747486114501953,-1.91741943359375,0.5612525939941406,-0.834228515625,0.611480712890625,4,0.03119679949084664,1.0,81.2480697631836,1.550020015284399,80.0163803100586,1.1015259933143582,79.93775939941406,0.03119679949084664
3717,2011-03-28,82.3487319946289,82.86412048339844,81.35289764404297,81.44025421142578,2330906.0,0.0037265871263405526,-1.7903166732405478,6.117755856966708,49.97410595436406,39.88265692402095,-3.087481417526945,-1.056272818551463,-0.48183963693811904,-3.106665069870047,13.790555144387604,1.5112228393554688,-2.5063358803749907,1.4033424377441435,-3.1419273769960654,5.948612252484352,-0.869292469625961,3.675977345114248,-7.719376673183589,87.17392748986586,39.6536543035301,2.2726349073701018,3,-3.214630126953125,-2.2231597900390625,0.5001068115234375,-0.8953742980957031,0.462982177734375,0,0.030762729773617048,-2.0574830341725896,82.0429916381836,1.0,81.2480697631836,1.550020015284399,80.0163803100586,0.030762729773617048
3718,2011-03-29,82.31378936767578,83.13491821289062,81.25680541992188,82.98641967773438,2849378.0,-0.00042432501517331023,2.8738856409973956,-0.7403926903826128,50.92346229804375,42.422838896366116,-2.618543362848669,-1.2273599152003953,-0.37669684341450704,-2.958824830882918,13.658666747938996,1.87811279296875,-2.258880512795159,1.4592483520507784,-2.8861880157489708,5.804684719850528,-0.7134698318490962,3.631966535950653,-7.190348136513279,80.85538591800831,28.60519839447658,2.172718183899873,3,-2.638092041015625,-2.1882171630859375,0.8407878875732422,-0.6245765686035156,1.5024948120117188,1,0.04255552837775167,-1.7903166732405478,82.3487319946289,-2.0574830341725896,82.0429916381836,1.0,81.2480697631836,0.04255552837775167
3719,2011-03-30,84.1307601928711,84.7859115600586,82.98641967773438,83.16112518310547,3614684.0,0.022073711332609713,-1.7284747527329516,-1.4415571157968763,59.81642403207079,44.5972301061736,-3.444773216133001,-3.135607841727989,-2.1082286257150145,-4.667923824840329,13.885461492614471,2.4721221923828125,-1.8407825687984882,3.232105255126953,-1.2319528684136287,7.696163378667535,1.0000761933566622,5.464134316897244,-8.366400803170336,86.88818956790209,28.668907013004272,2.2320290617702945,3,-2.3148880004882812,-4.00518798828125,-0.9477939605712891,-2.441547393798828,-1.2666397094726562,2,0.0198318029793092,2.8738856409973956,82.31378936767578,-1.7903166732405478,82.3487319946289,-2.0574830341725896,82.0429916381836,0.0198318029793092
3720,2011-03-31,84.48017120361328,84.83832550048828,83.7201919555664,83.83375549316406,3302259.0,0.004153189748210551,-1.5599972051669475,0.666658798350801,64.48696072081108,48.555182559149486,-3.2453381981874827,-3.6392709268803713,-2.337654396883778,-4.90466225786281,13.613357535547433,1.118133544921875,-1.4475759928878773,3.56098823547363,-0.9677734611182842,8.089749932065544,1.2966073871776729,5.825369083769587,-7.81365659687674,89.99993609366112,23.92515887093201,2.2643808482959598,3,-2.638092041015625,-4.3545989990234375,-1.4216842651367188,-2.7909584045410156,-0.5940017700195312,3,0.01158106870008413,-1.7284747527329516,84.1307601928711,2.8738856409973956,82.31378936767578,-1.7903166732405478,82.3487319946289,0.01158106870008413
3721,2011-04-01,86.81253051757812,86.8212661743164,84.58499908447266,84.62867736816406,4426172.0,0.02760836395967292,1.0317469119543066,3.3784035785522915,73.81547188369711,52.09202349489555,-4.858918616057991,-6.005727075230041,-4.568326240971317,-7.084257292615149,13.904109467228034,2.341094970703125,-0.549125997701168,5.719512939453125,0.5751149700116116,10.863910908894638,3.1473139547323683,8.291711924173882,-9.16539860359137,99.84300982388308,28.088460509617377,2.57219898472076,4,-3.9789810180664062,-6.4816741943359375,-3.9680614471435547,-5.123317718505859,-2.9613037109375,4,-0.02002418204131018,-1.5599972051669475,84.48017120361328,-1.7284747527329516,84.1307601928711,2.8738856409973956,82.31378936767578,-0.02002418204131018
3722,2011-04-04,85.73807525634766,86.48058319091797,85.3624496459961,86.22725677490234,2758742.0,-0.012376730119771251,1.24562156198765,-0.22399927334213707,72.19511883383713,55.64069585589213,-3.4900445136987486,-4.939603109862205,-3.444814126605195,-5.89214132083913,14.36458677359848,1.4500808715820312,-0.041468601385346915,4.489567184448248,-1.0248917787178016,10.004026147614297,1.7323377028652232,7.246796666031273,-6.806564545914753,80.53376659879756,4.895848078937618,2.7572294815830216,4,-2.9045257568359375,-5.407218933105469,-2.8477439880371094,-4.048862457275391,-2.9525680541992188,0,-0.03596538522766923,1.0317469119543066,86.81253051757812,-1.5599972051669475,84.48017120361328,-1.7284747527329516,84.1307601928711,-0.03596538522766923
3723,2011-04-05,84.61994171142578,86.33208465576172,83.29216003417969,85.2838363647461,5983373.0,-0.01304127182210213,1.2025317155413062,1.357153997317446,77.24426429703536,60.053737629484885,-1.8303815075881005,-3.840167321989526,-2.282846226084544,-4.670860111978314,15.135068451579137,3.0399246215820312,0.6541872732307326,3.258309936523432,-2.441640346940545,8.958260219987409,0.4083347947914433,6.10828507825542,-4.583865236049192,42.59680368294668,-38.218444413074785,2.849975141731988,4,-1.3146781921386719,-4.289085388183594,-1.6116828918457031,-2.9307289123535156,-3.2670440673828125,1,-0.021368810974001673,1.24562156198765,85.73807525634766,1.0317469119543066,86.81253051757812,-1.5599972051669475,84.48017120361328,-0.021368810974001673
3724,2011-04-06,85.47601318359375,85.47601318359375,84.30546569824219,85.17900848388672,2662067.0,0.01011666345844775,6.88234991908346,-0.4473672113815532,73.34964082239287,63.340776862161704,-2.0456861889012714,-4.662137080217917,-3.101973478984533,-5.409529446252748,15.947187916832084,1.1705474853515625,0.9937580511912216,3.940983581542966,-2.0455581844567234,9.927525347542655,0.9477126985431141,6.934254464542818,-4.490010150365592,61.88119775081231,-18.618851537337868,2.993270882999847,4,-1.4369773864746094,-5.1451568603515625,-2.41534423828125,-3.7343902587890625,-3.9746170043945312,2,-0.01941748266079424,1.2025317155413062,84.61994171142578,1.24562156198765,85.73807525634766,1.0317469119543066,86.81253051757812,-0.01941748266079424
3725,2011-04-07,84.11328887939453,85.55463409423828,83.79007720947266,85.55463409423828,3000990.0,-0.015942768660398676,1.4484861316959559,-4.8529373988543245,66.61026350375462,65.37952359400074,-0.2612635339657743,-3.199976878458159,-1.7354013717217072,-3.9067049958368614,16.056181664032966,1.764556884765625,1.4975991287784893,2.410976028442377,-3.671484981202454,8.493437038087208,-0.6302544763800313,5.4522065332647855,-2.3103490064140146,23.26733208378462,-56.45786246122762,3.0412305048224137,4,-0.07425308227539062,-3.7824325561523438,-1.0526199340820312,-2.3716659545898438,-3.6514053344726562,3,-0.014851023097993576,6.88234991908346,85.47601318359375,1.2025317155413062,84.61994171142578,1.24562156198765,85.73807525634766,-0.014851023097993576
3726,2011-04-08,84.10455322265625,84.93441772460938,83.92984771728516,84.55879211425781,2556830.0,-0.00010385584554672977,-1.500018986861092,0.31514926953207706,59.98651613614224,66.49201361419833,0.07896144906440838,-2.9996644931468097,-1.6921445554920638,-3.766679720019198,15.967990026671913,1.0045700073242188,2.087205400689797,2.182981491088867,-3.9146419675261086,8.280604949703843,-0.8658302382186207,5.231793220396355,-1.5990476674887049,25.47946582183373,-49.54620916802375,3.0488117293074906,4,-0.06551742553710938,-3.7736968994140625,-1.04388427734375,-2.3629302978515625,-3.9484100341796875,4,-0.00259657510437461,1.4484861316959559,84.11328887939453,6.88234991908346,85.47601318359375,1.2025317155413062,84.61994171142578,-0.00259657510437461
3727,2011-04-11,83.35330963134766,84.04340362548828,82.89906311035156,83.597900390625,2917395.0,-0.008932258272863924,1.0153985689811549,0.538462830461218,64.09518214236013,67.9555380413446,1.103762501227962,-1.9645577809952783,-0.9098916587292081,-2.9114516015011276,14.823095159774837,1.2054901123046875,2.485238752288666,1.1875827789306612,-4.7161275294797775,7.0912930873411,-1.7642723752745582,4.139437933135881,3.46795654296875,13.231682789856281,-59.348402850625064,2.9518551542052185,4,1.5068550109863281,-3.0224533081054688,-0.29264068603515625,-1.6116867065429688,-1.3801956176757812,0,0.005973574144747751,-1.500018986861092,84.10455322265625,1.4484861316959559,84.11328887939453,6.88234991908346,85.47601318359375,0.005973574144747751
3728,2011-04-12,81.2480697631836,82.7068862915039,81.10830688476562,82.23517608642578,3718022.0,-0.025256823963859976,-1.524141669678352,4.035746592220593,54.35452477849755,67.34866034650312,3.3994173050635226,0.4354518256079132,1.1605734797263807,-0.7095078629516252,13.174149844795357,2.2450027465820312,2.704126045628982,-1.0906181335449219,-6.646880630490571,4.4656443634007275,-3.8687493820177394,1.6875131149278957,5.494752349853513,3.143333178903514,-66.67948746982715,2.7781312484728247,4,2.716716766357422,-0.9172134399414062,1.8125991821289062,0.49355316162109375,-1.1006622314453125,1,0.018922756484505587,1.0153985689811549,83.35330963134766,-1.500018986861092,84.10455322265625,1.4484861316959559,84.11328887939453,0.018922756484505587
3729,2011-04-13,81.88575744628906,82.802978515625,81.5101318359375,81.93817138671875,3213423.0,0.00784865025057413,-2.217376445347358,0.05309857630891469,52.35332773600428,66.00047890374681,2.6929821846231476,0.31693456782591056,0.534793046686076,-1.2449650167493331,11.826182757840364,1.5549087524414062,2.895045317578422,-0.772209930419919,-5.315411983050197,3.770992122210359,-3.043810956735058,1.49939109589522,4.6316840576171785,17.485230503664276,-47.74458521989835,2.2716010263151416,4,2.079029083251953,-1.554901123046875,1.1749114990234375,-0.144134521484375,-3.1796875,2,-0.006507356332334235,-1.524141669678352,81.2480697631836,1.0153985689811549,83.35330963134766,-1.500018986861092,84.10455322265625,-0.006507356332334235
3730,2011-04-14,81.41404724121094,81.98184967041016,80.5405044555664,81.67610931396484,2696965.0,-0.0057605891401508735,2.2999991266146713,4.999854439592431,47.62221492798026,63.09011701977827,2.999448060488959,1.048090299630445,1.0145827867988544,-0.6479019303692866,10.686078046924925,1.44134521484375,3.072066043876532,-1.3745147705078153,-5.589330711749696,2.8403011707340653,-3.4819227411287557,0.732893200113125,4.88702887792968,19.880747118952492,-41.45672173389374,2.1074079706209377,4,2.09649658203125,-1.08319091796875,2.0178775787353516,0.32757568359375,-2.0353546142578125,3,0.0010728976257559086,-2.217376445347358,81.88575744628906,-1.524141669678352,81.2480697631836,1.0153985689811549,83.35330963134766,0.0010728976257559086
3731,2011-04-15,82.7068862915039,82.87285614013672,81.93817138671875,82.02552032470703,4505957.0,0.0158798032293197,-1.1836800171113844,-2.6000174677574313,51.25999536198027,60.76399218957195,1.187897923389329,0.05239728087079243,-0.24344133922272704,-1.8298908366103035,10.39098832504881,1.4588088989257812,2.9583149263400514,-0.26861343383788494,-4.082556555897128,3.545329688221358,-2.1755849948675063,1.6383581271917365,3.248555527822262,61.84539522403143,3.6200792935470716,1.9069715610296192,4,0.7294082641601562,-2.3760299682617188,0.4214820861816406,-0.9652633666992188,-4.018287658691406,4,-0.027144084939546897,2.2999991266146713,81.41404724121094,-2.217376445347358,81.88575744628906,-1.524141669678352,81.2480697631836,-0.027144084939546897
3732,2011-04-18,80.74141693115234,83.3795166015625,80.43567657470703,82.98641967773438,3480390.0,-0.023764277056981475,-1.0611637130914384,-3.2948560039414163,45.12987841591908,57.19572709167014,2.648580606174775,2.0623746301060635,1.713319490535497,0.22008481319350892,10.316531068866798,2.9438400268554688,2.6701363166427114,-2.1952102661132784,-6.086723222013475,1.6963026897869184,-4.140966744063377,-0.24945378816317998,4.88912864634824,10.385766674009666,-43.119044223234575,1.9457564779500958,4,2.2537384033203125,-0.41056060791015625,2.223163604736328,1.0002059936523438,-2.279937744140625,0,-0.007248742527949936,-1.1836800171113844,82.7068862915039,2.2999991266146713,81.41404724121094,-2.217376445347358,81.88575744628906,-0.007248742527949936
3733,2011-04-19,80.6715316772461,81.70231628417969,80.46188354492188,81.13451385498047,2273216.0,-0.0008655440610589871,-1.8118849552930596,0.20622788922608468,37.98542377264817,53.2663696416985,2.3462131970611324,2.308403938237717,1.7723781124056899,0.3832966699312408,9.994617537339275,1.2404327392578125,1.9443865262378068,-2.301784133911127,-6.086627194447971,1.4830589266257164,-4.194205664179549,-0.4093626036427054,4.543424380031013,8.011817910873255,-39.565389879847956,1.8924215302684209,4,2.3236236572265625,-0.34067535400390625,0.38217926025390625,0.6638946533203125,-2.0528182983398438,1,0.016134345157015284,-1.0611637130914384,80.74141693115234,-1.1836800171113844,82.7068862915039,2.2999991266146713,81.41404724121094,0.016134345157015284
3734,2011-04-20,83.38825225830078,83.6415786743164,81.8682861328125,82.10414123535156,3671967.0,0.03367632328990422,-1.0199010163422975,-2.7735646958011997,46.74312168782393,51.05890943992843,-0.7798051116604938,-0.15046674702919915,-0.9204443589227083,-2.204522451225884,8.992423441525204,2.9700469970703125,1.3398564478711847,0.24634284973144815,-3.275144706520834,3.76783040598373,-1.5144009283946929,2.007086627857589,1.444361440370713,92.09812376845532,47.82632091733078,1.7607437781261426,4,-0.7032051086425781,-2.2755775451660156,-3.5443954467773438,-3.2626800537109375,-4.428855895996094,2,-0.03886452394425732,-1.8118849552930596,80.6715316772461,-1.0611637130914384,80.74141693115234,-1.1836800171113844,82.7068862915039,-0.03886452394425732
3735,2011-04-21,83.83375549316406,84.27925872802734,83.27468872070312,84.02593231201172,2437049.0,0.00534251795424745,1.8750068233675776,-0.14965747930913606,39.98826595660661,48.83688164220224,-1.4182770580618893,-0.4135263277628809,-1.3301845891714663,-2.5140170141567495,8.481737043402516,1.0045700073242188,0.7202300505427388,0.5625617980957003,-2.854481807424037,3.9796054036154374,-1.1459600046641611,2.2710836008555617,0.6471032355902793,88.40916579658823,49.053101354534654,1.7085218027598676,4,-1.476287841796875,-2.3148841857910156,-3.989898681640625,-3.7081832885742188,-2.59442138671875,3,-0.061164927143137704,-1.0199010163422975,83.38825225830078,-1.8118849552930596,80.6715316772461,-1.0611637130914384,80.74141693115234,-0.061164927143137704
3736,2011-04-26,84.60247039794922,84.64614868164062,83.3795166015625,83.6415786743164,2023396.0,0.009169515313528276,1.4166642405892458,-5.00003969986899,46.10311612476227,46.83776319580248,-2.356774823523196,-1.0336559760363713,-2.0810645638786127,-3.1938747001276653,8.476944604413452,1.266632080078125,0.17140065336425891,1.2033027648925838,-2.211777076992064,4.618382606777232,-0.5042371560497401,2.9108426858349077,-4.1667938232421875,98.96262740656852,62.13781359751572,1.7075399209423252,4,-2.0615577697753906,-1.7689208984375,-5.022861480712891,-4.476898193359375,-4.76953125,1,-0.0617449791527922,1.8750068233675776,83.83375549316406,-1.0199010163422975,83.38825225830078,-1.8118849552930596,80.6715316772461,-0.0617449791527922
3737,2011-04-27,84.88200378417969,85.69439697265625,84.5675277709961,84.73350524902344,2401110.0,0.003304080660004427,-3.6908565439705274,0.1545424229431661,50.954196670798396,46.45994896161369,-2.678311882008387,-1.1738562761369167,-2.348440294700083,-3.4128483059692343,8.397943914535471,1.1268692016601562,-0.2019170880751915,1.3561725616455078,-2.0826973192198466,4.795042442510862,-0.3632623787871694,3.075607502078185,-4.362117767333984,84.47413084177559,46.380930380177745,1.7194349404326739,4,-1.8169670104980469,-2.0484542846679688,-5.496757507324219,-4.756431579589844,-6.411796569824219,2,-0.0729648791882257,1.4166642405892458,84.60247039794922,1.8750068233675776,83.83375549316406,-1.0199010163422975,83.38825225830078,-0.0729648791882257
3738,2011-04-28,85.81669616699219,86.03507995605469,84.7509765625,85.34497833251953,3129390.0,0.011011667269178016,1.826910318533386,3.176582408549116,51.233402349800805,46.335512807591094,-3.237220857291419,-1.9317035603245074,-3.25507586637454,-4.272562134753159,8.499222026050955,1.2841033935546875,-0.4092351740642215,2.1157196044921847,-1.418717675421746,5.650156884406115,0.3485009645352193,3.88293824444915,-5.089829711914064,94.75894900668315,57.209667016455946,1.767218639956964,4,-2.581317901611328,-2.9831466674804688,-6.523170471191406,-5.691123962402344,-6.324440002441406,3,-0.08570846127270881,-3.6908565439705274,84.88200378417969,1.4166642405892458,84.60247039794922,1.8750068233675776,83.83375549316406,-0.08570846127270881
3739,2011-04-29,85.79922485351562,86.04381561279297,85.22268676757812,86.04381561279297,2094105.0,-0.0002035887450452245,5.714307994634892,-0.5185107312102735,56.762437181393146,47.35109305797029,-2.912528891524232,-1.8791721992997452,-3.2671841666027177,-4.184473950266437,8.869451583870603,0.8211288452148438,-0.6207491215468366,2.0148250579834013,-1.639067341332236,5.668717457299039,0.1878788583255755,3.841771257641227,-4.7538655883789005,91.16722458707002,49.671097653323,1.8269461996578216,4,-2.559478759765625,-2.9656753540039062,-6.896610260009766,-5.673652648925781,-6.9970703125,4,-0.08368970100684014,1.826910318533386,85.81669616699219,-3.6908565439705274,84.88200378417969,1.4166642405892458,84.60247039794922,-0.08368970100684014
3740,2011-05-02,85.45854187011719,86.54173278808594,85.45854187011719,86.30587768554688,1731952.0,-0.003970700014832129,-1.5566980605427598,3.4643001965126796,55.29009526761974,47.798881936374684,-2.1655294891273655,-1.5404116774025027,-2.9716323416370187,-3.795778605406369,9.32166465148442,1.08319091796875,-0.5406675768856388,1.6252235412597713,-2.0935116508516387,5.343958733371181,-0.2341440547959337,3.4845911373154763,-4.01330609716797,65.74582969421779,21.305664607830494,1.8593675960557046,5,-1.9698371887207031,-2.153278350830078,-6.555927276611328,-5.332969665527344,-6.560295104980469,0,-0.07605027380048357,5.714307994634892,85.79922485351562,1.826910318533386,85.81669616699219,-3.6908565439705274,84.88200378417969,-0.07605027380048357
3741,2011-05-03,85.07418060302734,85.5022201538086,84.34040832519531,84.99556732177734,2832466.0,-0.004497634275974494,1.4859768838970877,-0.09277700743728728,56.92196365046904,49.10911362910245,-1.5757617920929334,-1.3628338697263018,-2.6577932916380576,-3.356783819715673,8.7701514167031,1.1618118286132812,-0.462785842629188,1.327779769897461,-2.1726157020379446,4.8281752418328665,-0.42241796607024185,3.0779775058651637,-3.1192951285644597,33.33321780599726,-14.432719974845782,1.750197735967706,5,-1.5723724365234375,-1.445709228515625,-6.171566009521484,-4.9486083984375,-6.909706115722656,1,-0.045076502287764275,-1.5566980605427598,85.45854187011719,5.714307994634892,85.79922485351562,1.826910318533386,85.81669616699219,-0.045076502287764275
3742,2011-05-04,82.65447235107422,84.73350524902344,82.21770477294922,84.2967300415039,5092534.0,-0.028442333911436135,-1.0000060652009097,-20.890333850931675,55.51747669873272,51.057119509778516,1.2782755482201367,0.8580039973186331,-0.3043851477195858,-0.8788018973804554,8.488040169118046,2.856475830078125,-0.3125975866376507,-0.9377483367919979,-4.339010042091445,2.4635133685074493,-2.6383791894417215,0.7628825158577257,3.8872604370117188,10.100942375859933,-41.520385879837136,1.7006308526497211,5,1.550537109375,0.9739990234375,-3.4439334869384766,-2.528900146484375,-3.0049819946289062,2,-0.03413648557504012,1.4859768838970877,85.07418060302734,-1.5566980605427598,85.45854187011719,5.714307994634892,85.79922485351562,-0.03413648557504012
3743,2011-05-05,82.81171417236328,83.62410736083984,81.17819213867188,83.53675079345703,4061881.0,0.0019023994324369742,4.436878879354204,0.44148773077387643,53.77493644003218,51.83843226002388,1.6277163766463758,0.5885222874314735,-0.49170219635888657,-0.9856092418490192,9.325100955050653,2.4459152221679688,-0.30568511837772405,-0.6900951385498075,-4.072410017586407,2.6922197404867916,-2.381252578068114,1.0010623009684991,3.643538055419924,30.4560390321617,-24.43058816481607,1.691157439518302,5,1.048248291015625,0.8167572021484375,-3.1818771362304688,-2.6861419677734375,-4.664710998535156,3,-0.05242624188374434,-1.0000060652009097,82.65447235107422,1.4859768838970877,85.07418060302734,-1.5566980605427598,85.45854187011719,-0.05242624188374434
3744,2011-05-06,83.8162841796875,84.1307601928711,82.55838775634766,83.1960678100586,3643065.0,0.012130771804014673,1.5174707294281473,-0.8554276454246991,59.38564904791996,53.99369704794758,0.7713651103955783,-0.576313802184842,-1.4294028645083756,-1.9402256753441236,10.109711568331933,1.5723724365234375,0.010958267671867361,0.39746131896973225,-2.8600461140997027,3.654968752039167,-1.2312923975649852,2.0262150355044497,2.4278856445312584,49.18564458542553,-9.710572842404794,1.6287537165347172,5,0.04367828369140625,-0.18781280517578125,-3.9156494140625,-3.6907119750976562,-5.660545349121094,4,-0.05158935471139181,4.436878879354204,82.81171417236328,-1.0000060652009097,82.65447235107422,1.4859768838970877,85.07418060302734,-0.05158935471139181
3745,2011-05-09,82.86412048339844,83.92111206054688,82.07793426513672,83.03883361816406,2895091.0,-0.011360127755697058,-1.1100028821715853,-0.2816970710885316,50.63112204306047,54.49680881664738,1.7562053883918765,0.29246161771118295,-0.45750975153124784,-0.946067084438937,10.963133478991075,1.8431777954101562,0.46300044335742996,-0.4922439575195341,-3.741578312206812,2.757090397167744,-2.116911134863173,1.1324232198241049,3.1774102333984473,38.98976460894313,-18.72649698853037,1.6246671773436372,5,0.9958419799804688,0.7643508911132812,-1.8933982849121094,-2.7385482788085938,-3.1534805297851562,0,-0.049019598816554266,1.5174707294281473,83.8162841796875,4.436878879354204,82.81171417236328,-1.0000060652009097,82.65447235107422,-0.049019598816554266
3746,2011-05-10,83.88616943359375,84.64614868164062,82.99515533447266,83.36204528808594,2908899.0,0.012334034854084797,-1.624990902253815,-2.9999126637554587,63.657044632094845,55.90823636790254,0.6949446385701066,-0.7871442612957225,-1.4574026425966906,-1.9484845110975755,11.719716127844668,1.7820281982421875,0.6151610383833201,0.5407241821289119,-2.699478787757741,3.7809271520155647,-1.0793773028144216,2.1608256670722454,1.9608277400781304,76.16705507701683,11.948937293902091,1.6201014849433297,5,-0.02620697021484375,-0.25769805908203125,-2.90234375,-3.7605972290039062,-4.507476806640625,1,-0.05946060837127132,-1.1100028821715853,82.86412048339844,1.5174707294281473,83.8162841796875,4.436878879354204,82.81171417236328,-0.05946060837127132
3747,2011-05-11,83.85122680664062,84.5151138305664,83.3358383178711,84.2967300415039,2038059.0,-0.0004165481293169071,1.6732733200162573,-0.8499956330606422,63.85083061314425,57.31017284160737,0.6350805219255875,-0.7515169680533518,-1.4968459359827762,-1.894472181295896,12.038150146313779,1.1792755126953125,0.862208548032612,0.48088569641113565,-2.7672134940048068,3.728984886827078,-1.1431638987968427,2.104935291619114,1.809018165631258,77.07809007550291,5.512716333261423,1.624049595207972,5,0.00873565673828125,-0.3625221252441406,-2.269023895263672,-3.5203704833984375,-4.516212463378906,2,-0.06781954821543024,-1.624990902253815,83.88616943359375,-1.1100028821715853,82.86412048339844,1.5174707294281473,83.8162841796875,-0.06781954821543024
3748,2011-05-12,82.78550720214844,83.26595306396484,82.06919860839844,83.07377624511719,3557924.0,-0.012709648326907796,2.5584719039949184,0.6470638603942254,46.93333002093796,56.21804982377901,1.3696408241293057,0.45881285378536063,-0.4833833822830229,-0.8038305256368261,11.827256365927125,1.7820281982421875,0.9170590830549372,-0.661705780029294,-3.767998679826519,2.444587119767931,-2.2148522299279136,0.8914406698693256,2.695455656779444,27.796758702770557,-39.47061382923776,1.5531464498986132,5,1.0744552612304688,0.7031974792480469,-1.2033042907714844,-2.45465087890625,-2.4109725952148438,3,-0.03788123008107558,1.6732733200162573,83.85122680664062,-1.624990902253815,83.88616943359375,-1.1100028821715853,82.86412048339844,-0.03788123008107558
3749,2011-05-13,81.35289764404297,83.26595306396484,81.09083557128906,83.24848175048828,3196878.0,-0.017305076776388817,1.253392771046246,6.5757463476603855,38.52990497878972,54.355806458353456,2.352613600089768,1.9494018910245074,0.9076874724274262,0.6194013697458729,11.797677878575547,2.1751174926757812,0.8212699227123039,-2.0676723480224553,-5.238819587491662,1.1034748914467514,-3.6532459677570586,-0.48209872828785194,3.9559543860746658,7.370998407732156,-54.85829438649465,1.5855736197346024,5,1.9436302185058594,2.1358070373535156,0.4651622772216797,-1.0220413208007812,-1.2928390502929688,4,-0.039407256078844655,2.5584719039949184,82.78550720214844,1.6732733200162573,83.85122680664062,-1.624990902253815,83.88616943359375,-0.039407256078844655
3750,2011-05-16,81.50139617919922,81.78966522216797,80.40946960449219,80.80256652832031,3217875.0,0.0018253625802733264,1.1643884784494363,-0.36866190664015647,34.79007319373139,51.896707518715935,1.7698859707008694,1.9054776801087314,0.6920478748247376,0.4613170950080274,11.47700767833263,1.3801956176757812,0.6338304005550413,-1.9235412597656278,-5.083272875644084,1.2361903561128287,-3.503407067704856,-0.3436754518263996,3.554374863388702,25.773171741909923,-30.495579454037458,1.5798658079392265,5,1.0700912475585938,1.9742050170898438,0.6835498809814453,-1.1705398559570312,0.1572418212890625,0,-0.04105030717850067,1.253392771046246,81.35289764404297,2.5584719039949184,82.78550720214844,1.6732733200162573,83.85122680664062,-0.04105030717850067
3751,2011-05-17,80.46188354492188,81.78966522216797,80.46188354492188,81.23059844970703,2956428.0,-0.012754537750393147,-2.454549063588634,-1.1000032752164373,29.824584619499205,49.04194173213443,2.331525521464684,2.9177724241205,1.6746112085594689,1.4895653092765002,11.641083750690909,1.3277816772460938,0.30871280449657945,-2.850803756713873,-6.267038449528073,0.5654309361003271,-4.558921103120966,-1.14268641030678,4.2221833826183826,1.2766313285699686,-49.30004304751717,1.7081173464070993,5,2.0659255981445312,3.0137176513671875,1.723062515258789,-0.1310272216796875,0.5590667724609375,1,-0.009336639390117862,1.1643884784494363,81.50139617919922,1.253392771046246,81.35289764404297,2.5584719039949184,82.78550720214844,-0.009336639390117862
3752,2011-05-18,80.15614318847656,81.39657592773438,80.02511596679688,81.1170425415039,2872023.0,-0.00379981604923052,-1.2428647181758632,1.2500074436515578,22.58884223935496,45.57682015428141,2.5095111758304824,3.349128936993907,1.9414860441135602,1.7714090336428683,11.293323010513703,1.3714599609375,-0.013420820436166991,-3.1272804260253935,-6.64478087424564,0.3902200221948533,-4.88603065013551,-1.3685302019152772,4.185955953219846,4.043005487507739,-39.25351636531733,1.7587502241101232,5,2.1794891357421875,3.1272811889648438,2.0288028717041016,0.174713134765625,-0.13976287841796875,2,-0.0096992012164977,-2.454549063588634,80.46188354492188,1.1643884784494363,81.50139617919922,1.253392771046246,81.35289764404297,-0.0096992012164977
3753,2011-05-19,81.97311401367188,82.7593002319336,80.50556182861328,80.51429748535156,3973639.0,0.02266789235259159,-2.053250645994832,-1.518178281340564,34.22192550046627,42.780850871231,0.6270122005090144,1.7230086531790647,0.11469169075259344,-0.05327724379671395,10.611848143086004,2.6031570434570312,-0.3186730852192312,-1.3753887176513615,-4.733993396431586,1.9832159611288631,-3.0546910570414667,0.3039136217387437,1.937286810534573,60.10786684024549,21.922068510103323,1.6793023393901103,5,0.362518310546875,1.3103103637695312,0.6223964691162109,-1.6422576904296875,-1.2928466796875,3,-0.032182499129777664,-1.2428647181758632,80.15614318847656,-2.454549063588634,80.46188354492188,1.1643884784494363,81.50139617919922,-0.032182499129777664
3754,2011-05-20,80.14740753173828,82.09540557861328,79.66696166992188,81.58875274658203,5400948.0,-0.022272015695647407,-1.0218188054601005,-0.9880236389310183,30.487823336209118,40.54270657046974,2.098207274318824,3.4714534964113426,1.9204215204151467,1.7540190629706132,11.07589522782079,2.4284439086914062,-0.4888121565763299,-3.039052963256836,-6.689614486592191,0.6115085600785193,-4.864333724924506,-1.2137722015891654,3.374464806727204,15.536651378297094,-18.371385055376386,1.825280761667677,5,2.0091476440429688,2.956939697265625,2.0004138946533203,0.18344879150390625,0.9084854125976562,4,0.0028338667736116374,-2.053250645994832,81.97311401367188,-1.2428647181758632,80.15614318847656,-2.454549063588634,80.46188354492188,0.0028338667736116374
3755,2011-05-23,78.70606994628906,79.23019409179688,78.3304443359375,79.10789489746094,3546877.0,-0.017983583372655598,1.7837786800113304,0.2787846707601101,28.290686188067752,36.61311118780007,3.227057595102636,4.7526097761029575,3.364611082403826,3.162938525911059,12.065506805027963,1.8169631958007812,-0.6923080501821062,-4.224006271362299,-8.369811964635005,-0.07820057808959291,-6.296909117998652,-2.151103424725946,4.353213111951192,8.481323826569898,-24.44606842439608,2.072902846636354,5,2.7167091369628906,3.7300186157226562,3.441751480102539,1.624786376953125,0.7861862182617188,0,0.01720310324711849,-1.0218188054601005,80.14740753173828,-2.053250645994832,81.97311401367188,-1.2428647181758632,80.15614318847656,0.01720310324711849
3756,2011-05-24,79.37869262695312,79.90281677246094,79.14283752441406,79.15157318115234,2673335.0,0.00854600771100733,-5.214292398390468,-0.5652198678514468,37.3225251548799,33.665521692437366,2.064962255975942,3.8668229347185843,2.736508459871061,2.4900732684296543,13.137978654747688,1.196746826171875,-1.0730314033197175,-3.2901947021484403,-7.645291617481206,1.0649022131843253,-5.46774315981483,-1.1126462444820504,3.0185530101647373,23.6686023576268,-11.64443602436521,2.1775484576663846,5,1.4195060729980469,3.0573959350585938,2.5420074462890625,0.9521636962890625,2.2799453735351562,1,0.028722385039143372,1.7837786800113304,78.70606994628906,-1.0218188054601005,80.14740753173828,-2.053250645994832,81.97311401367188,0.028722385039143372
3757,2011-05-25,78.6885986328125,79.21272277832031,77.86746978759766,78.79341888427734,3595029.0,-0.008693693122205692,1.8518401707950216,-0.46152037354294734,34.6753241597481,32.303521041194045,2.17438407696082,4.289033065125281,3.504292058983907,3.1583349226122692,14.380648407181049,1.5112228393554688,-1.2888755572345048,-3.670618438720709,-8.238689060302221,0.8974521828608033,-5.954653749511465,-1.3865831279299528,3.1392948221401156,16.785717627756238,-18.350974686484914,2.2840353107907587,5,1.87811279296875,3.516002655029297,3.194976806640625,1.6422576904296875,4.035758972167969,2,0.02964027476780795,-5.214292398390468,79.37869262695312,1.7837786800113304,78.70606994628906,-1.0218188054601005,80.14740753173828,0.02964027476780795
3758,2011-05-26,78.46147918701172,79.75431823730469,77.9722900390625,79.47478485107422,2995493.0,-0.0028863069078227666,1.2666744301144137,9.667079117839727,28.87665385177948,31.230937582637353,1.926197009534917,4.1496179181505966,3.830029329632694,3.386767547680222,15.411029597676173,1.7820281982421875,-1.8060178834077476,-3.529977035522464,-8.110318709691441,1.0503646386465135,-5.820147872606952,-1.2398061984379751,2.7327464811640994,14.049631517023842,-18.512288174293488,2.2901708370844864,5,1.8519058227539062,3.743122100830078,3.201526641845703,1.8693771362304688,4.437583923339844,3,0.01981738222575169,1.8518401707950216,78.6885986328125,-5.214292398390468,79.37869262695312,1.7837786800113304,78.70606994628906,0.01981738222575169
3759,2011-05-27,78.61871337890625,79.4398422241211,78.18194580078125,79.37869262695312,2643868.0,0.002003966704728688,1.8514726483457566,0.75,32.1323618185975,30.935636318733586,1.4978463566010163,3.6120471890833983,3.8490556420237425,3.251719711601993,16.49291274972472,1.2578964233398438,-2.3657876766715304,-3.0137172698974553,-7.461095489594584,1.4336609497996733,-5.2374063797460195,-0.790028160048891,2.0432313483770628,36.909853548094475,4.947816885320911,2.2236891098485607,5,1.694671630859375,3.585887908935547,3.044292449951172,1.7121429443359375,3.8523178100585938,4,0.02622217874696542,1.2666744301144137,78.46147918701172,1.8518401707950216,78.6885986328125,-5.214292398390468,79.37869262695312,0.02622217874696542
3760,2011-05-30,78.95939636230469,79.4398422241211,78.61871337890625,78.61871337890625,1092650.0,0.004333357399993298,-3.8204864065929143,-0.44827932377625185,28.00310386361531,30.73324956807982,0.847817715923668,2.9086264501329993,3.5857768521915716,2.946169367410505,17.390287256735597,0.8211288452148438,-2.643381297729519,-2.3480770111084013,-6.561966637976525,1.8658126157597223,-4.45502182454247,-0.24113219767433236,1.2554323746289242,53.64817806632506,26.15096202626664,2.106944813434065,5,1.3539886474609375,3.2452049255371094,2.939464569091797,1.3714599609375,3.5640487670898438,0,0.02655157813531761,1.8514726483457566,78.61871337890625,1.2666744301144137,78.46147918701172,1.8518401707950216,78.6885986328125,0.02655157813531761
3761,2011-05-31,81.23933410644531,81.95564270019531,79.64075469970703,79.83293914794922,4699350.0,0.02887481223487498,-1.5853637754080412,4.128163210462668,40.28587415952748,32.69958644809899,-1.464219426383039,0.3443141740246318,1.4059815153524085,0.7187445962255481,18.407956003906463,2.996246337890625,-2.661449159273147,0.12360305786133097,-3.699494878952578,3.94670099467524,-1.7879459105456164,2.0351520262682783,-3.3718643188476562,82.47851524228088,58.7226502878862,1.9115489684069518,5,-0.9259490966796875,0.9652671813964844,0.6988353729248047,-0.908477783203125,1.7034072875976562,1,-0.021505320804394934,-3.8204864065929143,78.95939636230469,1.8514726483457566,78.61871337890625,1.2666744301144137,78.46147918701172,-0.021505320804394934
3762,2011-06-01,79.83293914794922,81.44898986816406,79.62328338623047,81.36163330078125,3309607.0,-0.017311748969450425,1.1435936023361954,-1.086959352063318,39.2902310604027,33.26273151031415,-0.12124224844019693,1.6110901470383965,2.8160107594162582,2.18283965100764,18.62635924564685,1.8257064819335938,-2.695711821475385,-1.1417152404785185,-4.933844138389503,2.650413657432466,-3.0377796894340037,0.7543492084769667,-1.8837059020996065,46.71062964225655,22.49655801033046,1.8960644489554908,6,0.14849853515625,2.371662139892578,2.8542919158935547,0.49791717529296875,3.3718643188476562,2,0.02286899207300408,-1.5853637754080412,81.23933410644531,-3.8204864065929143,78.95939636230469,1.8514726483457566,78.61871337890625,0.02286899207300408
3763,2011-06-02,78.47020721435547,79.45731353759766,78.47020721435547,79.07295227050781,2228317.0,-0.017069795351869588,-2.2753692897738063,0.3942875394896416,39.49041999379171,34.26302002782332,0.7737121270837264,2.7741210693852736,4.217588483503903,3.5585527541961,18.622521224351384,1.36273193359375,-2.6117720300992744,-2.287371826171878,-6.1333863145237615,1.5586426621800058,-4.210379070347827,-0.3643645819959289,-0.440845779418936,7.638700755722505,-17.93318466636059,1.923007244175945,6,1.4413490295410156,3.734394073486328,4.479085922241211,1.8606491088867188,4.2366790771484375,3,0.054213574063899594,1.1435936023361954,79.83293914794922,-1.5853637754080412,81.23933410644531,-3.8204864065929143,78.95939636230469,0.054213574063899594
3764,2011-06-03,79.49225616455078,80.14740753173828,78.74974822998047,79.31754302978516,3265794.0,0.0130246750515568,-1.1333379914291037,-0.2898624102882169,43.113787173865745,35.91003124846755,-0.39229748252968477,1.4877972357353002,3.244527963234688,2.5335221370852707,18.7594968264453,1.6772003173828125,-2.4036049114808833,-1.0491214752197209,-4.64946310521664,2.551220154777198,-2.849292290218173,0.7510493397787315,-1.384369104309073,29.323421832007934,3.6209738935938454,1.8001708149984583,6,0.4193000793457031,2.7123451232910156,3.542207717895508,0.8386001586914062,1.87811279296875,4,0.04285709212666711,-2.2753692897738063,78.47020721435547,1.1435936023361954,79.83293914794922,-1.5853637754080412,81.23933410644531,0.04285709212666711
3765,2011-06-06,78.80215454101562,79.75431823730469,78.69733428955078,79.23019409179688,2161105.0,-0.008681369190309929,-2.3150917661697497,-2.449956331877729,44.171777497484314,36.6710592865347,0.3496349220896633,1.9583912559912449,3.936901903431419,3.2298494858807487,18.71002967745242,1.0569839477539062,-2.4704106399301082,-1.5361248016357365,-5.041803461183392,1.9695538579119187,-3.2889641314095712,0.21671452813809822,-0.6173123679748471,9.523840794321025,-18.472354716289537,1.7528393297738298,6,1.1094017028808594,3.402446746826172,4.234493255615234,1.5287017822265625,2.419708251953125,0,0.046558075338404725,-1.1333379914291037,79.49225616455078,-2.2753692897738063,78.47020721435547,1.1435936023361954,79.83293914794922,0.046558075338404725
3766,2011-06-07,78.89824676513672,79.76305389404297,78.89824676513672,79.30007934570312,2442056.0,0.0012194111275356523,-3.3043156315859425,0.9387744189362612,45.5168235699109,37.87567033210834,0.1991692110972565,1.548867755789587,3.8186188175726414,3.155110763283332,19.06563093482273,0.9608993530273438,-2.3178363104333357,-1.190636444091794,-4.323439786101531,1.942166897917943,-2.7570381150966625,0.37576522691307446,-0.6379885815528468,14.369613379948007,-15.968436757942552,1.5664016710048707,6,1.0657196044921875,2.7865982055664062,4.498737335205078,1.4326095581054688,3.3456649780273438,1,0.04594776833317038,-2.3150917661697497,78.80215454101562,-1.1333379914291037,79.49225616455078,-2.2753692897738063,78.47020721435547,0.04594776833317038
3767,2011-06-08,78.16447448730469,78.94192504882812,77.7975845336914,78.71480560302734,3143272.0,-0.009300235530154577,1.2782693227817818,1.3695532476409273,35.29014486911569,38.5882804451457,0.9507582914743011,1.9339111880054958,4.511359774704005,3.898794094136804,19.637321830376543,1.1443405151367188,-2.003681239768298,-1.640071105957034,-4.337041401856027,1.0568991899419586,-2.9885562539065376,-0.2915859580075306,3.791168212890625,15.61351446122677,-10.506155120083259,1.3484851479494981,6,1.7121391296386719,3.1010704040527344,5.400665283203125,2.1663818359375,3.46795654296875,2,0.06113092857183289,-3.3043156315859425,78.89824676513672,-2.3150917661697497,78.80215454101562,-1.1333379914291037,79.49225616455078,0.06113092857183289
3768,2011-06-09,79.64949035644531,80.10372924804688,77.92861938476562,78.3304443359375,3440140.0,0.018998603635233424,-1.049384313471782,-2.3968225361485036,48.02495117078151,40.35412370649947,-0.3889146662453129,0.2128178484294665,3.002849099709465,2.4350752570757663,19.422407614618674,2.17510986328125,-1.886917589420122,0.0017456054687556843,-2.3013878034033866,2.304879014340898,-1.1498210989673225,1.153312309904834,2.2229911804199247,78.81043909661165,49.23078706648221,1.1515667044360725,6,0.22712326049804688,1.5723762512207031,4.267250061035156,0.681365966796875,1.6335220336914062,3,0.044636985050888756,1.2782693227817818,78.16447448730469,-3.3043156315859425,78.89824676513672,-2.3150917661697497,78.80215454101562,0.044636985050888756
3769,2011-06-10,78.14700317382812,79.85041046142578,77.85873413085938,79.85041046142578,3197885.0,-0.018863738812304964,1.3384616762739117,-1.2913933715078951,47.793099875798255,42.55301215229758,1.1617993376099207,1.5418650264773817,4.405322670037208,3.9467123438102902,18.80752563238352,1.9916763305664062,-1.6961147841350197,-1.340446853637701,-3.5895075953927176,0.9086138881173156,-2.4649772245152093,-0.2159164827601927,3.643980422973641,15.151635452954467,-16.390561482655706,1.1245303708775067,6,1.7296104431152344,3.0748634338378906,5.5972137451171875,2.1838531494140625,1.947998046875,4,0.05835007015602245,-1.049384313471782,79.64949035644531,1.2782693227817818,78.16447448730469,-3.3043156315859425,78.89824676513672,0.05835007015602245
3770,2011-06-13,78.1557388305664,78.69733428955078,77.77137756347656,78.40906524658203,1348797.0,0.00011178492307450938,1.2315853344610745,0.14871746637464225,44.9053989200253,43.066292681241784,1.1477774226901687,1.3382419554878595,4.283348561479656,3.96149723487531,17.91070350220599,0.9259567260742188,-1.4007088296640973,-1.1644283294677678,-3.276279949087808,0.9474232901522726,-2.220354139277788,-0.1085025196577476,3.5553767849731486,16.479558791780338,-15.395230914135897,1.0559258098100182,6,1.4544448852539062,3.0530242919921875,5.588478088378906,2.1751174926757812,3.0835952758789062,0,0.041131082311461675,1.3384616762739117,78.14700317382812,-1.049384313471782,79.64949035644531,1.2782693227817818,78.16447448730469,0.041131082311461675
3771,2011-06-14,79.71063995361328,80.2347640991211,78.92445373535156,78.96813201904297,3139112.0,0.01989490658411852,-2.1578898981355494,-2.931032405734249,53.9714812067568,44.69754269750335,-0.7227813119574336,-0.29073215924861984,2.555751926404014,2.4156856498168224,16.896969370065396,2.0790252685546875,-1.133236207010114,0.4280349731445341,-1.6241957183594309,2.480265664648499,-0.5980803726074555,1.4541503188965237,1.8428861398437562,78.72343061375553,43.083550768795845,1.0261153457519834,6,-0.7075691223144531,1.4981231689453125,4.033576965332031,0.6202163696289062,1.0919265747070312,1,0.01895885969846578,1.2315853344610745,78.1557388305664,1.3384616762739117,78.14700317382812,-1.049384313471782,79.64949035644531,0.01895885969846578
3772,2011-06-15,79.37869262695312,80.39199829101562,79.25640106201172,79.78926086425781,3830717.0,-0.0041644042357874556,-2.4666713247624372,-0.5529479459937116,53.535335712945596,46.25808888852046,-0.5163441422219677,-0.02109754552037657,2.7422240806807423,2.7339624934689937,15.683159684740847,1.1355972290039062,-0.8421654052929881,0.13496017456054688,-1.876652622708221,2.1465729718293147,-0.8708462240738442,1.140766573194938,2.023547525304693,61.333372150572075,22.01391510052398,1.0058063986343857,6,-0.29700469970703125,1.7645530700683594,4.3655242919921875,0.9521636962890625,2.2275314331054688,2,0.036095569495913526,-2.1578898981355494,79.71063995361328,1.2315853344610745,78.1557388305664,1.3384616762739117,78.14700317382812,0.036095569495913526
3773,2011-06-16,79.33501434326172,79.54467010498047,77.90241241455078,78.70606994628906,4182863.0,-0.0005502519913835879,2.1333144100671775,-1.5318876128888392,52.78531476041492,47.332703064803695,-0.3767070485711628,-0.19520072465138583,2.672966564599477,2.766925126347928,15.271027275579485,1.6422576904296875,-0.8667106357275429,0.22318687438965412,-1.3281869753009374,1.7745607240802457,-0.5525000504556346,0.9988737992349428,1.9219913054448483,59.66665696235698,19.21447035236102,0.7756869248452927,6,-0.253326416015625,1.1836509704589844,4.339319229125977,0.9958419799804688,2.0790328979492188,3,0.028958420264114437,-2.4666713247624372,79.37869262695312,-2.1578898981355494,79.71063995361328,1.2315853344610745,78.1557388305664,0.028958420264114437
3774,2011-06-17,80.3745346069336,80.76762390136719,78.2867660522461,79.10789489746094,9544682.0,0.0131029189605254,1.4170262425343874,2.0139136552761503,55.219075392053185,48.560180608644686,-1.4280941561039526,-1.2825918984020461,1.5026633613239966,1.7138379653099776,14.472181160391937,2.4808578491210938,-0.7461875729779308,1.2513507843017635,-0.3348753107283642,2.837576879331891,0.45823773678669966,2.0444638318168273,0.7430459183637765,86.88060826432813,46.110762516127224,0.793113047515067,6,-1.1050338745117188,0.14413070678710938,3.2997989654541016,-0.04367828369140625,1.3976593017578125,4,0.011303054974389326,2.1333144100671775,79.33501434326172,-2.4666713247624372,79.37869262695312,-2.1578898981355494,79.71063995361328,0.011303054974389326
3775,2011-06-20,80.06005859375,80.62786102294922,78.88951110839844,79.2214584350586,2911498.0,-0.003912632461531729,-1.313951303729657,0.662066846965143,44.913365636110655,48.493129727111324,-1.0241165709129092,-0.9080327493373659,1.7239371338503702,2.0038539823290193,13.100816379187297,1.7383499145507812,-0.5268200830224714,0.8691753387451229,-0.7571620966037216,2.4955127740939673,0.05600662107070775,1.682344056419538,0.9236738130745437,75.30495354800571,38.166423713940326,0.8131687176744196,6,-0.790557861328125,0.20528030395507812,3.3325576782226562,0.2707977294921875,1.6684646606445312,0,0.00043645517586288207,1.4170262425343874,80.3745346069336,2.1333144100671775,79.33501434326172,-2.4666713247624372,79.37869262695312,0.00043645517586288207
3776,2011-06-21,81.65863800048828,81.65863800048828,80.22602844238281,80.50556182861328,3119276.0,0.01996725252038578,1.4848480838450138,1.375001137221722,57.74645790009349,50.988275619442184,-2.4473182282493013,-2.4528030044276363,0.049091109939240596,0.4050651355060353,12.280581100445028,1.5985794067382812,-0.38759549603337007,2.353757476806635,0.3878235226218436,4.319691430991426,1.3707904997142464,3.3367244538990235,-3.8872604370117188,100.0,61.42551676867292,0.9829669770923956,6,-1.9436302185058594,-1.3932991027832031,1.3649063110351562,-1.3277816772460938,-2.0353546142578125,1,-0.005134838203405545,-1.313951303729657,80.06005859375,1.4170262425343874,80.3745346069336,2.1333144100671775,79.33501434326172,-0.005134838203405545
3777,2011-06-22,81.02095031738281,81.46646118164062,80.12993621826172,80.80256652832031,3667158.0,-0.007809188332306705,1.4094435122273266,0.18939233538005504,61.532385302556484,52.48910163408385,-1.521868987521728,-1.719586313356416,0.6257482684707156,1.0410648659667032,10.905550552449172,1.5287017822265625,-0.22230703376018823,1.599452209472659,-0.48565066224639963,3.684555081191718,0.5569007736131226,2.6420036453321956,-3.1718275451660105,83.02317929219069,38.861046799949094,1.0425514358595307,6,-1.3059425354003906,-0.7556114196777344,1.9807548522949219,-0.690093994140625,-2.2886734008789062,2,-0.0026953990073804723,1.4848480838450138,81.65863800048828,-1.313951303729657,80.06005859375,1.4170262425343874,80.3745346069336,-0.0026953990073804723
3778,2011-06-23,80.0163803100586,80.88992309570312,79.68443298339844,80.28717803955078,3063770.0,-0.012398891933370626,-1.5794371163641112,-1.2400083845723868,52.3734142229347,52.998025450432344,-0.5138158112750375,-0.6245766120986218,1.6242247995237307,2.0173056998918355,9.702637288962322,1.336517333984375,-0.1016713238214777,0.5171371459960881,-1.5329061943760252,2.5671804863682013,-0.5078845241899757,1.5421588161821518,-2.0910672332763625,51.295371958421384,5.039112413798193,1.0250216701860597,6,-0.3013725280761719,0.24895858764648438,2.7931480407714844,0.31447601318359375,-1.9392623901367188,3,0.019868978624619782,1.4094435122273266,81.02095031738281,1.4848480838450138,81.65863800048828,-1.313951303729657,80.06005859375,0.019868978624619782
3779,2011-06-24,80.68026733398438,82.07793426513672,80.42694091796875,81.23933410644531,4682567.0,0.008296888978897243,-2.0983634723594347,2.064517946695216,58.5249798449097,54.511312219863946,-0.8723013611287342,-1.186953980830296,0.9412753650536132,1.3484685438882593,8.656610222159307,2.061553955078125,0.26584511143340706,1.077946472167966,-0.9928888138980199,3.1487817582339517,0.04252882913496592,2.113364115200966,-2.680287758728028,56.16432128218074,5.044304149407402,1.0354176430329938,6,-0.690093994140625,-0.7468757629394531,2.129261016845703,-0.3494110107421875,-5.5469818115234375,4,0.009094911698656283,-1.5794371163641112,80.0163803100586,1.4094435122273266,81.02095031738281,1.4848480838450138,81.65863800048828,0.009094911698656283
3780,2011-06-27,81.05589294433594,81.49266052246094,79.80673217773438,80.4531478881836,3477310.0,0.004655730859153273,1.2840221396493006,-1.0781271322907284,59.551431564741094,55.13130670408442,-0.8865025091705405,-1.4729827418365176,0.5657660773299256,0.9707242089916406,7.411664611180938,1.6859283447265625,0.3428971050141172,1.3487472534179688,-0.7959872636166949,3.4934817704526324,0.2763799949006369,2.4211145119353006,-2.8927951814843738,57.29932009651888,1.467395549538253,1.0723672585173316,6,-1.0657196044921875,-1.1312370300292969,1.5745582580566406,-0.72503662109375,-7.608543395996094,0,0.008837123845484962,-2.0983634723594347,80.68026733398438,-1.5794371163641112,80.0163803100586,1.4094435122273266,81.02095031738281,0.008837123845484962
3781,2011-06-28,79.49225616455078,81.85081481933594,77.54425811767578,80.86371612548828,9955866.0,-0.01929084638989742,1.5744158787928542,-2.275356632026632,55.47550205604654,55.34688074220675,0.7184516770998641,-0.049480520827842156,2.069673538771724,2.5288468640319763,7.562090507411251,4.306556701660156,0.5105798634724152,-0.1275356292724581,-2.148240108136136,1.8931688495912198,-1.137887868704297,0.8828166101593808,2.5856781005859375,42.967295931932995,-17.210408940640377,1.0103522394318365,6,0.31884002685546875,0.31884002685546875,2.4371776580810547,0.8386001586914062,-8.51702880859375,1,0.028131886019370667,1.2840221396493006,81.05589294433594,-2.0983634723594347,80.68026733398438,-1.5794371163641112,80.0163803100586,0.028131886019370667
3782,2011-06-29,81.65863800048828,81.7459945678711,79.94649505615234,80.04258728027344,5059467.0,0.027252740587121238,1.009756346951035,-1.1783433466844682,57.84448589623139,55.90901086840858,-1.2186646130418666,-2.1840499840941447,-0.06913291229341212,0.35889194471121755,7.711995375635783,2.2537384033203125,0.7937463030630596,1.947561264038086,-0.26913255436645045,4.164255082442622,0.8392143548358177,3.055908173240354,0.32862274169922046,90.75151706891852,31.570393367952278,1.1083469092022715,6,-1.8475418090820312,-1.8475418090820312,-0.04149436950683594,-1.3277816772460938,-13.487480163574219,2,-0.024925159959753973,1.5744158787928542,79.49225616455078,1.2840221396493006,81.05589294433594,-2.0983634723594347,80.68026733398438,-0.024925159959753973
3783,2011-06-30,82.72435760498047,83.15238952636719,81.58875274658203,81.90322875976562,3917833.0,0.013050910847739239,-1.1566201036487518,0.5081083377789528,68.50281414318977,57.384981840757085,-1.959061915590027,-3.0722330260149704,-1.0920718769962718,-0.7047978444238652,7.222504443256719,1.5636367797851562,0.8677799991843926,2.8005733489990234,0.28847884876059027,5.312667849237457,1.5445260988797997,4.056620599118247,-5.1800994873046875,92.36765528134093,26.47626362559636,1.2560472501192195,6,-2.3760337829589844,-2.3760337829589844,-1.3387012481689453,-2.3935012817382812,-16.256607055664077,3,-0.04825762089975083,1.009756346951035,81.65863800048828,1.5744158787928542,79.49225616455078,1.2840221396493006,81.05589294433594,-0.04825762089975083
3784,2011-07-01,82.89906311035156,83.3795166015625,81.8682861328125,82.61079406738281,3398842.0,0.002111899208759427,1.419563677228642,0.3510643240079162,68.91984255907839,60.05236816553128,-1.9422521714250394,-3.13959116207657,-1.3086660289639127,-0.8747632209966412,7.146261574932428,1.51123046875,0.9931629106784783,2.804938507080081,-0.02576496826712571,5.635641982427288,1.3895867694064776,4.220290244753684,-5.242642364501947,91.76637174621064,18.81403879156339,1.415351737673604,7,-2.437175750732422,-2.437175750732422,-1.6400699615478516,-2.568206787109375,-19.56732177734375,4,-0.058166461833361494,-1.1566201036487518,82.72435760498047,1.009756346951035,81.65863800048828,1.5744158787928542,79.49225616455078,-0.058166461833361494
3785,2011-07-04,82.47103118896484,83.29216003417969,82.15655517578125,82.89906311035156,1645368.0,-0.0051632902149562065,-1.1487646256342887,-1.4848348507304678,62.09801461619123,60.535874467319914,-1.2697903192201494,-2.55352360188661,-0.9427222737826355,-0.44136351698196563,7.039647341763628,1.1356048583984375,1.143422531639203,2.193462753295904,-0.757671043732671,5.144596550324479,0.7178958547816165,3.6690296518101917,-4.585686608886718,84.43110249346594,11.70444269547832,1.4755668985142891,7,-2.009143829345703,-2.009143829345703,-1.2120380401611328,-2.1401748657226562,-17.61933135986328,0,-0.0889736136521807,1.419563677228642,82.89906311035156,-1.1566201036487518,82.72435760498047,1.009756346951035,81.65863800048828,-0.0889736136521807
3786,2011-07-05,82.52344512939453,82.98641967773438,82.11287689208984,82.14781951904297,2351990.0,0.0006355436530143255,-2.921533034215844,-0.8775644796178458,64.12874848579786,60.82435926545784,-1.3260824114504004,-2.4458199269160588,-1.0826772197861345,-0.5017194160007818,6.9230083152656485,0.8735427856445312,1.1889440312267823,2.0646167755126896,-0.9738380416751937,5.103071592700573,0.5453893669187408,3.5838441841066384,-4.418333668457024,75.0636149280068,0.8587770834379995,1.5192274085939423,7,-2.0615577697753906,-2.0615577697753906,-1.2644519805908203,-1.4107704162597656,-20.930049896240234,1,-0.10998202470611373,-1.1487646256342887,82.47103118896484,1.419563677228642,82.89906311035156,-1.1566201036487518,82.72435760498047,-0.10998202470611373
3787,2011-07-06,82.94274139404297,83.39698028564453,82.47976684570312,82.76803588867188,2979000.0,0.005080935048106472,-1.4418536159322413,0.4651054149571434,65.67959085416885,62.302823335594965,-1.6138142616263451,-2.6232829667794704,-1.5954587119269377,-0.9312029149277521,6.32023582478191,0.9172134399414062,1.4448659704646047,2.244999694824216,-0.7852741873899731,5.275273577038405,0.7298627537171143,3.7601366359313175,-4.626653727480459,74.87932896779856,-1.1163870619656535,1.5151369411070963,7,-2.4721221923828125,-2.4721221923828125,-1.6837482452392578,-1.4238700866699219,-19.803180694580078,2,-0.144286453967453,-2.921533034215844,82.52344512939453,-1.1487646256342887,82.47103118896484,1.419563677228642,82.89906311035156,-0.144286453967453
3788,2011-07-07,83.20480346679688,83.8162841796875,82.94274139404297,83.3795166015625,2508729.0,0.003159554029072975,-1.499989082731064,-1.000043670029259,63.192175923653956,62.821400677677666,-1.5377458759222407,-2.746128474436645,-1.980020830157315,-1.1996606684101465,6.485725523291727,0.8735427856445312,1.4132492784381725,2.329296112060547,-0.8552611758205018,5.5138533999415955,0.7370174681200155,3.9215747560010783,-4.583862243089442,68.60978819400927,-5.760834013432969,1.5922786439405263,7,-2.5245323181152344,-2.5245323181152344,-2.111783981323242,-0.8604354858398438,-18.47539520263672,3,-0.1806824246136467,-1.4418536159322413,82.94274139404297,-2.921533034215844,82.52344512939453,-1.1487646256342887,82.47103118896484,-0.1806824246136467
3789,2011-07-08,82.7068862915039,84.02593231201172,82.37493896484375,83.7726058959961,2998870.0,-0.0059842359400760214,1.1000029112929053,6.099825327510917,62.129710369403305,63.10787610041791,-0.8069838529646063,-1.991168890196164,-1.612351988164491,-0.7398322226532912,6.485264520664192,1.6509933471679688,1.375442471847748,1.6033847808837862,-1.4068175680233992,4.613587129790972,0.09828360643018641,3.108485955337386,-3.6703176313180705,31.050297509850527,-41.41750230715532,1.505101174453594,7,-1.9217910766601562,-1.9217910766601562,-1.6488075256347656,-0.362518310546875,-17.663002014160156,4,-0.19634563057968346,-1.499989082731064,83.20480346679688,-1.4418536159322413,82.94274139404297,-2.921533034215844,82.52344512939453,-0.19634563057968346
3790,2011-07-11,81.37036895751953,82.82044982910156,81.08209991455078,82.15655517578125,4094597.0,-0.016159686259663575,-1.5512862861461802,0.7377045659550706,48.64642756324004,62.34909004566163,0.6468569973511933,-0.42316732965758774,-0.41331596301252205,0.544998178530534,6.4103867573058135,1.7383499145507812,1.5165523875969313,0.10613594055175213,-2.565606342762365,2.7778782238658692,-1.2297352011052993,1.4420070822088036,-1.8348639321511087,9.79230486142427,-56.74766094188804,1.3358711416570583,7,0.6158447265625,-0.5852737426757812,-0.3122901916503906,0.9739990234375,-16.16051483154297,0,-0.22168545940757645,1.1000029112929053,82.7068862915039,-1.499989082731064,83.20480346679688,-1.4418536159322413,82.94274139404297,-0.22168545940757645
3791,2011-07-12,81.22186279296875,81.71105194091797,79.16030883789062,80.10372924804688,4717083.0,-0.001825064411694055,1.4333209604285393,-1.4222248100381378,50.98881342389134,61.58734865984608,1.191844286362226,-0.1640500834037084,-0.39446032046559765,0.6305261530341255,6.881432236062582,2.5507431030273438,1.5323354687277941,-0.11793136596679688,-2.6882246746850598,2.452361942751466,-1.4030780203259354,1.1672152883923417,2.8040695190429688,42.36977986568341,-21.172854684240278,1.2851466543591337,7,0.3712577819824219,-0.436767578125,-0.16378402709960938,1.1225051879882812,-16.361427307128906,1,-0.20154872593348505,-1.5512862861461802,81.37036895751953,1.1000029112929053,82.7068862915039,-1.499989082731064,83.20480346679688,-0.20154872593348505
3792,2011-07-13,82.24391174316406,82.96894836425781,81.0296859741211,81.27427673339844,3551770.0,0.012583421692758723,-1.6586789393860153,0.8671906984360926,60.944217913511416,60.74750463432626,0.29228397169698894,-1.0123412322093657,-1.4589502437644342,-0.4324596530860845,7.016814182018552,1.9392623901367188,1.5343757248531773,0.7608566284179688,-1.6645124438404082,3.1862257006763457,-0.4518279077112197,1.9735411645471572,1.6847080993652384,63.375288319662815,-1.6456339770020634,1.212684536129188,7,-0.6507911682128906,-1.4588165283203125,-1.4195060729980469,0.10045623779296875,-21.279468536376953,2,-0.25108869547083756,1.4333209604285393,81.22186279296875,-1.5512862861461802,81.37036895751953,1.1000029112929053,82.7068862915039,-0.25108869547083756
3793,2011-07-14,81.63243103027344,82.47976684570312,81.48393249511719,81.58875274658203,2689431.0,-0.0074349663085115925,-6.86230159925308,0.04504610833097284,54.70234766973771,59.16778297995507,0.8186790200312117,-0.23180355213958137,-0.9029601536406631,0.15182679539101684,7.259884815706546,0.9958343505859375,1.7058638048377333,0.034505081176760655,-2.1700738730461353,2.2390840353996566,-1.0677843959346944,1.1367945582882157,2.2008225921630924,50.80792226384444,-14.699897670066115,1.1022894771114509,7,-0.039310455322265625,-0.8473358154296875,-1.0613517761230469,0.6769943237304688,-22.004505157470696,3,-0.22653827770916746,-1.6586789393860153,82.24391174316406,1.4333209604285393,81.22186279296875,-1.5512862861461802,81.37036895751953,-0.22653827770916746
3794,2011-07-15,81.28301239013672,81.41404724121094,80.44441223144531,80.80256652832031,4441598.0,-0.0042803899838183,1.6117567275977929,10.999650655021835,51.124561134435844,57.94851037087114,1.022254548314919,0.19938840562190308,-0.6466217564659473,0.514284495777801,7.708025568013868,1.188018798828125,1.6772781835270791,-0.36033744812012003,-2.4951130342585515,1.7744381380183114,-1.4277252411893357,0.7070503449490957,2.456782336608896,55.73390544184165,-10.365592261247194,1.0673877930692175,7,0.3101081848144531,-0.49791717529296875,-0.7337722778320312,1.0264129638671875,-21.349346160888672,4,-0.20365392028685758,-6.86230159925308,81.63243103027344,-1.6586789393860153,82.24391174316406,1.4333209604285393,81.22186279296875,-0.20365392028685758
3795,2011-07-18,80.09500122070312,80.38327026367188,79.51846313476562,80.3221206665039,3815109.0,-0.01461573746469258,3.9499770737352344,-0.4727264065551903,53.09973955329348,56.72306493392621,2.0537560211390087,1.4652771330450491,0.46328104156273753,1.6900080513273679,8.332451450464195,1.7645492553710938,1.3719401312004464,-1.55009574890137,-3.679465734416482,0.5792742366137418,-2.614780741658919,-0.48541075614382123,3.5532037882653924,24.54137169825683,-42.646597789666934,1.0646849927575532,7,1.4981193542480469,0.690093994140625,0.4542388916015625,2.2144241333007812,-19.619739532470703,0,-0.1879158089015539,1.6117567275977929,81.28301239013672,-6.86230159925308,81.63243103027344,-1.6586789393860153,82.24391174316406,-0.1879158089015539
3796,2011-07-19,81.23933410644531,81.85955047607422,80.03385162353516,80.33959197998047,3236528.0,0.014287194809935233,-1.416187480752629,-3.961537169538782,47.590335561524284,54.713147679187934,0.7913335419824534,0.30347997479717037,-0.780422126302966,0.5350352435816035,8.122463064079476,1.8256988525390625,1.0507184338725892,-0.38479766845702557,-2.5218491490616657,1.7522538121476146,-1.4533234087593456,0.6837280718452945,2.3191129791016465,49.87330352760126,-13.741911438128774,1.0685257403023194,7,0.3537864685058594,-0.4542388916015625,-0.8298606872558594,1.0569877624511719,-19.26158142089843,1,-0.19731180907349433,3.9499770737352344,80.09500122070312,1.6117567275977929,81.28301239013672,-6.86230159925308,81.63243103027344,-0.19731180907349433
3797,2011-07-20,80.80256652832031,81.49266052246094,80.02511596679688,81.41404724121094,3801238.0,-0.005376306722956636,2.8182142998928104,-0.6796177425782873,38.09522009094956,51.92459703110966,0.9974879465632114,0.7621223277227074,-0.44902243002310627,0.9106735880678798,7.964463140462665,1.4675445556640625,0.8569261060683715,-0.8106460571289062,-2.9628520199696027,1.3415599057117902,-1.8867490385492545,0.26545692429144196,2.6679177922735136,43.36277257924894,-15.92908487288895,1.076102981420351,7,0.7905540466308594,-0.0174713134765625,-0.6966495513916016,1.4937553405761719,-19.21790695190429,2,-0.1972973350653775,-1.416187480752629,81.23933410644531,3.9499770737352344,80.09500122070312,1.6117567275977929,81.28301239013672,-0.1972973350653775
3798,2011-07-21,81.6062240600586,81.78966522216797,79.78052520751953,81.23933410644531,3605456.0,0.009945940658414809,4.476194932260312,-0.6000024953835404,42.57028535049943,49.751327584564784,-0.06344686688581191,0.08820100651527696,-1.3165251458179057,0.06779286058213074,8.024768608979413,2.0091400146484375,0.6413112370984493,-0.08648071289061932,-2.103552601706852,1.9305911759256134,-1.0950166572987428,0.9220552315175041,1.7780567508811629,89.17911298969207,32.59076219784353,1.0085359444081163,7,-0.541595458984375,-0.8211288452148438,-1.4937572479248047,0.6900978088378906,-20.764076232910156,3,-0.2529437073093842,2.8182142998928104,80.80256652832031,-1.416187480752629,81.23933410644531,3.9499770737352344,80.09500122070312,-0.2529437073093842
3799,2011-07-22,81.41404724121094,82.86412048339844,81.03842163085938,82.06919860839844,3021715.0,-0.0023549284513669777,-1.5962677660844093,-1.7856890349144294,43.756450134433194,49.20799675914181,-0.0826350455051994,0.3564445053593772,-1.1455586179414752,0.23331825432993014,7.337246368997288,1.8256988525390625,0.3439851693717344,-0.31534652709960653,-2.2809159009728006,1.6502228467735875,-1.2981312140362036,0.6674381598369905,1.8857541302678413,56.65804680266896,3.4432508602941567,0.9827846869365986,7,-0.34941864013671875,-0.6289520263671875,-1.613870620727539,0.7425079345703125,-19.94294738769532,4,-0.2675965893681832,4.476194932260312,81.6062240600586,2.8182142998928104,80.80256652832031,-1.416187480752629,81.23933410644531,-0.2675965893681832
3800,2011-07-25,81.7721939086914,82.2264404296875,80.35706329345703,80.60165405273438,2356813.0,0.0043990770587705175,-1.2526397080117495,-1.7866708589528602,45.7170917910201,48.622249911045,-0.42218602363440993,0.05766955099639404,-1.5259784751383734,-0.1627788897740885,7.0511613079674405,1.8693771362304688,0.06247814985425748,0.006985092163091622,-1.9328479562803977,1.946818140606581,-0.9629314320586531,0.9769016163848363,1.4448176121156138,64.5891734480037,13.554075583335788,0.9699165242217428,7,-0.5284881591796875,-0.9870986938476562,-1.8781108856201172,0.38436126708984375,-20.318565368652344,0,-0.2670654489694716,-1.5962677660844093,81.41404724121094,4.476194932260312,81.6062240600586,2.8182142998928104,80.80256652832031,-0.2670654489694716
3801,2011-07-26,81.72852325439453,81.97311401367188,80.95106506347656,81.85955047607422,2296228.0,-0.0005340526187378458,4.7073108384458076,-0.11193742871109663,42.76796036033416,46.602665738469746,-0.3342360035446461,0.2924603919421003,-1.4720359660132516,-0.14598168447071203,6.9932693683066205,1.0220489501953125,-0.19149200864167426,-0.14849891662598225,-1.7680512110118514,1.4710533777598869,-0.9582750638189168,0.6612772305669523,1.4073542127541572,63.17294821771865,14.527989727594807,0.8097761471929323,7,-0.5372314453125,-0.9434280395507812,-1.9611034393310547,0.42803192138671875,-18.938377380371094,1,-0.26004705236148173,-1.2526397080117495,81.7721939086914,-1.5962677660844093,81.41404724121094,4.476194932260312,81.6062240600586,-0.26004705236148173
3802,2011-07-27,79.62328338623047,82.20896911621094,79.27387237548828,81.02095031738281,4666527.0,-0.025758936835443946,-1.800011645213999,10.66699662280191,32.50850845181574,44.13668360314509,1.5200211908067303,2.3583100677885227,0.6290809026608315,1.9311679653241356,7.243157602496389,2.9350967407226562,-0.22643134544912868,-2.1519710540771513,-4.059492135234279,-0.24444997292002313,-3.1057315946557082,-1.1982105134985943,3.4330827083330604,9.73222463295373,-34.88419463305406,0.9537605405785622,7,1.4457130432128906,1.1618118286132812,0.36688995361328125,2.5332717895507812,-17.130142211914062,2,-0.22161269857574206,4.7073108384458076,81.72852325439453,-1.2526397080117495,81.7721939086914,-1.5962677660844093,81.41404724121094,-0.22161269857574206
3803,2011-07-28,78.7322769165039,79.04674530029297,76.87162780761719,77.29966735839844,5432923.0,-0.011190275404802552,1.1101805625973775,-1.025000682333033,31.306479578362357,41.93467454135914,2.1862897080541046,3.0935111988674606,1.44695043045283,2.7929417477025993,8.121293605425908,2.7516555786132812,-0.30936964284518353,-2.8433734893798857,-5.130435690846767,-0.5563112879130045,-3.986904590113326,-1.699842388646445,4.246168032926164,31.04966846945947,-14.65145833328193,1.1435311007334403,7,1.1355972290039062,1.7165031433105469,1.2578964233398438,3.4242782592773438,-17.776569366455078,3,-0.2177965379849619,-1.800011645213999,79.62328338623047,4.7073108384458076,81.72852325439453,-1.2526397080117495,81.7721939086914,-0.2177965379849619
3804,2011-07-29,78.07711791992188,78.61871337890625,76.88909912109375,77.1773681640625,4822578.0,-0.008321352083807132,-1.3431937984496125,0.6280495273598722,33.45037293433029,39.75141158369656,2.613730602412744,3.550959375703627,2.0787085365256246,3.420340660890929,8.927058461524462,1.8431777954101562,-0.6286940791145526,-3.2574352264404354,-5.9395928334331956,-0.5752776194476752,-4.598514029936823,-1.9163564229440482,4.657054343835682,22.512274422753062,-26.585534674718385,1.3410788034963812,7,1.7907562255859375,2.371662139892578,1.913055419921875,4.079437255859375,-20.458335876464844,4,-0.22074290844662214,1.1101805625973775,78.7322769165039,-1.800011645213999,79.62328338623047,4.7073108384458076,81.72852325439453,-0.22074290844662214
3805,2011-08-01,75.13328552246094,78.92445373535156,73.49102783203125,78.70606994628906,6790058.0,-0.03770416321565839,1.710240895079347,-3.970864566021097,26.113764332483683,37.36512589158095,5.341436782982072,6.2366356852524945,5.010915705505852,6.3388190813577125,10.168836446374884,5.4334259033203125,-0.9240172903912054,-5.834380340576175,-9.63585836380473,-2.03290231734762,-7.735119352190452,-3.9336413289618974,7.366384963051004,18.83767780599609,-29.826010914754374,1.9007390116142757,8,3.0442886352539062,3.625194549560547,4.828496932983398,7.0232696533203125,-17.741622924804688,0,-0.18183932159949323,-1.3431937984496125,78.07711791992188,1.1101805625973775,78.7322769165039,-1.800011645213999,79.62328338623047,-0.18183932159949323
3806,2011-08-02,73.44734954833984,74.87995910644531,73.2464370727539,74.25100708007812,6933506.0,-0.022439268593106965,-1.7101547419385463,0.22493871345229044,17.198636945291753,35.04328331984118,6.488140774335662,7.59726551191828,6.643712083891629,8.006077580820701,11.529193502639595,1.8868484497070312,-1.2221286594306804,-7.066511535644537,-12.064601693270134,-2.0684213780189395,-9.565556614457336,-4.567466456831738,8.51180237796325,2.2416932470842412,-42.72030493791366,2.499045078812802,8,4.607929229736328,5.188835144042969,6.510065078735352,8.709205627441406,-13.784481048583984,1,-0.16329685253525772,1.710240895079347,75.13328552246094,-1.3431937984496125,78.07711791992188,1.1101805625973775,78.7322769165039,-0.16329685253525772
3807,2011-08-03,70.97522735595703,72.97563934326172,69.48146820068361,72.52139282226562,10622467.0,-0.033658426173101996,1.846971283999031,1.9239108765201212,15.102920404256821,31.99135388136979,8.291607488391179,9.620067159144682,9.05511997706111,10.464903068743581,13.035298470498224,3.965881347656236,-1.5493652670646867,-8.940258026123047,-15.373466344759393,-2.5070497074867006,-12.156862185441227,-5.723653866804867,10.286907382062125,15.616475505288053,-27.424366074767306,3.216604159318176,8,5.197566986083984,5.778472900390625,8.835868835449219,11.067768096923828,-11.836483001708984,2,-0.11532307520317664,-1.7101547419385463,73.44734954833984,1.710240895079347,75.13328552246094,-1.3431937984496125,78.07711791992188,-0.11532307520317664
3808,2011-08-04,68.17115783691406,72.06715393066406,67.76933288574219,72.06715393066406,9045095.0,-0.0395077215459968,1.2062758491038976,2.519779531133579,13.011286032636036,28.575224536725656,10.04593360830232,11.84753488427576,11.771961725537892,13.250114715004187,14.492240635723642,4.297821044921875,-2.0138512553267276,-10.992645263671875,-19.10233271324759,-2.8829578140961587,-15.047488988459733,-6.937801538884017,11.912910247371542,3.6021568622086777,-36.27025127297086,4.054843724787855,8,6.826728820800781,7.726474761962891,11.639938354492188,13.871837615966797,-11.425918579101562,3,-0.08329060034716118,1.846971283999031,70.97522735595703,-1.7101547419385463,73.44734954833984,1.710240895079347,75.13328552246094,-0.08329060034716118
3809,2011-08-05,66.46775054931639,68.83505249023439,64.24896240234375,65.62042236328125,13306113.0,-0.02498721367873391,-1.5547482792548015,-0.21748691878681176,12.643624792999177,24.900394870278895,10.51166212766141,12.935160626528912,13.361480149919728,14.961111161080822,16.61437930293685,4.586090087890639,-2.4542073581115176,-11.884095764160165,-21.594038909104626,-2.174152619215704,-16.739067336632388,-7.0291241916879414,12.138549311144004,15.119004172502146,-25.590030013255813,4.854971572472228,8,6.761215209960952,7.669696807861342,13.880573272705092,15.575244903564467,-10.168018341064439,4,-0.08292808096729332,1.2062758491038976,68.17115783691406,1.846971283999031,70.97522735595703,-1.7101547419385463,73.44734954833984,-0.08292808096729332
3810,2011-08-08,63.33174133300781,66.5638427734375,62.8076171875,65.41950225830078,10501336.0,-0.04718091390774215,-1.39554499164321,-2.4639342343397286,5.7426357898801825,20.78646991800623,12.020939410387655,15.442199775339617,16.333828749144487,18.033827529271008,18.99185974145364,3.7562255859375,-3.145581927572792,-14.118173599243164,-25.798717032560617,-2.437630165925711,-19.958445315901884,-8.277901882584445,13.26453128331626,4.341528338302748,-33.75386937432249,5.840271716658727,8,9.176551818847656,10.085033416748047,17.130146026611328,18.711254119873047,-6.700061798095703,0,-0.09020688787808917,-1.5547482792548015,66.46775054931639,1.2062758491038976,68.17115783691406,1.846971283999031,70.97522735595703,-0.09020688787808917
3811,2011-08-09,64.85169982910156,65.15744018554689,59.243568420410156,63.29679870605469,14515765.0,0.02399994795819027,4.4596762833154315,-0.7447697215756065,12.58193376573172,18.57240606399689,8.77838594771248,13.315647978707617,14.590996905991474,16.456121920992672,20.624522340754243,5.913871765136733,-3.892323691736749,-11.779706954956055,-24.587229597296087,1.0278156873839706,-18.183468276126064,-5.375945633786046,9.538387918610653,40.83966242381479,3.269665813016772,6.4037613211700135,8,4.29345703125,6.783050537109375,15.610187530517578,17.191295623779297,-6.455467224121094,1,-0.11503225437581655,-1.39554499164321,63.33174133300781,-1.5547482792548015,66.46775054931639,1.2062758491038976,68.17115783691406,-0.11503225437581655
3812,2011-08-10,61.5933952331543,66.98314666748047,60.71985244750977,66.96567535400389,11708227.0,-0.050242393098925864,1.3166399876963948,-3.455062216639507,7.901477007134275,15.971850222749325,10.292564665503065,15.755327644179943,17.629310454892902,19.596418289736192,22.799144633292276,6.263294219970696,-4.869541653271497,-14.005485725402835,-28.166026972822152,0.15505552201648953,-21.0857563491125,-6.925215101693169,10.07031903564355,18.324257368309265,-12.19218493804151,7.080270623709662,8,7.4906158447265625,10.04135513305664,18.868492126464844,20.449600219726562,-0.8473358154296875,2,-0.03134308031065125,4.4596762833154315,64.85169982910156,-1.39554499164321,63.33174133300781,-1.5547482792548015,66.46775054931639,-0.03134308031065125
3813,2011-08-11,63.13956069946289,63.94321823120117,60.02975463867188,63.94321823120117,10416071.0,0.02510278026492574,8.739132498552248,0.1495933781671808,13.630007724134657,13.769587421616478,7.0425709085025545,13.441857959705331,15.9205164250684,17.96528321822342,25.123650165302237,3.9134635925292898,-5.899579902973684,-11.534676742553714,-26.43226419959923,3.362910714491804,-18.983470471076473,-4.085883014030955,6.288527316625178,40.61928530236437,12.85564422823812,7.448793728522761,8,5.944450378417969,8.495189666748047,17.331058502197266,18.90343475341797,-1.9217910766601491,3,-0.06336465285620652,1.3166399876963948,61.5933952331543,4.4596762833154315,64.85169982910156,-1.39554499164321,63.33174133300781,-0.06336465285620652
3814,2011-08-12,64.72940826416016,65.46318054199219,62.10878372192383,63.36668395996094,7320750.0,0.025179895885952597,1.3703732656906642,-1.6956529994209062,17.66655077471502,12.831008137419962,3.755129332773734,11.11831088323099,14.150212682362564,16.297592954364305,26.779357432758687,3.3543968200683594,-6.701711041051311,-9.117148971557612,-24.3052929819043,6.0709950387890785,-16.711220976730957,-1.5230769663842665,2.8654662247058837,70.88034604245486,45.80135583995667,7.594072005173347,8,2.332355499267578,6.905342102050781,15.950862884521484,17.313587188720703,-4.795742034912109,4,-0.12334685609613993,8.739132498552248,63.13956069946289,1.3166399876963948,61.5933952331543,4.4596762833154315,64.85169982910156,-0.12334685609613993
3815,2011-08-15,65.04388427734375,66.33672332763672,64.87790679931639,65.83007049560547,3789665.0,0.004858317442053783,-1.6093601806805133,-0.5769224309268538,18.667973117561672,12.994267712116619,2.077427649501459,10.138219572558768,13.677461556135242,15.886646061559887,27.94388281377278,1.6073150634765625,-7.509499327811028,-8.050117111206049,-23.425051296375273,7.324817073963175,-15.73758420379066,-0.3626500186214372,-5.800315856933594,74.94356503378212,52.424297559412096,7.68746709258461,8,1.0657196044921875,6.062374114990234,15.7412109375,16.99911117553711,-3.703815460205078,0,-0.13443465386856646,1.3703732656906642,64.72940826416016,8.739132498552248,63.13956069946289,1.3166399876963948,61.5933952331543,-0.13443465386856646
3816,2011-08-16,65.20985412597656,65.21858978271484,62.51934814453125,64.039306640625,4682639.0,0.0025516595522667718,3.544105936448406,-1.4888934175667414,20.806782998802717,13.628030222621717,0.6929589505023444,9.180475757733745,13.348784075096688,15.61149841265501,30.225045908167587,2.6992416381835938,-8.41333673802717,-7.0826732635498075,-22.340540792294092,8.175194265194484,-14.711607027921957,0.546260500822342,-5.824422607421873,74.49744622254893,48.28035509978107,7.628933764372145,8,0.4455070495605469,5.896404266357422,16.175800323486328,16.833141326904297,-4.804477691650391,1,-0.13154721331675712,-1.6093601806805133,65.04388427734375,1.3703732656906642,64.72940826416016,8.739132498552248,63.13956069946289,-0.13154721331675712
3817,2011-08-17,64.86043548583984,66.1270751953125,63.62001037597656,64.46734619140625,4191840.0,-0.005358371749485724,-1.4016780743074106,0.3358166151760458,21.273498739687383,14.546053856738533,0.0936229072840149,8.721466269292733,13.551735421586756,15.843717203839873,32.4779128775463,2.5070648193359375,-9.029260289855472,-6.634985351562506,-21.685214404232013,8.415243701107002,-14.160099877897267,0.8901291747722482,-5.335978131103516,76.59275137389055,48.88073052430697,7.525114526334754,8,-0.8211250305175781,6.245822906494141,16.328672409057617,17.182559967041016,-6.9883270263671875,2,-0.09966326671165537,3.544105936448406,65.20985412597656,-1.6093601806805133,65.04388427734375,1.3703732656906642,64.72940826416016,-0.09966326671165537
3818,2011-08-18,60.96444320678711,64.31010437011719,60.33549499511719,63.90827941894531,8644505.0,-0.06006731607442406,1.1212136635378738,-7.488975797216777,18.75596797134733,15.225203098777218,3.1959225402372198,11.585744954627259,17.205094973593276,19.5992227270077,35.21914300996772,4.524940490722656,-9.528971325171753,-9.498888587951654,-24.460514001087105,5.462736825183796,-16.979701294519387,-2.018075881383929,-1.3037405325927764,10.480324640570155,-17.15043529629503,7.480812706567726,8,2.148914337158203,10.089401245117188,20.22466468811035,20.558795928955078,-3.721282958984368,3,-0.003582150144827212,-1.4016780743074106,64.86043548583984,3.544105936448406,65.20985412597656,-1.6093601806805133,65.04388427734375,-0.003582150144827212
3819,2011-08-19,59.62792587280274,60.94697570800781,58.090492248535156,60.615028381347656,9738427.0,-0.021922899048729017,2.4603129859357344,0.3353116265327969,19.925435054669563,16.801069683753816,3.866815143268802,11.812023279012244,18.326883634362026,20.757043429327915,38.54810609269197,2.873950958251953,-9.835229846240125,-9.746099853515624,-24.521931576503327,5.029731869472087,-17.134015715009475,-2.3581839920217718,6.708797454833977,18.644076421335146,-9.681772091107828,7.387915861493855,8,2.908893585205071,10.849380493164055,21.56118202209472,21.510955810546868,-1.6160507202148509,4,0.026662737747937593,1.1212136635378738,60.96444320678711,-1.4016780743074106,64.86043548583984,3.544105936448406,65.20985412597656,0.026662737747937593
3820,2011-08-22,59.93366622924805,61.28765487670898,58.78059005737305,58.83300399780274,4284641.0,0.005127469251529959,-3.1594116679113333,-1.1150434953992658,22.305754614481472,17.88149422250379,3.3842582351925756,10.315172120422744,17.805258474861205,20.266991045403756,41.9154577310353,2.5070648193359304,-9.824257137103203,-8.348433113098139,-22.480177620069313,5.783311393873042,-15.414305366583733,-1.282560859612552,6.238132476806641,22.93479695188115,-8.331525285174816,7.06587225348559,8,2.6031532287597656,10.54364013671875,21.255441665649414,21.161537170410156,0.6638908386230469,0,0.0,2.4603129859357344,59.62792587280274,1.1212136635378738,60.96444320678711,-1.4016780743074106,64.86043548583984,0.0
3821,2011-08-23,60.47526168823242,61.99522399902344,59.28724670410156,60.85088348388672,4276805.0,0.009036581491823847,1.0327849136135137,-0.3412689060485514,26.632961572151288,19.962770285283458,2.410019127350381,8.53741410628649,16.999493742677615,19.505120609967307,45.3515900130767,2.707977294921875,-9.670553934365401,-6.744174575805658,-19.77175507681787,6.2834059252065515,-13.257964826311763,-0.23038432529955344,5.534910888671874,29.673923052751594,-3.424443927808479,6.513790250506103,8,1.7383460998535156,10.002044677734375,20.71384620666504,20.61994171142578,-0.3406829833984446,1,0.014300180020131004,-3.1594116679113333,59.93366622924805,2.4603129859357344,59.62792587280274,1.1212136635378738,60.96444320678711,0.014300180020131004
3822,2011-08-24,61.97775268554688,63.04347229003906,60.0210189819336,60.91203308105469,5685393.0,0.024844720888687277,-1.1226973155441304,-2.8372144982583185,35.36937470802984,22.378255505716254,1.08151579529288,5.950255967305928,15.255547242398627,17.80601125993737,47.91721458842839,3.0224533081054616,-8.980151604105359,-4.3594070434570185,-16.184548776178794,7.465734689264757,-10.271977909817899,1.5531638229038691,3.874026284790027,62.500046000022195,24.610180525626355,5.912570866360887,8,0.2358551025390554,8.499553680419915,19.21135520935058,19.11745071411132,-1.1356048583984446,2,-0.025370010739150017,1.0327849136135137,60.47526168823242,-3.1594116679113333,59.93366622924805,2.4603129859357344,59.62792587280274,-0.025370010739150017
3823,2011-08-25,61.58465957641602,63.21818161010742,59.52310180664063,62.51934814453125,6922775.0,-0.006342487297422261,2.1685391053183305,-0.8770492390074757,37.70347900613662,24.6045808647631,1.3754995418769767,5.2626426753199596,15.399046879942738,18.016057495352946,49.62852357669352,3.6950798034667898,-8.521642926704033,-3.8951192855834833,-14.342548375847421,6.552309804680462,-9.118833830715452,1.3285952595484858,4.111893659484856,68.14311635308337,26.242144214197786,5.223714545131972,8,0.6289482116699148,8.892646789550774,19.604448318481438,19.51054382324218,-2.0790290832519602,3,-0.06028369958490598,-1.1226973155441304,61.97775268554688,1.0327849136135137,60.47526168823242,-3.1594116679113333,59.93366622924805,-0.06028369958490598
3824,2011-08-26,60.84214782714844,61.654541015625,59.2260971069336,61.48856735229492,4964301.0,-0.012056764693913036,3.9642808404783203,0.691588136623914,42.87142988216481,27.29385383860789,1.685906599683861,4.898919978468342,15.844679057286115,18.555677352778034,51.4513137714814,2.428443908691399,-7.563754548283427,-3.7758825302123995,-12.558870151645422,5.007105091220623,-8.16737634092891,0.6156112805041118,4.702284189005127,46.45668140649607,-0.18723980832789522,4.391493810716512,8,1.2666358947753906,9.63515853881836,20.082714080810547,20.187538146972656,-3.4766921997070312,4,-0.05915286865891656,2.1685391053183305,61.58465957641602,-1.1226973155441304,61.97775268554688,1.0327849136135137,60.47526168823242,-0.05915286865891656
3825,2011-08-29,61.47109985351562,62.36211013793945,61.31386184692383,62.04763412475586,2735463.0,0.010337439568274709,-1.352943191207888,0.8918887020152952,39.799696501479715,29.40417756112756,0.5552487192688744,3.3665564497106075,14.930172975740952,17.74718978299314,52.12873494772792,1.5199623107910156,-6.780319371349705,-2.4638212203979535,-9.811129419902436,4.883486979106529,-6.137475320150195,1.2098328793542876,3.92425336728558,56.23635333363248,8.492307973989071,3.6736540997522424,8,0.6376838684082102,8.68736648559571,19.453762054443366,19.313995361328132,-1.537433624267571,0,-0.05627400045177311,3.9642808404783203,60.84214782714844,2.1685391053183305,61.58465957641602,-1.1226973155441304,61.97775268554688,-0.05627400045177311
3826,2011-08-30,61.45362854003906,62.6067008972168,60.50146865844727,62.5455551147461,4196963.0,-0.0002842199589431216,2.467634307257293,1.8939491183378987,49.47575336040679,32.53776140787416,-0.01802977693213137,2.5712464889028297,14.604464833034882,17.58334076145053,52.831516779545055,2.105232238769524,-6.176701811894937,-1.8816064834594712,-7.773563613832778,4.010350646913835,-4.827585048646128,1.0643720817271856,3.795627461316812,55.79870444462062,4.154251520773194,2.9459785651866532,8,-0.2533302307128906,8.696102142333984,19.560771942138672,19.331466674804688,0.6988296508789062,1,-0.013930364935411554,-1.352943191207888,61.47109985351562,3.9642808404783203,60.84214782714844,2.1685391053183305,61.58465957641602,-0.013930364935411554
3827,2011-08-31,62.79014587402344,63.3841552734375,61.58465957641602,62.02142715454102,7205226.0,0.02174838761739828,-1.1914951440975512,-0.704002207921957,48.668448910229294,35.86137040108326,-1.8764274613757266,0.6219711932487826,12.953780599305887,16.083429293839373,52.539792782737436,1.9305267333984375,-5.580873028578182,-0.13583507537841655,-4.803187888084409,4.531517737327583,-2.4695114817314163,2.1978413309745832,2.3159348522760297,85.71425950220637,31.32541833905347,2.3336764063529984,8,-2.0528221130371094,7.359584808349609,18.198047637939453,17.994949340820312,0.14850234985351562,2,-0.04229273769354436,2.467634307257293,61.45362854003906,-1.352943191207888,61.47109985351562,3.9642808404783203,60.84214782714844,-0.04229273769354436
3828,2011-09-01,62.493141174316406,62.98232650756836,60.92950439453125,62.85129165649414,5325035.0,-0.004730116415128549,5.619655938051627,-0.4659057638389245,40.54652461124939,38.15260257403658,-1.4972215719986224,0.49727813294576606,12.95907498644084,16.247268660635257,51.95865925082963,2.0528221130371094,-5.144960742501084,-0.14893894195556356,-4.110287512179525,3.812409628268398,-2.1296132270675514,1.8317353431564172,2.4726277824277787,78.57138925330956,25.183483257806117,1.9806742851119807,9,-1.4107685089111328,6.075477600097656,18.43390464782715,18.291954040527344,1.9742050170898438,3,-0.026418792784999257,-1.1914951440975512,62.79014587402344,2.467634307257293,61.45362854003906,-1.352943191207888,61.47109985351562,-0.026418792784999257
3829,2011-09-02,60.95570755004883,62.33590316772461,60.42284774780274,61.8117790222168,5160250.0,-0.024601637801804688,1.0091745692159073,2.390256372021686,34.337338304349515,39.489445206244135,0.27755257578597536,1.6870880477005699,14.159516412880194,17.631062875633617,50.8348524863792,2.0702934265136648,-4.760989185696204,-1.4107704162597656,-5.0010294340063695,2.179488601486838,-3.2058999251330675,0.3843590926135363,3.87255587253118,17.994071795426507,-31.317740450306708,1.7951295088733004,9,0.34941864013671875,7.551765441894531,19.202619552612305,19.493072509765625,2.681774139404304,4,-0.023789028380880484,5.619655938051627,62.493141174316406,-1.1914951440975512,62.79014587402344,2.467634307257293,61.45362854003906,-0.023789028380880484
3830,2011-09-05,57.61878204345703,59.88125228881836,57.04224395751953,59.66286849975586,6093370.0,-0.054743446359833525,1.288734679191378,2.3877521010275653,26.60205549227119,39.48601119736857,3.6337022801987047,4.821256369404885,17.10161691782048,20.80091700329507,49.691719033799416,3.913463592529297,-3.9579869604104374,-4.462047958374022,-8.59673555264392,-0.3273603641041163,-6.529391755508968,-2.394704161239069,7.07472595564208,9.09092002738055,-35.50519799671231,2.0673437971349524,9,2.5944175720214844,10.364566802978516,22.5395450592041,22.829998016357422,7.093154907226577,0,-0.004396594426875677,1.0091745692159073,60.95570755004883,5.619655938051627,62.493141174316406,-1.1914951440975512,62.79014587402344,-0.004396594426875677
3831,2011-09-06,57.39166259765625,58.6495590209961,56.60547256469727,57.04224395751953,6696390.0,-0.003941760615999934,-2.3428469830813383,-0.1709412236747567,26.804138612134693,38.53431829782466,3.77432439029311,4.701901581537079,16.97354017706411,20.83730528664124,48.11079827158103,2.044086456298828,-3.130782077582346,-4.3161655426025405,-8.734602053536136,0.1022709683310552,-6.525383798069342,-2.106947287135739,6.995794839779677,11.597976579509876,-27.754855553609147,2.2092182554667983,9,2.603151321411133,8.351053237915039,21.076364517211914,21.366817474365234,7.1630401611328125,1,0.044292211037907814,1.288734679191378,57.61878204345703,1.0091745692159073,60.95570755004883,5.619655938051627,62.493141174316406,0.044292211037907814
3832,2011-09-07,59.66286849975586,60.27434539794922,58.82426834106445,59.269775390625,5690229.0,0.039573795204747464,-1.2584984299850575,1.124991812048298,45.50392892307237,39.40103495526196,1.2742176727267136,2.401790883526971,14.296366676809782,18.41802177476309,47.10523304863399,2.8826828002929688,-2.3607922579862546,-1.9484333038330064,-6.460748127515259,2.5638815198492466,-4.2045907156741364,0.30772410800812366,4.257669845315746,47.94520875731455,4.736124097076264,2.256157411841127,9,0.33194541931152344,5.127687454223633,18.682863235473633,18.973316192626953,5.712963104248033,2,0.04172762312245015,-2.3428469830813383,57.39166259765625,1.288734679191378,57.61878204345703,1.0091745692159073,60.95570755004883,0.04172762312245015
3833,2011-09-08,59.13874435424805,60.08216857910156,58.06428527832031,59.67160415649414,4900557.0,-0.008784762762621079,1.980650250746605,-1.3555562025095345,48.20972452575204,39.994178804549435,1.5811799704788712,2.7519074807672723,14.36570609883799,18.790633109257016,46.007416570962185,2.01788330078125,-1.8023577846264232,-2.2725166320800767,-6.85376715290549,2.30873388874533,-4.56314189249278,0.01810862833262661,4.342890044001102,44.207354822733016,-2.021915978925641,2.290625260412704,9,0.8560695648193359,5.197568893432617,17.32450294494629,17.61495590209961,5.442157745361342,3,0.0642540505572291,-1.2584984299850575,59.66286849975586,-2.3428469830813383,57.39166259765625,1.288734679191378,57.61878204345703,0.0642540505572291
3834,2011-09-09,56.7452392578125,58.65829467773438,56.50938415527344,58.37002563476562,6084549.0,-0.040472707403088726,-1.0500014556464594,3.0491817361797042,39.87797774389616,40.002876720373486,3.724046570889378,4.760671549350363,16.261604915345544,20.973790809770918,45.710833708062374,2.6293601989746094,-1.676241803933884,-4.266813278198242,-9.018912587515786,0.48528603111930124,-6.642862932857014,-1.8907636235394705,6.32382543042354,6.264476241233198,-41.13876362889575,2.376049654658771,9,3.2015304565429688,5.926979064941413,18.7025203704834,19.152393341064453,8.097732543945312,4,0.1360837849058958,1.980650250746605,59.13874435424805,-1.2584984299850575,59.66286849975586,-2.3428469830813383,57.39166259765625,0.1360837849058958
3835,2011-09-12,56.29973220825195,56.771446228027344,54.27311706542969,55.04183578491211,8508662.0,-0.00785100310418041,1.2698418199714416,-0.7741918821960553,36.6629414514108,38.57923095270727,3.7535807879342045,4.761631474400588,16.20786814990565,21.197110956934537,45.95204559048492,2.4983291625976562,-1.6267062819466958,-4.275112724304201,-9.074101941942672,0.5238764933342637,-6.674607333123433,-1.8756181154849685,6.244558037347076,33.77000558103111,-15.220057666407023,2.399494608819232,9,2.5289039611816406,4.328399658203125,17.383474349975586,17.83771514892578,7.818195343017578,0,0.13033364801912284,-1.0500014556464594,56.7452392578125,1.980650250746605,59.13874435424805,-1.2584984299850575,59.66286849975586,0.13033364801912284
3836,2011-09-13,56.63167953491211,57.4790153503418,55.07677459716797,57.45280838012695,6246604.0,0.0058960729232651055,4.499995633073356,-0.6527793783169068,31.544032143576715,36.67651797863476,2.978980601974456,3.956952912888724,15.368551222738375,20.6303771148619,45.68160789345902,2.402240753173828,-1.6770642262007271,-3.514256668090823,-8.097519177463454,1.0690058412818004,-5.8058879227771385,-1.2226254134045078,5.085493392669989,39.301328641368535,-7.650174818768797,2.291631254686313,9,1.996042251586914,3.9964523315429688,16.330854415893555,16.78509521484375,6.184673309326172,1,0.14268087194536072,1.2698418199714416,56.29973220825195,-1.0500014556464594,56.7452392578125,1.980650250746605,59.13874435424805,0.14268087194536072
3837,2011-09-14,58.39623260498047,58.56220626831055,55.993995666503906,55.993995666503906,5802135.0,0.031158409649153285,-1.1381825919597544,-2.9255298391667517,39.94490205678935,36.6096710281392,0.5873737156254819,1.7742542733691309,13.09315471104486,18.63445136917413,45.63310423410985,2.5682106018066406,-1.6921924145968958,-1.4264934539794893,-5.492412540612406,2.6394256326534276,-3.459452997295948,0.6064660893369691,2.5765347363863853,70.97743116663428,25.603305248395017,2.03295954331646,9,-0.09172248840332031,2.2318992614746094,11.993721008300781,13.238517761230469,6.254554748535142,2,0.10546005930669144,4.499995633073356,56.63167953491211,1.2698418199714416,56.29973220825195,-1.0500014556464594,56.7452392578125,0.10546005930669144
3838,2011-09-15,60.74605941772461,61.57592391967773,59.173683166503906,59.37459945678711,7220490.0,0.040239356340664445,-1.7093564056120283,0.5709095297682188,49.72486572062156,38.319396296613874,-2.275647207974899,-0.6248063173894636,10.240808827976053,16.04964269570587,44.59086018364271,3.1796913146972585,-1.8661326625646808,0.9342525482177706,-3.119912495608453,4.988417592043994,-1.0928299736953377,2.961335070130879,-6.472942352294922,88.63636244918095,41.60639746997937,2.0270825219131114,9,-2.8215389251708984,-0.44113922119140625,9.613321304321289,10.888690948486328,5.241245269775391,3,0.07621518548951989,-1.1381825919597544,58.39623260498047,4.499995633073356,56.63167953491211,1.2698418199714416,56.29973220825195,0.07621518548951989
3839,2011-09-16,61.21776962280274,62.09131240844727,60.20446395874024,62.02142715454102,11640441.0,0.007765280737543456,2.9999838262290046,-0.5859868713840677,49.268036971468156,40.837838683191315,-3.0243134915237775,-1.023792813297014,9.27775182634209,15.343586986534284,43.107632823819195,1.8868484497070312,-2.139859407491379,1.3264705657959084,-2.774588253774887,5.427529385366704,-0.7240588439894893,3.376999975581306,-6.798596420288092,88.8267976519071,41.18668863682661,2.050529409785396,9,-3.035554885864265,-0.9128494262695384,9.141611099243157,10.416980743408196,4.743328094482415,4,0.05493719384957685,-1.7093564056120283,60.74605941772461,-1.1381825919597544,58.39623260498047,4.499995633073356,56.63167953491211,0.05493719384957685
3840,2011-09-19,59.93366622924805,60.44905471801758,59.14748001098633,60.01228332519531,4605811.0,-0.0209759911454922,1.7339414991005717,0.0978241263753477,45.90780590678298,42.96046838259668,-1.539172067689634,0.27437808747460224,10.088543063522224,16.3889384914267,41.79288654684093,2.0702896118164134,-2.33615792730059,0.04236717224121378,-4.0586916473295815,4.143425991812009,-2.008162237544184,2.0928965820266114,-5.207607458496092,69.24036569123979,21.697348642708356,2.050529409785396,9,-1.7514514923095703,0.37125396728515625,9.414590835571289,11.70108413696289,5.712963104248061,0,0.08191231875806704,2.9999838262290046,61.21776962280274,-1.7093564056120283,60.74605941772461,-1.1381825919597544,58.39623260498047,0.08191231875806704
3841,2011-09-20,61.34006881713867,61.654541015625,59.269775390625,59.35712814331055,3956429.0,0.023465986254054494,-1.2105251991640942,-25.22276675238973,46.11059395017889,43.027875607830744,-2.6000122750095045,-1.121408576814865,8.22019969887755,14.755675474498219,40.56029075194276,2.384765625,-2.288175948061337,1.405529403686522,-2.7394554732383654,5.550514280611402,-0.6669630347759181,3.478021842148962,-6.319399900878906,87.67911159771633,43.10706288943298,2.072492438462441,9,-3.1578540802001953,-1.1399726867675781,7.267862319946289,10.294681549072266,6.621440887451172,1,0.04528620178780618,1.7339414991005717,59.93366622924805,2.9999838262290046,61.21776962280274,-1.7093564056120283,60.74605941772461,0.04528620178780618
3842,2011-09-21,60.40537643432617,61.34006881713867,59.67160415649414,61.24397659301758,3517025.0,-0.015237876331683275,2.2372711998638115,-0.4229073364421257,44.585407396165614,42.62517370454335,-1.7309463402501422,-0.3273373298912787,8.63961714624051,15.494404947306705,39.73495838406285,1.6684646606445312,-1.7845497538432156,0.5494558334350614,-3.490675011590099,4.589586678460222,-1.4706095890775188,2.5695212559476417,-5.101881778378903,42.729892653697924,2.3569724498715274,2.020065422512582,9,-2.2231616973876953,-0.20528030395507812,7.975433349609375,11.229373931884766,7.896816253662109,2,0.0399132751458533,-1.2105251991640942,61.34006881713867,1.7339414991005717,59.93366622924805,2.9999838262290046,61.21776962280274,0.0399132751458533
3843,2011-09-22,57.872108459472656,58.76311874389648,57.12086486816406,57.98566818237305,6843092.0,-0.04193778971988915,-1.0324334276751,0.13541581375037529,42.39552235857369,42.90490088395197,0.6747070503746428,2.016944574005116,10.63726240447869,17.812479024753515,39.01138338593165,3.2845115661621094,-1.303649899998888,-1.798184585571292,-5.845027209032175,2.248658037889591,-3.8216058973017297,0.22523672615914592,-2.2971010934253897,15.114204208375748,-26.9291419631654,2.02342131173044,9,0.3101062774658203,1.4195022583007812,9.700675964355469,13.762641906738281,8.709205627441406,3,0.11713205332392551,2.2372711998638115,60.40537643432617,-1.2105251991640942,61.34006881713867,1.7339414991005717,59.93366622924805,0.11713205332392551
3844,2011-09-23,57.24316024780274,58.70197296142578,54.83218383789063,58.46611785888672,6633696.0,-0.010867898689234101,3.5670178977010454,10.769290201215968,48.93088278309454,44.26800547636127,1.5440906808430412,2.490110288687582,10.723500616801168,18.204351226190887,38.37737104570345,3.869789123535149,-1.3828636798222362,-2.24718341827392,-6.393469941895127,1.8991031053472867,-4.320326680084527,-0.17404015646331317,4.848152160644531,35.3393460222317,-10.423138574561392,2.073143261810605,9,1.218587875366211,1.5854759216308523,9.840440750122063,14.391590118408196,7.0320091247558665,4,0.1527543972388019,-1.0324334276751,57.872108459472656,2.2372711998638115,60.40537643432617,-1.2105251991640942,61.34006881713867,0.1527543972388019
3845,2011-09-26,58.01187515258789,59.20862579345703,55.74066925048828,55.74066925048828,5600956.0,0.013428938958950143,-2.0538460117269053,-1.8571419659316808,51.71248928542163,46.50894515878849,1.166448528624521,1.527254309125226,9.44811775283901,17.21582684771019,37.97508439453304,3.46795654296875,-1.4653852921162454,-1.3055072784423842,-5.392062873266632,2.781048316381863,-3.348785075854508,0.7377705189697394,3.9342546844482484,46.60693118024641,-3.333497095634769,2.043277797412123,9,0.4498729705810618,0.8167610168457031,8.495187759399414,13.046337127685547,6.892238616943359,0,0.13702750589924095,3.5670178977010454,57.24316024780274,-1.0324334276751,57.872108459472656,2.2372711998638115,60.40537643432617,0.13702750589924095
3846,2011-09-27,60.597557067871094,60.86835479736328,59.06012344360352,60.27434539794922,5225735.0,0.044571596909807054,3.1818141717834547,0.14230839644396967,52.5367457125257,47.90803889831475,-0.8912359920613113,-1.1866930931906765,6.338476419123012,14.40682031614844,37.14579433170518,2.8564796447753906,-1.1277831611563016,1.3229782104492216,-2.6865723808484105,5.332528801746854,-0.6817970851995909,3.327753506098034,1.2062938491821384,88.5905827832659,36.811600276602434,2.0047752956488147,9,-2.1358089447021413,-1.7689208984375,5.909505844116211,10.460655212402344,5.55572509765625,1,0.08332138307110148,-2.0538460117269053,58.01187515258789,3.5670178977010454,57.24316024780274,-1.0324334276751,57.872108459472656,0.08332138307110148
3847,2011-09-28,60.13457870483398,61.57592391967773,59.28724670410156,60.038490295410156,4744815.0,-0.00764021497629952,-1.8633956717105222,0.29729251251060024,52.71169552956445,48.23990887708619,-0.1740442073474,-0.9832769912389949,6.275393085250592,14.64207256482073,36.55709245686344,2.2886772155761648,-0.6710514806380701,0.9927782058715735,-2.689073221264998,4.674629633008145,-0.8481475076967158,2.8337039194398628,1.5298388706360058,78.62691626066062,24.820677401861417,1.840925713568287,9,-1.6728305816650249,-1.3059425354003835,6.21087837219239,10.92363357543946,4.551151275634773,2,0.13015691085446468,3.1818141717834547,60.597557067871094,-2.0538460117269053,58.01187515258789,3.5670178977010454,57.24316024780274,0.13015691085446468
3848,2011-09-29,60.84214782714844,61.42742156982422,59.35712814331055,59.57551574707031,3474774.0,0.011766426863776713,-1.4307673703021915,13.181944499584127,62.28391797026549,49.68611787695255,-0.9683859230893574,-1.9192786948474492,5.013229780350187,13.725596391000437,35.792175336825316,2.070293426513672,-0.10676413949345687,1.7828969955444336,-1.6480626657327804,5.213856656821648,0.06741716490582661,3.4983768261830406,0.7337760925292898,89.11915222665523,28.088880399318327,1.715479830638606,9,-2.598785400390625,-2.0135116577148438,5.50330924987793,10.216064453125,2.7865982055664134,3,0.12261310830172722,-1.8633956717105222,60.13457870483398,3.1818141717834547,60.597557067871094,-2.0538460117269053,58.01187515258789,0.12261310830172722
3849,2011-09-30,59.50563049316406,60.396644592285156,58.46611785888672,60.00354766845703,4100327.0,-0.021966965035182473,2.0067909999940587,-0.3931032405734249,59.124819410644065,51.15467493293711,0.11144322633773385,-0.7346326062538822,5.774383334036301,14.8661887146107,34.96200582343203,2.3760299682617188,0.19320705783915315,0.518883514404294,-2.802882676582051,3.840649705390639,-1.141999581088875,2.179766609897463,2.0702934265136648,64.52094134905612,0.040676472190455115,1.6608830954931724,9,-1.26226806640625,-0.6769943237304688,6.839826583862305,11.552581787109375,4.5511474609375,4,0.11890779973439392,-1.4307673703021915,60.84214782714844,-1.8633956717105222,60.13457870483398,3.1818141717834547,60.597557067871094,0.11890779973439392
3850,2011-10-04,57.365455627441406,57.91578674316406,56.20364379882813,57.88957977294922,4732077.0,-0.03596592201419524,4.93939233538003,1.0526331918544964,51.89360192806684,51.797231374924664,2.0662998515417286,1.460469625918634,7.290916741771241,16.793633389923983,33.629002515290864,3.3019866943359304,0.0765105840016389,-1.6086250305175795,-4.954200878960258,1.7369508179250985,-3.2814129547389186,0.0641628937037595,4.075593490600582,21.626047087610544,-44.137352688757375,1.6727879242213406,10,0.8385982513427734,1.4631805419921875,8.927589416503906,13.692756652832031,5.843990325927734,1,0.12045077772923429,2.0067909999940587,59.50563049316406,-1.4307673703021915,60.84214782714844,-1.8633956717105222,60.13457870483398,0.12045077772923429
3851,2011-10-05,59.93366622924805,60.41411209106445,57.62751770019531,58.52726364135742,4649871.0,0.044769287957648674,1.3542441489464558,-2.6833386707036593,53.8095271403134,52.822133568718854,-0.8072833176528462,-0.9565803301010902,4.11745722877194,14.042064990991207,31.791171672275958,3.048656463623047,-0.019485606284568746,0.8324853897094755,-2.4525632849886563,4.117534064407607,-0.8100389476395904,2.4750097270585414,1.3752055831909118,69.43089985095627,4.148294420911682,1.6425243373490657,10,-1.7296123504638672,-1.1050300598144531,6.199958801269531,11.12454605102539,3.3194541931152344,2,0.08293247940600024,4.93939233538003,57.365455627441406,2.0067909999940587,59.50563049316406,-1.4307673703021915,60.84214782714844,0.08293247940600024
3852,2011-10-06,62.15245819091797,62.24855041503906,59.59298324584961,60.00354766845703,6288523.0,0.03702079484313492,1.2686539439208477,1.5279483562981446,53.50762006552877,54.05681109171386,-3.0756245639098907,-3.140300152989468,1.3745885477061677,11.655837716381413,30.4436797152268,2.655567169189453,0.1096693018153374,2.926797866821289,-0.6256582259561014,6.47925395959868,1.1505698204325938,4.703025913209984,-7.320274353027337,98.41036048657232,34.59134432383057,1.7762280463886957,10,-3.612091064453125,-3.323822021484375,3.5225563049316406,8.905754089355469,2.6118927001953125,3,0.0643711301380836,1.3542441489464558,59.93366622924805,4.93939233538003,57.365455627441406,2.0067909999940587,59.50563049316406,0.0643711301380836
3853,2011-10-07,62.93864822387695,63.94321823120117,62.0738410949707,62.19613647460938,5347987.0,0.012649379539325656,-2.7876048739580233,0.345529393386396,54.22566056682103,54.64511973435015,-3.428041418010544,-3.8232337047608382,0.09137626183063219,10.676072347413935,28.669377390041134,1.8693771362304688,0.15080332095433846,3.5229927062988295,-0.39730525955062035,7.443290672148279,1.5628437233741082,5.483141689223551,-7.958137054443355,87.02034567789269,25.27554936859596,1.9601489829247236,10,-3.0967044830322266,-3.8304805755615234,2.5048789978027344,8.119564056396484,1.1880149841308594,4,0.02775848871709652,1.2686539439208477,62.15245819091797,1.3542441489464558,59.93366622924805,4.93939233538003,57.365455627441406,0.02775848871709652
3854,2011-10-10,64.46734619140625,65.02641296386719,62.77267456054688,63.43656539916992,3789863.0,0.02428870035612496,1.0975600230772578,1.3882349919083592,61.00042595658353,55.67711269781259,-4.273641465167671,-5.000106266967805,-1.9057069128030477,8.989874459858044,26.50642454019104,2.2537384033203054,0.34333305430536853,4.665585327148435,0.35138830949463795,8.979782344802231,2.5084868183215363,6.822683835975333,-9.12832673950195,93.6633639393368,31.509016993181746,2.1570985088268984,10,-3.8523178100585938,-4.8175811767578125,0.35814952850341797,6.5908660888671875,-0.5765380859375,0,-0.01300813835583614,-2.7876048739580233,62.93864822387695,1.2686539439208477,62.15245819091797,1.3542441489464558,59.93366622924805,-0.01300813835583614
3855,2011-10-11,63.63748168945313,64.18781280517578,62.95611953735352,64.11792755126953,4782971.0,-0.01287263321634513,2.9718179917089804,-0.4660989663709671,55.73484385209712,56.03245693554275,-2.8629331594841148,-3.7864637895184714,-1.4686247677350295,9.678828501480602,23.829785699724678,1.5112266540527273,0.7941197100733106,3.4688333511352596,-0.8394164272803479,7.777083129550867,1.3147084619274594,5.62295824034306,-7.7172186268310625,81.2278559850195,21.380938395795383,2.1541248892078033,10,-3.022453308105476,-3.9877166748046946,1.268817901611321,7.420730590820305,0.22711944580077414,1,0.00658882553986917,1.0975600230772578,64.46734619140625,-2.7876048739580233,62.93864822387695,1.2686539439208477,62.15245819091797,0.00658882553986917
3856,2011-10-12,64.71193695068361,65.13996887207031,62.46693420410156,63.68115615844727,5031574.0,0.016884000320341874,1.8333383876674676,-2.145467104949787,60.67562484148823,56.91733797020095,-3.67930604804026,-4.452826863193479,-2.8771243722553947,8.457540267647019,21.46992441946251,2.67303466796875,1.1945158286818938,4.1392757415771655,-0.2862868888810226,8.564838372035354,1.9264944263480714,6.3520570568062595,-8.245304893986834,92.28352207434268,29.020934982349928,2.212781315229096,10,-4.040130615234389,-5.005393981933608,-0.6136627197265767,5.822151184082017,-0.9521598815918111,2,-0.023218142866894942,2.9718179917089804,63.63748168945313,1.0975600230772578,64.46734619140625,-2.7876048739580233,62.93864822387695,-0.023218142866894942
3857,2011-10-13,64.55470275878906,65.45444488525389,64.04804229736328,64.30136871337889,4469931.0,-0.002429755610844575,-2.7011233473542235,0.2457690784677394,68.77763099842686,57.638861639996655,-3.161618369257127,-4.0164866475953644,-2.9829527892411107,8.476555333881663,19.54829494892855,1.4064025878906108,1.516642056704967,3.6741180419921875,-0.9656436926862426,8.31387977667061,1.3542371746529724,5.993998909331403,-7.394203756862403,73.38516483206512,3.8655679449925486,2.3198808673392124,10,-3.725658416748047,-4.690921783447273,-1.6859378814697266,5.76099967956543,-1.6509971618652344,3,-0.02016247121900927,1.8333383876674676,64.71193695068361,2.9718179917089804,63.63748168945313,1.0975600230772578,64.46734619140625,-0.02016247121900927
3858,2011-10-14,65.37583160400389,66.26683807373047,64.65952301025389,65.02641296386719,3577339.0,0.012719891969497743,-1.9677201236819533,1.379280228881059,72.60807422814568,59.13700106416349,-3.656537273100753,-4.714705865419468,-3.9726290636327803,7.524205409289763,18.931200380409294,1.7121353149414062,1.676715970283567,4.263758277893054,-0.7911508634694684,9.318667419255569,1.7363037072117962,6.791212848574311,-7.385938013744507,76.55186814466464,2.596805820956618,2.5274545706812583,10,-4.140590667724595,-5.105854034423814,-2.9831466674804545,4.9398708343506,-4.227943420410142,4,-0.009353314487752673,-2.7011233473542235,64.55470275878906,1.8333383876674676,64.71193695068361,2.9718179917089804,63.63748168945313,-0.009353314487752673
3859,2011-10-17,64.58090209960939,66.63372802734375,63.95195388793945,65.99604034423828,3606348.0,-0.012159378854399439,-1.0065389884690032,-4.049979257189146,68.23471059747999,60.9526798052094,-2.308761478391652,-3.8524156186427305,-3.30404491184175,8.179448593978009,18.389623807287474,2.681774139404297,1.87177295034261,3.3006721496582188,-1.9874192159069253,8.58876351522337,0.6566264668756432,5.944717832440794,-5.597775171333474,50.73368122310754,-25.578582090502024,2.6440456827825747,10,-2.450279235839858,-4.1274795532226705,-2.4153385162353658,5.734800338745103,-4.175525665283217,0,-0.007033641166872551,-1.9677201236819533,65.37583160400389,-2.7011233473542235,64.55470275878906,1.8333383876674676,64.71193695068361,-0.007033641166872551
3860,2011-10-18,64.84297180175781,65.16617584228516,63.46277236938477,63.9170150756836,3041357.0,0.004058006215896581,1.166677179719826,-0.654322451950294,63.53007055171169,62.032740184253655,-1.5629624800617918,-3.9292913858451044,-3.590921243549161,7.772358635686743,17.48093609115812,1.7034034729003835,1.8478165594152642,3.3172765731811538,-2.160014448918375,8.794567595280682,0.578631062131393,6.0559220842309145,-4.788760719612398,57.02316213494461,-17.00332145470003,2.7386455110497634,10,-1.7296161651611328,-4.389549255371094,-3.533477783203125,5.424686431884766,-5.442165374755859,1,-0.014684146482367932,-1.0065389884690032,64.58090209960939,-1.9677201236819533,65.37583160400389,-2.7011233473542235,64.55470275878906,-0.014684146482367932
3861,2011-10-19,64.11792755126953,65.27100372314453,63.55012512207031,65.11376190185547,3631667.0,-0.011181539499838689,1.6266579716558174,-1.0754653241820347,62.48629953362816,63.03037123626469,-0.20334643665939467,-3.1468047842529714,-2.948620461191588,8.310290153764953,17.02682698182847,1.7208786010742188,1.9832649908273794,2.4533393859863253,-3.1437047918579424,8.0503835638306,-0.34518270293581566,5.251861474908459,-3.142584096796348,20.661127198052867,-50.60300344505731,2.7985220889221365,10,0.2358570098876953,-3.3849716186523438,-4.389543533325195,5.031597137451172,-5.075275421142578,2,-0.003950945167606412,1.166677179719826,64.84297180175781,-1.0065389884690032,64.58090209960939,-1.9677201236819533,65.37583160400389,-0.003950945167606412
3862,2011-10-20,62.81635284423828,63.79471969604492,61.94281005859375,63.069679260253906,5491700.0,-0.020299700204603366,1.1743591810775342,0.25438609932120804,55.96621000649738,63.223765618450955,1.3435991225620683,-1.7448014791981734,-1.6415786586915573,9.437740047010237,16.46880706965818,2.1751174926757812,2.4439856178755193,1.0312158584594755,-4.555480728619273,6.617912445538224,-1.7621324350799057,3.8245641519988496,-1.048835549563222,18.62200088477152,-48.30229549513817,2.793348293539375,10,1.4719161987304688,-2.0833969116210938,-3.1884260177612305,6.333171844482422,-2.8914222717285085,3,0.015018767918488773,1.6266579716558174,64.11792755126953,1.166677179719826,64.84297180175781,-1.0065389884690032,64.58090209960939,0.015018767918488773
3863,2011-10-21,64.65078735351561,64.82550048828125,62.74646759033203,63.31427001953125,5292504.0,0.02920313622514925,1.4663136935469065,-5.275870377062948,65.09481008884278,63.67869718870198,-0.24856725912731292,-3.209930552120696,-3.498962223872894,7.459839065079223,15.201919848609924,2.0790328979492188,2.755640656354686,2.5267164230346566,-2.880018840482549,7.933451686551862,-0.17665120872393913,5.230084054793259,-2.707977294921861,57.72808889351484,-9.107771621967004,2.703367631758602,10,-0.3625183105468608,-3.9178314208984233,-5.1844663619994975,4.498737335205092,-2.4022369384765483,4,-0.027023363954387758,1.1743591810775342,62.81635284423828,1.6266579716558174,64.11792755126953,1.166677179719826,64.84297180175781,-0.027023363954387758
3864,2011-10-24,65.9873046875,66.42407989501953,64.68572998046875,65.16617584228516,3467596.0,0.02067287017985109,1.0515385481148003,0.6143794953761911,76.54650206225338,65.99110365649712,-1.5050798496595519,-4.066248727452681,-4.89462470573914,5.96985133398212,13.542404203013906,1.7732925415039205,2.9750394774018005,3.4260265350341825,-1.7270822326767927,8.57913530274515,0.849472151178702,6.00258091888967,-4.04449462890625,90.25331605855943,16.967602406358054,2.5765543838554845,10,-1.69903564453125,-5.2543487548828125,-6.872584342956543,3.162220001220703,-2.8739471435546875,0,-0.07333859939915055,1.4663136935469065,64.65078735351561,1.1743591810775342,62.81635284423828,1.6266579716558174,64.11792755126953,-0.07333859939915055
3865,2011-10-25,65.96109771728516,66.90452575683594,64.87790679931639,65.86501312255861,4222265.0,-0.00039715169969367636,1.0440540498945925,0.11701524710340469,72.00251878295222,67.24964742777091,-1.2455930061553602,-3.5984661944089282,-4.939224908415227,5.851896408304611,12.068767257268973,2.0266189575195455,3.1390571313898903,3.0023584365844727,-1.8931005938835312,7.8978174670524695,0.5546289213504707,5.450087951818475,-3.3615591430664082,80.9858505217255,6.914586721964227,2.4477295152339997,10,-1.5374298095703125,-5.092742919921875,-6.717530250549316,3.188426971435547,-0.4542388916015483,1,-0.08422724113493796,1.0515385481148003,65.9873046875,1.4663136935469065,64.65078735351561,1.1743591810775342,62.81635284423828,-0.08422724113493796
3866,2011-10-26,65.64662933349611,67.23647308349611,65.08756256103516,65.86501312255861,3278114.0,-0.004767482571877202,-2.2156867222285177,-2.2728283309515827,64.81482919154212,66.80933611589482,-0.8768002213066666,-3.042320571415324,-4.7060282610141755,6.01737639901701,11.245596716512052,2.1489105224609517,3.016388928478122,2.435436439514177,-2.468077462120945,7.3389503411493,-0.016320511303391072,4.887193390331738,-2.3582928100586074,69.96703903287602,-0.9831306794650914,2.451756950817561,10,-1.056987762451186,-4.612300872802734,-6.403061866760268,3.502895355224595,-0.6551589965820455,2,-0.09514308609455491,1.0440540498945925,65.96109771728516,1.0515385481148003,65.9873046875,1.4663136935469065,64.65078735351561,-0.09514308609455491
3867,2011-10-27,67.96150970458984,68.11874389648439,67.2801513671875,67.69944763183594,6697996.0,0.0352627453168044,1.9091005333014792,-1.2000069871436556,68.85245291371837,66.39204485873623,-2.969923442580921,-4.996958328827226,-7.06569237293121,3.5771722427709136,10.766164288774153,2.4721145629882812,3.159760133100761,4.358970260620119,-0.7554683978877677,9.473408919128005,1.801750931366172,6.916189589874065,-3.962508600341792,97.07322961563834,26.992740828434478,2.557219329253945,10,-2.9307327270507812,-6.4860458374023295,-8.770354270935059,0.6595230102539062,-2.30615234375,3,-0.13123395306005903,-2.2156867222285177,65.64662933349611,1.0440540498945925,65.96109771728516,1.0515385481148003,65.9873046875,-0.13123395306005903
3868,2011-10-28,68.30219268798828,69.3067626953125,67.45485687255861,68.13621520996094,5043628.0,0.005012881333556152,-1.4228598236254375,0.6333517715217328,65.80273283864491,66.12182510775455,-3.1869949179942694,-5.006798712101052,-7.322524983148185,3.0881627480918326,10.39723582741633,1.851905822753892,3.1212207482917833,4.326651000976561,-1.0228675908378193,9.676169592790941,1.6518917050693744,7.001410296883755,-3.479243025292959,78.26091981350135,10.702353205989112,2.674759295907192,10,-2.6774063110351562,-6.232719421386719,-9.111037254333496,0.31884002685546875,-2.1751174926757812,4,-0.12264997338733674,1.9091005333014792,67.96150970458984,-2.2156867222285177,65.64662933349611,1.0440540498945925,65.96109771728516,-0.12264997338733674
3869,2011-10-31,66.58131408691406,68.18862915039061,66.58131408691406,67.39370727539061,4392414.0,-0.025195071100211575,-2.9569880355364875,-4.894598942771691,61.301129134673765,65.8741649503059,-1.2879596072191077,-2.876107685187904,-5.492977415175716,4.6731926090321,9.61049612813374,1.7208786010742188,2.9097911093011533,2.251988220214841,-2.779263320914623,7.283239761344312,-0.2636375503498982,4.76761399077958,-0.861601817695302,38.4615649639364,-26.237387574320323,2.5156257705647356,10,-0.9565277099609375,-4.5118408203125,-7.8444013595581055,2.0397186279296875,-0.541595458984375,0,-0.06507476957001912,-1.4228598236254375,68.30219268798828,1.9091005333014792,67.96150970458984,-2.2156867222285177,65.64662933349611,-0.06507476957001912
3870,2011-11-01,64.27516937255861,65.04388427734375,63.20944595336914,64.88664245605469,5923136.0,-0.034636515454547157,2.962254978700965,0.7526812043350006,48.468148141805464,64.31659257343671,1.038367636507516,-0.02715482762293675,-3.1125772517854955,6.828559817471728,7.754279440322817,3.371868133544922,2.4810156413184927,-0.399642181396473,-4.220893680653305,3.4216093178603657,-2.310267931024896,1.5109835682319428,5.031593322753892,17.47856416673207,-41.924638143515,1.910625749628418,11,1.349617004394517,-1.7514533996582173,-5.629977226257338,4.2934494018554545,1.423866271972642,1,-0.0180755934205179,-2.9569880355364875,66.58131408691406,-1.4228598236254375,68.30219268798828,1.9091005333014792,67.96150970458984,-0.0180755934205179
3871,2011-11-02,64.90411376953125,65.37583160400389,63.95195388793945,64.69446563720703,3977912.0,0.00978518459169031,1.4696864434255377,-0.3428574993449616,51.186221001069214,63.78548268394469,0.5952706960031833,-0.27893410928396634,-3.675886736052817,6.026137135069234,6.81277943076797,1.423877716064439,2.2100006035598483,-0.01922016143798544,-3.1209404795588966,3.0825001566829258,-1.570080320498434,1.5316399976224702,4.280702590942383,27.79366544146399,-28.608215324278557,1.5508601590604543,11,1.1225013732910156,-2.1489105224609375,-6.2589216232299805,3.6645050048828125,-0.5590667724609375,2,0.009286700351423871,2.962254978700965,64.27516937255861,-2.9569880355364875,66.58131408691406,-1.4228598236254375,68.30219268798828,0.009286700351423871
3872,2011-11-03,66.15328216552734,67.15785217285156,63.3404769897461,63.558860778808594,5659635.0,0.01924636703971916,-1.5187312486156768,12.375122821063357,52.56483700138942,62.39326345200543,-0.14614456947336407,-1.2785547979645315,-4.89198870994975,4.614293373442408,6.707130192932016,3.8173751831054616,2.089928361784459,1.0299070358276339,-1.825664364098273,3.885478435753541,-0.3978786641353196,2.4576927357905873,2.912026786804205,48.28084773598186,-5.342013509531924,1.4277856999629523,11,0.10482215881347656,-3.3980789184570312,-7.508090019226074,2.4153366088867188,-0.8560714721679545,3,-0.017562421554628505,1.4696864434255377,64.90411376953125,2.962254978700965,64.27516937255861,-2.9569880355364875,66.58131408691406,-0.017562421554628505
3873,2011-11-04,64.68572998046875,66.79096221923828,64.16160583496094,66.38913726806639,4689365.0,-0.022184117507375034,1.0975639445534913,-0.6565653892300037,50.3311350847985,59.480444898954886,1.4828198270385968,0.34424497304939905,-3.395068924771536,5.909682353717727,7.159991492222603,2.6293563842773438,2.007432892934645,-0.5249992370605412,-3.2003744684218844,2.150375994300802,-1.8626868527412057,0.8126883786201304,4.262461711883546,29.649120522071115,-23.333775213818356,1.3376876156806699,11,1.5723743438720703,-1.9305267333984375,-6.0405378341674805,3.8828887939453125,-1.1530723571777273,4,0.014989818939414645,-1.5187312486156768,66.15328216552734,1.4696864434255377,64.90411376953125,2.962254978700965,64.27516937255861,0.014989818939414645
3874,2011-11-07,63.62874603271485,64.37125396728516,62.74646759033203,63.76851272583008,4528850.0,-0.01634029558100447,1.4155917073350555,0.08205124759818525,46.34785965037889,56.62992721755784,2.4250818932825027,1.4073367093277298,-2.2964570912343802,6.770010777087911,7.397533244090675,1.9392623901367188,2.133510449353281,-1.5400531768798729,-4.289738132918664,1.2096317791589115,-2.9148956548992615,-0.16521069886048423,5.204670744857786,20.000034589568987,-31.13041827887834,1.3748424780193922,11,2.3978691101074148,-0.8735427856445384,-5.092746734619148,4.939872741699212,0.2533264160156179,0,0.03926415839333264,1.0975639445534913,64.68572998046875,-1.5187312486156768,66.15328216552734,1.4696864434255377,64.90411376953125,0.03926415839333264
3875,2011-11-08,64.05677795410156,65.30594635009766,63.62874603271485,63.85586547851562,3667001.0,0.006727021166921032,-4.120039128004561,-1.437484647506879,49.81272865679133,54.96302715814109,1.8981225432550985,1.067035500636166,-2.697305187488041,6.150837115607004,7.768834428921689,1.6772003173828054,1.9447267444038943,-1.132986068725586,-3.8395672256470874,1.5735950881959155,-2.4862766471863296,0.2203045097351648,4.53316085598145,29.7029274881574,-24.23732961731978,1.3532905784607494,11,1.9698371887207031,-1.30157470703125,-5.520778656005859,4.5118408203125,-1.0919227600097656,1,0.030955985254971008,1.4155917073350555,63.62874603271485,1.0975639445534913,64.68572998046875,-1.5187312486156768,66.15328216552734,0.030955985254971008
3876,2011-11-09,63.20944595336914,65.15744018554689,62.23981475830078,64.88664245605469,5228074.0,-0.013227827371204315,1.629922478221156,-8.347896255790697,51.238304858502275,53.00589959645041,2.6411262382172396,1.8930930611313102,-1.831511723089669,6.7746349181682035,7.718420177812002,2.917625427246108,1.4042898638534496,-1.905193519592288,-4.747615740562537,0.9372287013779541,-3.3264046300774055,-0.4839824091071634,5.146754007923832,19.715815747955762,-37.09363815018206,1.4212111104851217,11,2.5638427734375,0.2576942443847656,-4.693100929260254,5.359172821044922,-0.7163047790527344,2,0.03938635521340794,-4.120039128004561,64.05677795410156,1.4155917073350555,63.62874603271485,1.0975639445534913,64.68572998046875,0.03938635521340794
3877,2011-11-10,63.25312042236328,64.33631134033203,61.13041687011719,61.54971694946289,5558521.0,0.0006909484545452038,-1.5223366563070722,-1.0156254619973752,45.03721109657875,50.6986194028875,2.077836438585038,1.8413126577568875,-1.8989231322445477,6.515592906654689,7.706330514561112,3.2058944702148438,1.0011560263994141,-1.7964399337768526,-4.750259855369848,1.1573799878161353,-3.273349894573343,-0.3195299729803551,4.736096426750166,37.499983152253755,-18.400415428366856,1.4769099607964948,11,1.406402587890625,1.1967525482177734,-4.7367753982543945,4.9966583251953125,-0.8735389709472585,3,0.01726280960395088,1.629922478221156,63.20944595336914,-4.120039128004561,64.05677795410156,1.4155917073350555,63.62874603271485,0.01726280960395088
3878,2011-11-11,64.76435089111328,64.86917114257811,62.763938903808594,63.33174133300781,4109627.0,0.02389179314251977,1.5638388315145704,0.8410277311846499,45.71079415129941,48.96635996029036,0.013396423588602602,0.2971581901773419,-3.407244501283806,4.811636291717903,7.355671906766897,2.105232238769517,0.7976795766615226,-0.25463542938231853,-3.2068939294157985,2.6976230706511686,-1.7307646793990585,1.2214938206344215,2.6761619596804707,87.02929864150047,34.0089058037106,1.4761292500167436,11,-0.6202163696289062,0.4542388916015625,-6.0798492431640625,3.4766921997070312,-2.5245361328125,4,0.00822767147225778,-1.5223366563070722,63.25312042236328,1.629922478221156,63.20944595336914,-4.120039128004561,64.05677795410156,0.00822767147225778
3879,2011-11-14,64.12666320800781,65.29721069335939,63.66368865966797,64.99147033691406,3594017.0,-0.009846276143145483,1.2130129198966175,-0.6036586340034615,43.83078963060117,48.451097903489874,0.2975671963109221,0.9476574798459296,-2.7244340618511984,5.240332729121704,7.203361877567562,1.6335220336914205,0.2849096265528317,-0.8696111679077205,-3.8429736025333483,2.1037512667179,-2.3562923852205273,0.6170700494050934,2.8090419643318114,71.75727898117104,21.354198929211037,1.4866812173128108,11,0.0174713134765625,1.0919265747070312,-4.651607513427734,4.1143798828125,-0.4280357360839844,0,-0.00926300473158903,1.5638388315145704,64.76435089111328,-1.5223366563070722,63.25312042236328,1.629922478221156,63.20944595336914,-0.00926300473158903
3880,2011-11-15,63.89080810546875,64.62458038330078,62.67658615112305,63.558860778808594,3503891.0,-0.0036779568862645995,1.1650492022911605,-0.3838397205166208,44.063778418617055,47.65971539432853,0.528773117799858,1.168427236256548,-2.3376909852006875,5.257705709655895,7.369077036863033,1.9479942321777344,-0.22954121932905025,-1.0578580856323185,-4.071770493360646,1.9560543220960156,-2.564814289496482,0.449098118231845,2.58047400269308,66.2473679392106,17.562258248177642,1.5069562038641666,11,0.253326416015625,1.3277816772460938,-3.758411407470703,2.769123077392578,-0.8298645019531321,1,-0.00013672791121788208,1.2130129198966175,64.12666320800781,1.5638388315145704,64.76435089111328,-1.5223366563070722,63.25312042236328,-0.00013672791121788208
3881,2011-11-16,63.864601135253906,64.85169982910156,63.10462188720703,63.61127471923828,3458977.0,-0.0004101837336535352,-1.7586194434405493,0.7631524512169896,33.61285581669,45.5539397071397,0.4380880110396106,1.2381638396646508,-2.1504677262221037,5.088026912968957,7.470949064829709,1.7470779418945312,-0.5991599735528297,-1.0713987350463867,-4.102093796922333,1.9592963268295662,-2.5867462659843596,0.4439487958915862,2.1794117538643576,65.61841984802687,22.10174155556645,1.5153475309379763,11,0.09608840942382812,1.3539886474609375,-3.7322044372558594,2.7341842651367188,-0.6813621520996094,2,-0.01408833571600343,1.1650492022911605,63.89080810546875,1.2130129198966175,64.12666320800781,1.5638388315145704,64.76435089111328,-0.01408833571600343
3882,2011-11-17,63.7597770690918,64.58963775634766,62.75520324707031,63.646217346191406,3741869.0,-0.0016413484825515967,1.0689720450463047,0.44827430430068665,31.481470537646246,43.45953253523389,0.18739505567209847,1.49388297082443,-1.9557445857054887,4.9597760534400805,7.8551161290959906,1.8344345092773438,-0.6052917788850891,-1.2233940124511662,-4.142491881402904,1.6957038565005789,-2.6829429469270423,0.23615492202470278,1.8911481385063809,41.33331198388288,2.120189867159212,1.4595489344758716,11,-0.541595458984375,1.4588127136230469,-3.5706024169921875,2.839008331298828,-0.27953338623046875,3,-0.01986575162273274,-1.7586194434405493,63.864601135253906,1.1650492022911605,63.89080810546875,1.2130129198966175,64.12666320800781,-0.01986575162273274
3883,2011-11-18,62.90370559692383,64.55470275878906,62.68532180786133,63.19197463989258,4938357.0,-0.013426512944678337,-4.156652496001347,-2.5384796264570526,33.86972474915207,42.073073101764244,0.8538998592321079,2.3319149688156813,-1.0009714674673376,5.558411859968373,8.279337158963513,1.8693809509277344,-0.7348044598239767,-1.9921113967895536,-5.054152744659788,1.0699299510806881,-3.523132070724671,-0.4610907228544363,2.385578943675867,8.666615233900163,-29.375802001554536,1.5310206739351202,11,0.31447601318359375,2.3148841857910156,-2.557292938232422,1.6728324890136719,0.9259529113769531,4,-0.008332166452423406,1.0689720450463047,63.7597770690918,-1.7586194434405493,63.864601135253906,1.1650492022911605,63.89080810546875,-0.008332166452423406
3884,2011-11-21,61.14788818359375,62.51934814453125,60.859619140625,62.51934814453125,4529068.0,-0.02791278187299573,1.4203827325322653,4.75756934152022,35.587743047009496,40.49251914512183,2.481785893557749,3.9068945237937243,0.9123414827623719,7.041180528546619,8.404757484493528,2.044086456298828,-1.050331073754812,-3.505957984924322,-6.9463095321829655,-0.06560643766568575,-5.226133758553644,-1.7857822112950004,3.8086869433673485,7.221022455805065,-32.04193142820854,1.7201757736293193,11,1.9305267333984446,3.935302734375,-0.3952789306640625,2.476490020751953,2.0528221130371094,0,0.017857142857142794,-4.156652496001347,62.90370559692383,1.0689720450463047,63.7597770690918,-1.7586194434405493,63.864601135253906,0.017857142857142794
3885,2011-11-22,60.40537643432617,61.986488342285156,60.396644592285156,61.63706970214844,2775013.0,-0.012142884592158287,-1.5454667607242434,0.8980891188251001,29.48208183317898,38.07516103119702,2.9635229534062333,4.439457952955166,1.8213301554362573,7.510388268024229,8.431470088831894,1.58984375,-1.2610756013742446,-3.9706836700439396,-7.837366613325045,-0.104000726762834,-5.9040251416844995,-2.037342198403387,4.149326324462891,0.1959985135280931,-38.84399704529658,1.9333414716405541,11,2.441551208496101,4.446327209472656,0.8866462707519531,2.764759063720703,3.7212867736816406,1,0.05451917084198854,1.4203827325322653,61.14788818359375,-4.156652496001347,62.90370559692383,1.0689720450463047,63.7597770690918,0.05451917084198854
3886,2011-11-23,59.40080642700195,61.36627197265625,59.40080642700195,60.064697265625,4806758.0,-0.016630473421788916,-4.921050363432643,0.5390066309259448,18.50039380713804,35.12662577681471,3.76718178701897,5.219733220850017,2.973434996714019,8.232201202504328,8.468887449713963,1.9654655456542969,-1.3543769809166903,-4.662962532043451,-9.068859620278047,-0.2570654438088553,-6.865911076160742,-2.4600139879261533,4.6549293518066435,0.0,-36.306674247630625,2.2029485441172976,11,2.948202133178718,4.952978134155273,2.382582664489746,2.1532783508300852,5.188831329345703,2,0.06161763445100088,-1.5454667607242434,60.40537643432617,1.4203827325322653,61.14788818359375,-4.156652496001347,62.90370559692383,0.06161763445100088
3887,2011-11-24,59.04265213012695,60.37043762207031,58.667030334472656,59.96860885620117,3283357.0,-0.006029451760308002,-1.0312508529162914,1.3947424368661476,20.636349813750172,32.340576405975916,3.872507361503928,5.138924833512718,3.421118669349127,8.295950205304848,8.29154396648124,1.7034072875976562,-1.5797893952219368,-4.575173950195314,-9.123131125872945,-0.027216774517683007,-6.849152538034133,-2.301195362356502,4.361393539428711,6.379801194491706,-29.49797280905306,2.273978587838814,11,2.9394683837890696,4.944244384765625,3.500718116760254,1.585479736328125,6.857303619384766,3,0.07012874089567833,-4.921050363432643,59.40080642700195,-1.5454667607242434,60.40537643432617,1.4203827325322653,61.14788818359375,0.07012874089567833
3888,2011-11-25,59.92493057250977,60.44905471801758,58.24773025512695,59.173683166503906,3596908.0,0.014943069299094613,1.4466015301222954,-0.8113202106009124,30.37036857327817,30.84497406627336,2.4938169902560006,3.7912427231894625,2.564714125708498,7.117223630166215,7.76360588939369,2.201324462890625,-1.7696958334228299,-3.2740324020385643,-7.539779808138412,0.9917150040612839,-5.406906105088488,-1.1411586989886402,2.721192643432609,39.26381902143207,1.320709797290334,2.1328737030499227,11,1.624784469604485,3.852315902709954,2.585681915283196,0.7032012939453054,7.145565032958977,4,0.05932944896864911,-1.0312508529162914,59.04265213012695,-4.921050363432643,59.40080642700195,-1.5454667607242434,60.40537643432617,0.05932944896864911
3889,2011-11-28,62.24855041503906,62.48440551757813,60.53640747070313,60.71111679077149,4660851.0,0.038775511633137194,-1.0648124748548051,2.046507730977197,42.02006162863361,30.617894422941863,-0.13882910925772762,1.1872508166555207,0.27929535487355395,4.515608108504807,7.242583957465834,2.5594749450683594,-1.8079017165080131,-0.7337743759155302,-4.706263913888918,3.238715162057858,-2.720019144902224,1.2524703930711638,-4.000820159912109,94.43301438206966,53.15709535209583,1.9862447689866933,11,-0.6988353729248047,1.528696060180664,0.26206207275390625,-1.6204185485839844,4.4899978637695455,0,0.025399918274719102,1.4466015301222954,59.92493057250977,-1.0312508529162914,59.04265213012695,-4.921050363432643,59.40080642700195,0.025399918274719102
3890,2011-11-29,63.11335754394531,63.36668395996094,61.75062942504883,61.986488342285156,3569351.0,0.013892807513431027,-1.0218536725051306,0.7329547005302381,49.576602662046255,32.39164407242589,-1.2577846481051438,0.24342117605823432,-0.49507712071407184,3.396352215733444,7.799763444685133,1.6160545349121094,-1.9628575730484314,0.18912334442138956,-3.737477690037963,4.115724378880735,-1.7741771728082796,2.1524238616510587,-4.865627288818359,95.05120712898027,48.939336505127685,1.9633005172296727,11,-1.6946735382080078,0.6638889312744141,-0.6027450561523438,-2.6599349975585938,3.1796875,1,0.0013840612524016471,-1.0648124748548051,62.24855041503906,1.4466015301222954,59.92493057250977,-1.0312508529162914,59.04265213012695,0.0013840612524016471
3891,2011-11-30,65.50685882568361,66.24936676025389,62.21360778808594,62.35337448120117,7157571.0,0.03792384647056246,-1.35114368100271,2.798447539285461,58.22704255697208,35.36337429679543,-3.792673576672371,-2.2162362460275915,-2.813805984138156,0.7621082692279515,8.356199252420767,4.0357589721679545,-1.9879193716085979,2.552487373352065,-1.4466780992226376,6.5516528459267676,0.5529046370647137,4.552070109639416,-7.054370422363299,90.720549051503,41.72159384308896,1.9995827362873497,11,-3.2583103179931854,-1.7296123504638814,-2.8608474731445455,-4.9180374145507955,0.987098693847642,2,-0.021069482530807204,-1.0218536725051306,63.11335754394531,-1.0648124748548051,62.24855041503906,1.4466015301222954,59.92493057250977,-0.021069482530807204
3892,2011-12-01,64.99147033691406,65.85627746582031,64.16160583496094,65.60295104980469,4094447.0,-0.007867702680432465,2.0312508529162914,-0.19390637342484854,50.894079952714584,37.25496931941348,-3.4466475229173525,-1.889211452762659,-2.1979597517455858,1.0149938596405832,8.306176563085879,1.694671630859375,-2.0189275513778426,2.095189476013182,-1.7386636920898155,5.929042644116173,0.17826289196167977,4.0121160600646775,-6.071169232177738,84.27951054095185,38.435014451326055,1.9169265840514957,12,-2.74292182922364,-1.214223861694336,-2.1794853210449148,-4.236675262451165,1.1792831420898295,3,-0.006182851049273297,-1.35114368100271,65.50685882568361,-1.0218536725051306,63.11335754394531,-1.0648124748548051,62.24855041503906,-0.006182851049273297
3893,2011-12-02,65.65535736083984,66.48522186279297,65.26226806640625,65.77765655517578,3342891.0,0.010214986989588226,-1.6923141523060903,0.2000049907670809,56.00548009912372,39.5236067696484,-4.111537273590272,-2.610577506987191,-2.66993609267611,0.09956303022831037,8.339372164007377,1.4937515258789062,-1.8897832184873664,2.71059513092041,-1.2412441254093665,6.66243438725018,0.7346755027555218,4.6865147590852985,-6.295312316772467,86.04991772719285,41.6869676665397,1.9759196281648854,12,-3.288881301879883,-1.8781108856201172,-2.4022369384765554,-4.459426879882805,0.5153961181640483,4,0.0037254901732934886,2.0312508529162914,64.99147033691406,-1.35114368100271,65.50685882568361,-1.0218536725051306,63.11335754394531,0.0037254901732934886
3894,2011-12-05,66.1270751953125,66.82590484619139,65.63789367675781,66.10960388183594,2882745.0,0.007184757701951261,-1.4727264065551608,-0.14285714285714285,58.62534009992154,42.76174657706424,-4.249568325537183,-3.041467701704306,-2.920029076327168,-0.6179300965371226,8.99278389230842,1.1880111694335795,-1.7108530815317664,3.057396507263185,-1.1360346641452566,7.250827678671627,0.9606809215589607,5.154112092967402,-6.197016005747074,86.23070488021773,42.79211994040945,2.0967155857042203,12,-3.5902576446533274,-2.908895492553718,-2.2799453735351562,-4.337135314941406,-0.1747131347656108,0,0.014266779641618266,-1.6923141523060903,65.65535736083984,2.0312508529162914,64.99147033691406,-1.35114368100271,65.50685882568361,0.014266779641618266
3895,2011-12-06,66.03971862792969,66.73854827880861,65.60295104980469,65.68156433105469,3569945.0,-0.001321040846352206,-3.4068273330175822,20.49956331877729,58.35009618381064,47.18949128558341,-3.6642673377166517,-2.9491412185113646,-2.6322750951914813,-0.7603828039081861,9.32887944872151,1.1355972290039205,-1.5153620189683394,2.8708929061889634,-1.5103657040618828,7.25215151643981,0.6802636010635439,5.06152221131439,-5.420074872701662,82.95456237190763,40.57331667378371,2.1906293051254235,12,-3.502901077270515,-3.3369274139404297,-2.1925888061523438,-4.249778747558594,0.06114959716796875,1,0.010581959847772104,-1.4727264065551608,66.1270751953125,-1.6923141523060903,65.65535736083984,2.0312508529162914,64.99147033691406,0.010581959847772104
3896,2011-12-07,65.69903564453125,67.49853515625,64.80802917480469,66.96567535400389,3910519.0,-0.005158758857194079,1.3071110573195903,-3.5365754942058225,57.31223704556078,51.26458986689571,-2.610778470368217,-2.5427493562668175,-2.1743787130879113,-0.6720949527128539,9.92823903553013,2.6905059814453125,-1.2109806690920308,2.4057304382324247,-2.119489828710414,6.930950705175263,0.14312030476099835,4.668340571703844,-4.458765780206889,46.07319069546251,3.4123537657918845,2.26261013347142,12,-2.8259029388427734,-2.8259029388427734,-1.6247844696044922,-3.9090957641601562,0.24459075927735796,2,0.00904137166682295,-3.4068273330175822,66.03971862792969,-1.4727264065551608,66.1270751953125,-1.6923141523060903,65.65535736083984,0.00904137166682295
3897,2011-12-08,64.34504699707031,66.38040161132811,63.646217346191406,65.95236206054689,4893384.0,-0.020608957714185916,1.2198512149949658,1.2689599508496168,55.23808652403572,54.0276696392021,-0.4755569666322046,-1.162356567375582,-0.7015679869985902,0.42603675225839766,9.996942415079458,2.7341842651367045,-0.7662512931629379,0.99714546203613,-3.5523164726275525,5.5466073966998195,-1.2775855052957183,3.271876429367971,-2.3537852977148717,18.140498404732526,-27.629838819345522,2.2747309673318434,12,-0.32757568359375,-1.471914291381836,0.04586219787597656,-2.5551071166992188,2.1227035522460795,3,0.03339667344650121,1.3071110573195903,65.69903564453125,-3.4068273330175822,66.03971862792969,-1.4727264065551608,66.1270751953125,0.03339667344650121
3898,2011-12-09,65.29721069335939,65.71650695800781,63.20071029663086,63.31427001953125,4607076.0,0.014797777618103636,-1.2766771265927221,-1.2336975611608436,66.01482695117578,56.693754675040125,-0.6543322017011661,-2.184556227927736,-1.544206082995359,-0.7918767306216665,10.35607777230342,2.515796661376953,-0.03533876021423765,1.9226661682129063,-2.6677792622776906,6.513111598703496,-0.3725565470323886,4.217888883458201,-2.6450761791765984,48.78049862912084,-1.7889823237003242,2.2952227152452953,12,-0.6726284027099751,-2.4240779876709126,-0.7905569076538228,-3.5072708129882955,2.3061447143554545,4,0.013377949476995665,1.2198512149949658,64.34504699707031,1.3071110573195903,65.69903564453125,-3.4068273330175822,66.03971862792969,0.013377949476995665
3899,2011-12-12,63.53265762329102,65.14870452880861,63.47150802612305,64.99147033691406,3571969.0,-0.027023406533471128,-1.121540536432503,-0.7356814719054346,61.18750511749773,57.98385494786807,1.4656564759949688,-0.4920120037153808,0.35471304750010546,0.697036334362231,10.908493977577184,1.8257026672363423,0.6714289090726169,0.18781337738037962,-4.389811243268106,4.765437998028865,-2.1009989329438596,2.476625687704619,-0.33194732666016336,7.7236122341565006,-47.18463993012824,2.288812310324242,12,1.323413848876946,-0.6595249176025462,0.9739961624145437,-1.742717742919929,4.5074729919433665,0,0.04152346138823804,-1.2766771265927221,65.29721069335939,1.2198512149949658,64.34504699707031,1.3071110573195903,65.69903564453125,0.04152346138823804
3900,2011-12-13,63.88207244873047,64.72940826416016,63.288063049316406,63.68989181518555,3522958.0,0.005499767182907123,-1.8947378501683567,-0.1317377013171423,66.81965720307369,58.93858990854602,1.3820929389359122,-0.887623770798001,0.2154896388395997,0.0654964011259267,11.137367116511601,1.44134521484375,1.2571224190424104,0.5376649856567397,-4.039741952920025,5.115071924233497,-1.7510384836316462,2.8263684549451185,3.6164627075195312,15.853650959615639,-44.09990807583705,2.288703469288379,12,1.467550277709961,-1.0089397430419922,0.5088367462158203,-2.092132568359375,4.559883117675781,1,0.03240799073132705,-1.121540536432503,63.53265762329102,-1.2766771265927221,65.29721069335939,1.2198512149949658,64.34504699707031,0.03240799073132705
3901,2011-12-14,62.9648551940918,63.82965850830078,62.72026062011719,63.59380340576172,3449849.0,-0.014357975868343975,1.015880442656075,-3.272692987157347,64.12838615883096,60.40906837589228,2.1241878986932363,-0.04349962607321345,1.25378008655764,0.6930880803937214,11.575162128319757,1.1618118286132812,1.5685630818287635,-0.3345649719238253,-4.908129496028394,4.2389995521807435,-2.6213472339761097,1.9522172901284591,4.449470520019531,6.6826544267544055,-57.56711923589466,2.2867822620522826,12,2.144542694091797,-0.09172248840332031,1.4260540008544922,-1.1749153137207031,5.215038299560547,2,0.04980576896967315,-1.8947378501683567,63.88207244873047,-1.121540536432503,63.53265762329102,-1.2766771265927221,65.29721069335939,0.04980576896967315
3902,2011-12-15,62.493141174316406,63.48024368286133,62.29222869873047,62.59796524047852,4691452.0,-0.007491703400592464,-3.689696193953996,0.16666565579985967,59.5330667673345,60.80102245013792,2.4632861623960878,0.34620589612096353,1.7720529680579347,0.9031078728125834,11.968001620098248,1.1880149841308594,1.717119922045363,-0.7429471969604506,-5.324742482342344,3.838848088421443,-3.033844839651394,1.5479504457304927,4.733421936035157,5.86729407990161,-59.00075551951343,2.290897642690945,12,2.402240753173828,0.3799915313720703,2.127073287963867,-0.7032012939453125,5.99249267578125,3,0.05521382290366117,1.015880442656075,62.9648551940918,-1.8947378501683567,63.88207244873047,-1.121540536432503,63.53265762329102,0.05521382290366117
3903,2011-12-16,62.37958145141602,62.99979782104492,62.06510543823242,62.8076171875,10182679.0,-0.0018171549831944578,1.301072946258775,4.083372757378017,50.58184542009109,59.90730081904565,2.305789336374083,0.44110177634888714,1.9064667893997935,0.7658830854399952,12.391927148315784,0.9346923828125,1.5359249370404484,-0.8303007125854407,-5.426074942428819,3.765473517257938,-3.1281878275071264,1.4675864023362521,4.550921594238268,10.198343038324072,-48.82607417559801,2.297887114921691,12,2.402238845825188,0.49355125427245383,2.1751165390014577,-0.589641571044929,5.223773956298821,4,0.06553697544579418,-3.689696193953996,62.493141174316406,1.015880442656075,62.9648551940918,-1.8947378501683567,63.88207244873047,0.06553697544579418
3904,2011-12-19,62.23981475830078,63.25312042236328,61.75936889648438,62.02142715454102,2873825.0,-0.0022405840158465917,-3.0235508084031344,-0.5102088105020105,45.854057553706774,58.518852082367445,2.0519440906501814,0.7029055706148526,2.016611401643985,0.6619675390355724,12.168227967629107,1.4937515258788991,1.5021045449466044,-1.0246637344360323,-5.542581631215171,3.4932541623430993,-3.2836226828255946,1.234295213953537,4.301456478759761,16.17641392384558,-36.70910086959355,2.258958948389567,12,2.3891372680664062,0.6333179473876953,2.441547393798828,-0.4498748779296875,1.9829406738281108,0,0.08617539544811614,1.301072946258775,62.37958145141602,-3.689696193953996,62.493141174316406,1.015880442656075,62.9648551940918,0.08617539544811614
3905,2011-12-20,63.69862747192383,63.864601135253906,61.79430770874024,62.67658615112305,3466898.0,0.023438577368652735,2.0580661520256838,4.679942007720811,40.58234766102908,56.65997548408615,0.25269850940793503,-0.5233681819738436,0.5712705015361479,-0.9875137898647139,11.6239340051818,2.0702934265136648,1.3609339816801125,0.2694864273071289,-4.045158419102037,4.584131273716295,-1.887835995897447,2.426808850511712,2.364453531079093,92.11613520477498,42.19822166952715,2.1573224232045827,12,0.3712577819824219,-0.8254947662353516,0.9827346801757812,-1.9086875915527344,0.5765419006347798,1,0.06815693391861766,-3.0235508084031344,62.23981475830078,1.301072946258775,62.37958145141602,-3.689696193953996,62.493141174316406,0.06815693391861766
3906,2011-12-21,63.06094360351562,64.88664245605469,62.72026062011719,63.88207244873047,3966849.0,-0.010010951471274288,-1.883712900195496,-0.8034203984741898,40.071879781849546,54.97484140162101,0.5328504140375969,0.424339610785907,1.18065579686985,-0.5192227523250352,10.476388938360632,2.1663818359375,1.1046467746606154,-0.5512042999267663,-4.435451028286629,3.333042428433103,-2.493327664106694,1.3909190642531684,2.571766188835447,41.620110368920685,-3.7880684339749067,1.9421233641799347,12,0.6769943237304759,-0.18781089782714133,1.6204185485839915,-1.2710037231445241,0.5328598022461009,2,0.08533034324260647,2.0580661520256838,63.69862747192383,-3.0235508084031344,62.23981475830078,1.301072946258775,62.37958145141602,0.08533034324260647
3907,2011-12-22,63.1832389831543,64.06551361083984,62.8076171875,63.52391815185547,2729250.0,0.001939320483492768,-1.3040025712598824,0.4148912447619985,36.536662892519956,51.69948983954814,0.2552652612740971,0.6620977527995464,1.035968375350862,-0.7724467879351664,9.01403504097941,1.2578964233398438,0.8351943341041945,-0.6359382629394545,-3.8839811825858277,2.6121046567069186,-2.2599597227626447,0.9880831968837285,2.062136719610095,45.53071739798669,5.046017743675932,1.624021459823185,12,0.2707977294922017,-0.3101062774658203,1.4064006805419922,-1.3932991027832031,-0.06114959716796875,3,0.07908196209805318,-1.883712900195496,63.06094360351562,2.0580661520256838,63.69862747192383,-3.0235508084031344,62.23981475830078,0.07908196209805318
3908,2011-12-23,63.48024368286133,64.03057098388672,63.2269172668457,63.68989181518555,1367626.0,0.004700688101574091,-1.243899581411697,0.615382892718376,35.3055264356132,48.82371443044986,-0.3649601206317783,0.6799673316824624,0.6930896920025873,-1.1552092943101684,7.329860299721363,0.8473320007324219,0.5873015844225478,-0.5166992187499986,-3.208956130604733,2.1755576931047287,-1.8628276746773622,0.829429237177365,1.4165313392750676,55.0279581749605,19.490016606442445,1.3461284559273652,12,-0.15723800659179688,-0.6071109771728516,0.7381420135498047,-1.6903038024902344,-0.4629783630371094,4,0.07884957392795422,-1.3040025712598824,63.1832389831543,-1.883712900195496,63.06094360351562,2.0580661520256838,63.69862747192383,0.07884957392795422
3909,2011-12-27,63.82965850830078,64.06551361083984,63.4453010559082,63.4453010559082,1098600.0,0.00550430819366543,-2.227269569359945,-1.8333454638087268,38.07728115731586,45.63011709203233,-0.7462958675113924,0.4796716087438426,0.3265421661963046,-1.5620221689486868,6.6462235645796754,0.6202125549316406,0.4627801250926211,-0.2463397979736328,-2.8123232338763557,2.319643637929083,-1.5293315159249943,1.0366519199777287,0.7533759012704166,65.8192261147714,34.78051316727402,1.282991717951359,12,-0.50665283203125,-0.9565258026123047,0.38872718811035156,-2.0397186279296875,0.0524139404296875,1,0.05912137065441625,-1.243899581411697,63.48024368286133,-1.3040025712598824,63.1832389831543,-1.883712900195496,63.06094360351562,0.05912137065441625
3910,2011-12-28,63.20071029663086,64.6158447265625,63.20071029663086,63.94321823120117,2197006.0,-0.009853541854499048,-2.811769178602988,-1.9318161517313934,36.92871076793012,42.607930937487794,-0.2505064728867836,1.1757825988493948,0.9222474227813109,-0.9446389004263551,6.4329098574384656,1.4151344299316406,0.06409478552933479,-0.8796556472778292,-3.439028825294244,1.6797175307385928,-2.1593422362860366,0.40003094173037823,-1.4413414001464773,22.177515918183353,-6.671949555512374,1.2796865890082105,12,0.12229537963867188,-0.3275775909423828,0.8800926208496094,-1.4107704162597656,1.6160469055175781,2,0.016171418496739864,-2.227269569359945,63.82965850830078,-1.243899581411697,63.48024368286133,-1.3040025712598824,63.1832389831543,0.016171418496739864
3911,2011-12-29,64.12666320800781,64.12666320800781,63.1832389831543,63.55012512207031,1991078.0,0.014650989000456027,2.2727212576752063,-0.7764739729968558,48.80383554911821,41.41579413546376,-1.111177977080402,0.14875390219197016,-0.0035002683307112648,-1.9011591968890187,6.337223144535906,0.9434242248535156,-0.13608558804448023,0.115307044982913,-2.354995389236251,2.585609479202084,-1.119844172126676,1.350458262092495,-2.3101647949218673,72.94690474583136,40.977164868423245,1.2351512171095846,12,-0.8036575317382812,-1.253530502319336,-0.2773475646972656,-2.3367233276367188,2.1139678955077983,3,0.002315825541539418,-2.811769178602988,63.20071029663086,-2.227269569359945,63.82965850830078,-1.243899581411697,63.48024368286133,0.002315825541539418
3912,2011-12-30,64.58963775634766,64.6158447265625,63.74230575561523,64.29264068603516,1369497.0,0.007219688740673913,4.000065505043929,0.5151386830404404,45.90492347037892,40.896136141051294,-1.3918590145669043,-0.36455963825524407,-0.4189254977971473,-2.340293447966097,6.350745307653054,0.8735389709472727,-0.4463808834155216,0.5983732223510714,-1.8447517993156168,3.0414982440177596,-0.6231892884822798,1.8199357331844155,-2.717152416992178,98.17067812722175,65.50485233119076,1.2215625108333457,12,-1.266632080078125,-1.7165050506591797,-1.238241195678711,-2.7996978759765625,1.6160507202148438,4,-0.015417865545902854,2.2727212576752063,64.12666320800781,-2.811769178602988,63.20071029663086,-2.227269569359945,63.82965850830078,-0.015417865545902854
3913,2012-01-02,65.89995574951172,66.24063110351561,64.66825866699219,64.71193695068361,3129172.0,0.020286814397488806,-1.4657406410394236,4.000102753801843,64.4610608626027,42.96358095315084,-2.4029979223118048,-1.7450847729349164,-1.7246261535468221,-3.643597531203426,6.454430247965906,1.6509933471679545,-0.6286284882281663,1.8964612960815401,-0.5839032862389502,4.3768258784020375,0.6562790049212879,3.1366435872417924,-3.972603222412097,88.857322168946,50.84559206673691,1.2401822911602487,1,-1.882486343383789,-3.026823043823242,-2.915447235107422,-3.8304824829101562,0.36688232421875,0,-0.0421527804067755,4.000065505043929,64.58963775634766,2.2727212576752063,64.12666320800781,-2.811769178602988,63.20071029663086,-0.0421527804067755
3914,2012-01-03,67.07049560546875,67.34129333496094,66.27557373046875,66.38913726806639,3616296.0,0.017762376964353344,-1.346145771223662,0.5735248786252083,67.70126247288133,45.976793710023315,-3.147206836379027,-2.9948705936644586,-2.9199382375595917,-4.82563097098771,6.622480922193144,1.4413375854492188,-0.6563730024276992,3.0198301315307674,0.3414414176861271,5.698218845375415,1.6806357746084473,4.3590244884530875,-4.9706119353124905,93.48739322335871,50.496955471610114,1.3391943569223228,1,-2.0397186279296875,-3.0530242919921875,-4.407014846801758,-5.0010223388671875,-0.681358337402358,1,-0.06043238907144799,-1.4657406410394236,65.89995574951172,4.000065505043929,64.58963775634766,2.2727212576752063,64.12666320800781,-0.06043238907144799
3915,2012-01-04,66.73854827880861,67.40244293212889,66.21442413330078,67.04428863525389,3041125.0,-0.004949230263822213,1.3247786685776932,-0.4487218247169364,72.40662161715291,49.569542802834796,-2.6135406998452737,-2.7488176296973634,-2.616286287334077,-4.512245456070779,6.799942170174692,1.1880187988281108,-0.51492416421965,2.6529413223266687,-0.1500402618517711,5.455922906505101,1.2514505302374488,4.054432114415889,-4.324180028764069,84.26493098344694,35.16651538879953,1.4014907920892177,1,-1.6335182189941548,-2.113965988159194,-4.075067520141616,-4.6690750122070455,-0.7687149047851705,2,-0.04280098839047042,-1.346145771223662,67.07049560546875,-1.4657406410394236,65.89995574951172,4.000065505043929,64.58963775634766,-0.04280098839047042
3916,2012-01-05,66.29304504394531,66.65993499755861,65.88248443603516,66.50269317626953,3366506.0,-0.006675350998079144,1.9666225127002237,0.6857064430803652,72.63269633277073,53.58021318508489,-1.8565894867130908,-2.378476696820698,-2.1947007978396584,-4.090733120963392,7.2945904305750195,0.8560638427734517,-0.28710201382256173,2.1777376174926815,-0.7085763963588647,5.0640516313442205,0.7345806105669084,3.6208946244184546,-3.4796308193340266,69.68971831705232,14.498146990888472,1.4431570069257695,1,-1.000204086303711,-1.664093017578125,-3.695079803466797,-4.22357177734375,-1.3277816772460938,3,-0.022269121003843595,1.3247786685776932,66.73854827880861,-1.346145771223662,67.07049560546875,-1.4657406410394236,65.89995574951172,-0.022269121003843595
3917,2012-01-06,66.49395751953125,67.29762268066406,65.7689208984375,66.5638427734375,2942593.0,0.0030306720026627154,-1.0115046379954222,0.33334546380872665,74.25335896830472,57.90775013316172,-1.7192909801478748,-2.5403908348366,-2.492316461128894,-4.30913254102029,8.37539075514529,1.5287017822265625,-0.08369474384116415,2.2712045669555607,-0.8048710586789127,5.347280192590041,0.733166754138324,3.8092423797727974,-3.3134209983185556,66.77307289850052,5.64684432491881,1.5380378128172396,1,-1.2011165618896484,-1.8650054931640625,-3.481060028076172,-4.4244842529296875,-1.423866271972642,4,-0.00380976596168503,1.9666225127002237,66.29304504394531,1.3247786685776932,66.73854827880861,-1.346145771223662,67.07049560546875,-0.00380976596168503
3918,2012-01-09,66.17075347900389,66.74729156494139,65.77765655517578,66.52890014648439,2564513.0,-0.004860652795893872,1.4395496818404823,5.124781659389053,72.68151427268374,61.75266492375815,-1.088801808142648,-2.264489199238284,-2.2825479888776172,-3.9432645034654215,9.309546628108095,0.9696350097656108,0.18857371360293484,1.904323387145979,-1.2595429592151532,5.068189733507118,0.3223902139654058,3.486256560326545,-2.6524644449179036,24.59915276798201,-40.46915266289081,1.5819331731805688,1,-0.8779125213622905,-1.5418014526367045,-3.157855987548814,-4.1012802124023295,-1.5287017822265483,0,0.000527952240557239,-1.0115046379954222,66.49395751953125,1.9666225127002237,66.29304504394531,1.3247786685776932,66.73854827880861,0.000527952240557239
3919,2012-01-10,66.17075347900389,66.37166595458984,64.47608184814453,65.07882690429689,7084772.0,0.0,1.5380179683230417,-3.0488251709516843,67.15158271283013,65.11076180652482,-0.8066189996919917,-2.1678635721059862,-2.342844804277007,-3.878827002071887,9.918698561832723,1.8955841064453125,0.5114662492486701,1.7724185943603317,-1.4813334669660065,5.02617065568667,0.14554256369716256,3.3992946250235008,-2.3417321330744727,57.91054426379931,-3.5820460836763885,1.6268760306631675,1,-0.8779125213622905,-1.5418014526367045,-3.0988922119140483,-4.1012802124023295,-1.5723800659179545,1,0.0014520704340637014,1.4395496818404823,66.17075347900389,-1.0115046379954222,66.49395751953125,1.9666225127002237,66.29304504394531,0.0014520704340637014
3920,2012-01-11,65.95236206054689,66.52016448974611,65.43697357177734,66.21442413330078,3850962.0,-0.0033004221196649697,1.4799951090421102,-0.2399997205161998,71.29987556750565,67.61032180856787,-0.1752920735608967,-1.882959029865546,-2.1141858069525057,-3.6014956371664795,10.501526436775373,1.0831909179687642,0.8447284605865235,1.4505126953125114,-1.8652218941118974,4.766247284736927,-0.20735459939969303,3.1083799900247158,-1.8374669877215126,52.321773811938584,-11.201874828615047,1.6578672947122064,1,-0.3799877166748331,-1.3234100341797017,-3.074863433837912,-3.8828887939453267,-1.222953796386733,2,0.006622586270959019,1.5380179683230417,66.17075347900389,1.4395496818404823,66.17075347900389,-1.0115046379954222,66.49395751953125,0.006622586270959019
3921,2012-01-12,66.10086822509766,66.80843353271484,65.58547973632811,66.13581085205078,3158368.0,0.0022517186634563036,-1.2950760992511432,0.13333721505721413,71.41027988146575,70.44425029868863,-0.015988585863198068,-1.8809120832210198,-2.270762902640243,-3.698247664430312,10.896464713684919,1.222953796386733,1.1540610326191398,1.442218208312994,-1.8640672480863572,4.748503664712345,-0.2109245198866887,3.0953609365126695,-1.7229693235280052,57.58507402149665,-7.8752244357829255,1.6531427281996771,1,-0.1616058349609375,-1.4719161987304688,-3.4810638427734375,-4.031394958496094,-1.1093978881835938,3,-0.0019823468978954484,1.4799951090421102,65.95236206054689,1.5380179683230417,66.17075347900389,1.4395496818404823,66.17075347900389,-0.0019823468978954484
3922,2012-01-13,65.94362640380861,66.96567535400389,65.4107666015625,66.41534423828125,3766546.0,-0.0023788162774743826,-1.0227278366374526,13.49978165938824,68.455471271687,70.88807367747576,0.39505923897309003,-1.53037763131276,-2.1638561734953825,-3.513631138358903,11.052529867611565,1.554908752441392,1.5538277955952822,1.112452125549325,-2.07605288855639,4.30095713965504,-0.48180038150353255,2.7067046326021824,-1.3237639797942222,58.947155517965086,-7.509200429486597,1.594252507052856,1,-0.004364013671889211,-1.3627204895019673,-3.0704936981201314,-3.4199104309082173,-0.34067535400392046,4,-0.014836354784590444,-1.2950760992511432,66.10086822509766,1.4799951090421102,65.95236206054689,1.5380179683230417,66.17075347900389,-0.014836354784590444
3923,2012-01-16,66.46775054931639,66.65993499755861,65.48065185546875,65.73397827148439,2455214.0,0.007948063733988375,1.109363592322413,-1.555532193630807,69.26018347806237,71.0612871224959,-0.04476019452962987,-1.8261503878138257,-2.6859520117942424,-4.000778333202248,11.105288896856672,1.179283142089858,1.7842749635659345,1.4321678161620923,-1.615647561667771,4.479983193991956,-0.09173987275283935,2.956075505077024,-1.6252816846528475,79.99975483886773,12.906671613415796,1.52390768891493,1,-0.5284881591796733,-1.8868446350097514,-3.0224485397338725,-3.7125473022460795,-0.9783630371093608,0,-0.0210276305457453,-1.0227278366374526,65.94362640380861,-1.2950760992511432,66.10086822509766,1.4799951090421102,65.95236206054689,-0.0210276305457453
3924,2012-01-17,67.60335540771484,67.65576934814453,66.84337615966797,67.00935363769531,4321217.0,0.017085050253895284,1.3250106444534209,0.8095178680973935,79.92870801560294,71.89707450010144,-1.2257284375386774,-2.67655803627909,-3.7722159509009145,-5.080571561249165,11.227881610351458,1.1880187988281392,2.062167529231502,2.299595642089841,-0.6548784946248816,5.254069778804563,0.8223585737324868,3.776832710447202,-2.556088617654069,97.6653061779329,23.86249638348474,1.4772370683573606,1,-1.5374298095703125,-2.8957862854003906,-3.8544979095458984,-4.848152160644531,-2.2275238037109517,1,-0.04380409364413829,1.109363592322413,66.46775054931639,-1.0227278366374526,65.94362640380861,-1.2950760992511432,66.10086822509766,-0.04380409364413829
3925,2012-01-18,68.04013061523439,68.29345703125,67.20153045654297,67.49853515625,4168473.0,0.006460851016719005,1.0833357594107542,0.9117741500443359,78.49870992259564,72.54885378785977,-1.6298545623062495,-2.9211719058416747,-4.167356429496138,-5.468471271742928,11.878811542900605,1.0919265747070312,2.0792666028294633,2.519295692443862,-0.573350969545487,5.611942354433211,0.9729723614491803,4.065619023438536,-2.732013569365236,91.21215329239939,16.586387610194706,1.5463233309946747,1,-1.6553611755371236,-3.0137176513672017,-4.1755285263061666,-5.284927368164077,-2.742919921875,2,-0.05058422391355366,1.3250106444534209,67.60335540771484,1.109363592322413,66.46775054931639,-1.0227278366374526,65.94362640380861,-0.05058422391355366
3926,2012-01-19,68.44195556640625,68.57299041748047,67.59461975097656,68.17989349365234,4449273.0,0.005905705170440756,2.7333003391606865,0.4838705133261833,78.30549672564382,72.999091316453,-1.8939717196235364,-3.0558712121128053,-4.494702770601293,-5.818308972640921,13.237973667173044,0.9783706665039062,1.9699279384104358,2.6520700454711914,-0.4755763560082187,5.7797164469506015,1.0882468447314864,4.2158932462108965,-2.775597722291394,95.85624362151037,23.20871248207567,1.5638232007397068,1,-1.91741943359375,-3.275775909423828,-4.330577850341797,-5.6867523193359375,-2.9088897705078125,3,-0.0542437350236723,1.0833357594107542,68.04013061523439,1.3250106444534209,67.60335540771484,1.109363592322413,66.46775054931639,-0.0542437350236723
3927,2012-01-20,68.17989349365234,68.66033935546875,67.82173919677734,68.66033935546875,5224064.0,-0.0038289682196418484,2.4909246820065745,-1.8333284811784913,69.80268616126,72.67922152629481,-1.5283300496823387,-2.529992953405255,-4.161079658448912,-5.526596113990934,14.687790235940778,0.8386001586914062,1.8399230725796656,2.1401752471923885,-0.9080173555814781,5.188367849966262,0.6160789458054552,3.664271548579322,-2.106607089266305,84.89015471437347,13.702621841928675,1.524096301386936,1,-1.6116828918457031,-2.9700393676757812,-4.188628196716309,-5.424690246582031,-3.1010665893554545,4,-0.04676485974615274,2.7333003391606865,68.44195556640625,1.0833357594107542,68.04013061523439,1.3250106444534209,67.60335540771484,-0.04676485974615274
3928,2012-01-23,68.48563385009766,68.78263854980469,67.45485687255861,67.88288879394531,4502870.0,0.0044843184812803916,1.2189709360516399,-1.2545535388182236,64.46427930871546,72.38063225917095,-1.6440634201538273,-2.5734575679193767,-4.4389497408437535,-5.795864480436606,16.0851125315697,1.3277816772460795,1.7494530205321155,2.195646095275876,-0.7889959177889381,5.18028810834069,0.703325088743469,3.687967101808283,-1.998418973538378,84.68465633028173,15.643829959725636,1.4923210065324066,1,-1.3889312744140625,-3.214630126953125,-4.601376533508301,-5.01849365234375,-3.144744873046875,0,-0.042091788280774756,2.4909246820065745,68.17989349365234,2.7333003391606865,68.44195556640625,1.0833357594107542,68.04013061523439,-0.042091788280774756
3929,2012-01-24,67.60335540771484,67.60335540771484,65.51559448242189,66.21442413330078,9468660.0,-0.012882679078563442,2.0062839879153875,2.3043428730554534,57.9454267113032,70.89680460848179,-0.6003308778319365,-1.4692992278017414,-3.5179208271047173,-4.857325751979992,16.99331722238064,2.970039367675767,1.6039612833986894,1.124682807922369,-1.6765610105556163,3.9259266264003543,-0.2759391013166237,2.5253047171613616,1.1792831420898438,63.90366588980363,-3.0787534507783434,1.400621909238993,1,-0.50665283203125,-2.3323516845703125,-3.77587890625,-3.826108932495117,-2.2100601196289062,1,-0.03127016229828394,1.2189709360516399,68.48563385009766,2.4909246820065745,68.17989349365234,2.7333003391606865,68.44195556640625,-0.03127016229828394
3930,2012-01-25,64.22275543212889,65.35836029052734,63.76851272583008,65.07009124755861,5557621.0,-0.050006393250713654,1.2331297219096609,-0.6100631694589603,37.64340520479938,67.14492964440777,2.803992946611885,2.0994348571521044,-0.1294508182771068,-1.386271162883304,17.913613048998837,3.8348426818847656,1.4069631885031555,-2.3070194244384936,-4.884859789984233,0.2708209411072531,-3.5959396072113634,-1.0180992416656238,4.5598831176757955,9.059260222926431,-55.20210451809191,1.288920182772873,1,2.0528202056884908,1.065717697143569,-0.47171306610106,-0.4455089569091655,1.6772003173828267,2,0.01795432419734122,2.0062839879153875,67.60335540771484,1.2189709360516399,68.48563385009766,2.4909246820065745,68.17989349365234,0.01795432419734122
3931,2012-01-26,64.27516937255861,64.85169982910156,63.41035842895508,64.24896240234375,5508085.0,0.0008161272445730283,1.444468166320543,-0.03092867047236451,36.518101433298696,63.596332995697935,2.755096769832633,2.1699727048478934,-0.17237854962317556,-1.3433809422250533,18.96932299615859,1.4413414001464844,1.293688329955117,-2.2620307922363168,-4.811424408586362,0.28736282411372116,-3.5367276004113393,-0.9873339840612942,4.306904144287088,16.097651726074975,-45.86952996796499,1.2746968081750196,1,1.8213291168212749,1.4762802124023295,-0.8036603927612447,-0.4979228973388814,1.3015747070312358,3,0.015901028823070318,1.2331297219096609,64.22275543212889,2.0062839879153875,67.60335540771484,1.2189709360516399,68.48563385009766,0.015901028823070318
3932,2012-01-27,63.59380340576172,64.26643371582031,63.3841552734375,64.18781280517578,3974567.0,-0.01060076501467433,1.3488239834260876,-22.6660844250241,34.99492672629029,59.78908224550104,3.4286457860540054,2.922759401933149,0.5141309892486561,-0.6059700599487314,19.75983653534187,0.891014099121108,1.1475428889681893,-2.8936050415039034,-5.634837493724518,-0.15237258928328856,-4.264221267614218,-1.5229888153935889,4.677967205810546,3.883463587670826,-60.21588455853874,1.3706162261103076,1,2.489593505859375,2.201324462890625,-0.2882680892944336,0.1834430694580078,1.2841033935546733,4,0.030494518117798464,1.444468166320543,64.27516937255861,1.2331297219096609,64.22275543212889,2.0062839879153875,67.60335540771484,0.030494518117798464
3933,2012-01-30,63.12208938598633,63.94321823120117,62.91244125366211,63.2269172668457,3339578.0,-0.007417609806502856,-2.9333313924713966,0.17647512137481056,33.17262321611986,54.59396171222515,3.7725981422321837,3.3473105021388108,1.0132112368646773,-0.07201637147524309,19.73085072859884,1.0307769775390625,0.9677487484968168,-3.2264257431030217,-6.348086319469473,-0.10476516673656988,-4.7872560312862475,-1.6655954549197958,4.758671998535149,4.4692383070598805,-57.917355182023385,1.5608302881832272,1,2.7254505157470703,2.7254505157470703,0.04149532318115945,0.6551570892333984,0.2533302307128906,0,0.03099925140857218,1.3488239834260876,63.59380340576172,1.444468166320543,64.27516937255861,1.2331297219096609,64.22275543212889,0.03099925140857218
3934,2012-01-31,63.01726531982422,63.7597770690918,62.77267456054688,63.24438858032226,4062116.0,-0.001660655836677405,-1.7560963919584958,2.1666302765647067,33.59378531603501,49.60452564482952,3.52965347842958,3.3022134363381213,1.201351601630904,0.13328713780596502,19.178841936560005,0.9871025085449148,0.8146772310610686,-3.1285882949829045,-6.563461104325853,0.3062845143600512,-4.846024699654379,-1.4111518903114302,4.366664051611323,9.459415598785274,-51.961350996762846,1.7174364046714763,1,2.7603912353515625,2.7603912353515625,0.08080387115478516,0.7599811553955078,1.048248291015625,1,0.03687281010106913,-2.9333313924713966,63.12208938598633,1.3488239834260876,63.59380340576172,1.444468166320543,64.27516937255861,0.03687281010106913
3935,2012-02-01,63.88207244873047,64.51976013183594,62.6067008972168,62.74646759033203,5297159.0,0.013723336366901817,-1.703706499177831,-4.999949612858955,38.51718659186823,45.18360229663223,2.249563993906037,2.3319965295837903,0.45556474250375345,-0.6178781722463711,18.42578017365412,1.9130592346191406,0.6206467076559363,-2.120957374572754,-5.687102684729737,1.4451879355842294,-3.9040300296512385,-0.33788471949426935,2.948506345398428,56.80945025853295,-4.8859742597749545,1.7830726550784912,2,1.8125972747802734,1.8125972747802734,-0.7840032577514648,-0.10482597351074219,1.3627243041992188,2,0.02365644665908917,-1.7560963919584958,63.01726531982422,-2.9333313924713966,63.12208938598633,1.3488239834260876,63.59380340576172,0.02365644665908917
3936,2012-02-02,64.81675720214844,65.1923828125,63.9170150756836,64.08298492431639,5040684.0,0.014631409370259751,-1.3934567061603078,0.6461510554532998,44.60250672946275,42.38358235976587,0.8343020245697517,1.3502702561090842,-0.31439943387043456,-1.437632498709867,17.72546164766386,1.3103103637695312,0.23420471513119878,-1.1124582290649414,-4.714264103210525,2.4893476450806418,-2.913361166137733,0.6884447080078502,1.4224786864127594,85.47286082903894,22.461937946736867,1.8009029370727903,2,0.8779125213623047,0.8779125213623047,-1.7186880111694336,-1.039510726928711,0.41930389404295454,3,0.016711705338559923,-1.703706499177831,63.88207244873047,-1.7560963919584958,63.01726531982422,-2.9333313924713966,63.12208938598633,0.016711705338559923
3937,2012-02-03,66.24063110351561,66.53763580322266,64.31010437011719,64.56343078613281,6338694.0,0.021967681859282884,-1.0400011179351738,2.285723197853893,48.99846518128154,40.66515856782877,-0.9985983153252675,-0.09861116147423843,-1.5420648876239795,-2.765304300752966,16.776080312428792,2.2275314331054688,-0.1485607792059227,0.32408199310300745,-3.2711374575557386,3.9193014437617464,-1.4735277322263585,2.1216917184323734,-3.633930206298814,92.44442589844802,30.27783649632005,1.797609725329371,2,-1.1356029510497905,-0.5459613800048686,-3.142561912536607,-2.4633846282958842,-0.8997421264648295,4,-0.010022353544432483,-1.3934567061603078,64.81675720214844,-1.703706499177831,63.88207244873047,-1.7560963919584958,63.01726531982422,-0.010022353544432483
3938,2012-02-06,66.2056884765625,66.47648620605469,65.69903564453125,66.17075347900389,2603139.0,-0.0005275104776478745,1.696997366575357,0.020829353057315526,43.1740595259121,39.02389554722976,-1.4763285571230682,-0.06420913361236558,-1.335717279098958,-2.6709061356249606,15.775393230144157,0.7774505615234375,-0.5903247597328374,0.28739261627197266,-3.30838076388072,3.8831659964246654,-1.5104940738043808,2.085279306348326,-3.520368881225586,91.55551199402991,32.47975376163335,1.7978866900763464,2,-1.6335201263427734,-0.5110187530517578,-3.107619285583496,-2.4284420013427734,0.1572418212890625,0,-0.020055401700356246,-1.0400011179351738,66.24063110351561,-1.3934567061603078,64.81675720214844,-1.703706499177831,63.88207244873047,-0.020055401700356246
3939,2012-02-07,66.26683807373047,66.46775054931639,65.59421539306639,66.13581085205078,2829606.0,0.0009236305606823425,2.278714813436216,3.7506005678080396,41.0097248406204,39.397931062320986,-1.9523064005367985,-0.12415681301426673,-1.2961260047704428,-2.679172875325577,15.767862794373022,0.87353515625,-0.9469520659531412,0.34373798370361897,-3.253711980677025,3.941187948084263,-1.454986998486703,2.142462965893941,-3.5044721542358417,93.11111132676223,36.52650309100878,1.798724982190322,2,-1.6946697235107422,-0.5721683502197266,-2.8215370178222656,-2.489591598510742,0.5153884887695312,1,-0.04363296244517012,1.696997366575357,66.2056884765625,-1.0400011179351738,66.24063110351561,-1.3934567061603078,64.81675720214844,-0.04363296244517012
3940,2012-02-08,66.38913726806639,67.15785217285156,66.26683807373047,66.53763580322266,2869643.0,0.0018455565089714465,-3.5333048676345005,-1.1333410970072122,39.28899844032507,39.70580850754614,-1.9388816246076885,-0.22351591730786424,-1.3420657257357647,-2.7268377012717906,15.832930043046078,0.8910140991210938,-1.3031587098626574,0.44419841766355717,-3.1592974121590345,4.047694247486149,-1.3575494972477458,2.24594633257486,-3.5512659508972035,76.28035961891081,23.644531629714763,1.8017479149112965,2,-1.5068607330322124,-0.6944675445556499,-1.8650131225585795,-2.6118907928466655,2.1751174926757955,2,-0.03500005803425654,2.278714813436216,66.26683807373047,1.696997366575357,66.2056884765625,-1.0400011179351738,66.24063110351561,-0.03500005803425654
3941,2012-02-09,65.96983337402344,66.58131408691406,65.550537109375,66.21442413330078,4492136.0,-0.006315850925278421,1.1071297675397895,1.6470920674063365,38.65471969018698,40.112452170201315,-1.4012679230210239,0.19549074859909865,-0.9268618447507038,-2.2570362069633703,15.527519073691865,1.0307769775390625,-1.6013012346370488,0.031446266174313564,-3.5713322723738656,3.6342248047224857,-1.769943003099769,1.832835535448396,-2.9591628226269506,58.28216256764721,9.324506979493584,1.8013892692740863,2,-1.0875568389892578,-0.2751636505126953,-1.105027198791504,-2.192586898803711,3.6601409912109517,3,-0.010990426745252968,-3.5333048676345005,66.38913726806639,2.278714813436216,66.26683807373047,1.696997366575357,66.2056884765625,-0.010990426745252968
3942,2012-02-10,64.96526336669922,65.51559448242189,64.1790771484375,65.31468200683594,4249316.0,-0.015227717821094,2.558146384067662,1.428584796780935,33.13809439585803,40.10861563461667,-0.2030506209374181,1.1836947562727715,0.0784654783108607,-1.1923730910616257,15.379843870891946,1.7907562255859375,-1.4995871910064977,-0.9242055892944308,-4.553157746117009,2.7047465675281472,-2.7386816677057197,0.8902704891168582,-1.7887055504445257,26.39293709051978,-17.300052473085643,1.8144760784112894,2,-0.08298683166503906,0.7294063568115234,-0.004366874694824219,-1.1880168914794922,4.4550628662109375,4,0.004168346520257105,1.1071297675397895,65.96983337402344,-3.5333048676345005,66.38913726806639,2.278714813436216,66.26683807373047,0.004168346520257105
3943,2012-02-13,65.07009124755861,65.55927276611328,64.78182220458984,65.51559448242189,2319714.0,0.0016135989516070648,1.9180304397006267,1.2749841699600428,36.889735425669116,40.474832313464916,-0.002788522944030092,1.0211435427868736,-0.045773700962897124,-1.1954391507149893,15.212880118989375,0.7774505615234375,-1.3822635110280999,-0.7494947433471566,-4.385381459060383,2.886391972366077,-2.567438101203777,1.0684486145094638,-1.734281657040043,29.912097819350226,-10.760709673485582,1.8179433578566164,2,-0.18781471252442827,0.6245784759521342,-0.10919475555421343,-1.2928447723388814,3.4504852294921733,0,0.004161631316328185,2.558146384067662,64.96526336669922,1.1071297675397895,65.96983337402344,-3.5333048676345005,66.38913726806639,0.004161631316328185
3944,2012-02-14,64.64205169677734,65.71650695800781,64.30136871337889,64.85169982910156,3339113.0,-0.00657813048321676,-2.176466558777877,0.4705872279211549,53.124964461902124,42.097918743468675,0.7598733984460466,1.2816662223381599,0.34227327317452705,-0.6570511920920268,14.518669978842347,1.4151382446289205,-1.1901756408547328,-1.0294691085815373,-4.600101683916648,2.5411634667535807,-2.8147853962490927,0.7558471790860182,-1.1533604029654612,15.542447635195705,-27.925961250171888,1.7853162876675583,2,0.8953819274902344,1.0526180267333984,0.3188447952270508,-0.8648052215576172,4.009552001953125,1,0.026621658129703407,1.9180304397006267,65.07009124755861,2.558146384067662,64.96526336669922,1.1071297675397895,65.96983337402344,0.026621658129703407
3945,2012-02-15,64.59837341308594,65.27973937988281,64.20528411865234,64.94779205322266,3311385.0,-0.0006756945756656307,1.1206773229330582,1.6666909276174533,52.41194133863503,42.96563370004337,1.0234735080623238,1.1112504134966912,0.3474430685805885,-0.5144323940266844,13.44407056201225,1.0744552612304688,-0.9154405628970039,-0.901059532165533,-4.319547315886609,2.517428251555536,-2.610303424026071,0.8081843596950051,-0.9629156841124669,17.454409177237302,-28.258584314962356,1.7092438918605357,2,1.0700912475585938,1.0962963104248047,0.36252307891845703,-0.8211269378662109,3.4679641723632812,2,0.03380662753609931,-2.176466558777877,64.64205169677734,1.9180304397006267,65.07009124755861,2.558146384067662,64.96526336669922,0.03380662753609931
3946,2012-02-16,64.72940826416016,64.73814392089844,63.59380340576172,64.13539886474611,3637411.0,0.0020284543425930224,2.74285072615661,-1.6999934496385978,59.232935513485394,44.10279707028825,0.9820145058612013,0.724990642018355,0.18961131516883256,-0.5860462735071934,12.296355650486976,1.1443405151367188,-0.6121826747104393,-0.5843973159790039,-3.7217487707238774,2.5529541387658625,-2.1530730433514407,0.9842784113934329,2.4284439086914062,53.49804296491713,2.39087501942727,1.5686757273724348,2,0.6464195251464844,0.9652614593505859,0.37125492095947266,-1.5112285614013743,2.8477401733398438,3,0.059244269327042964,1.1206773229330582,64.59837341308594,-2.176466558777877,64.64205169677734,1.9180304397006267,65.07009124755861,0.059244269327042964
3947,2012-02-17,64.99147033691406,65.48938751220703,64.68572998046875,65.21858978271484,4511934.0,0.004048578224049804,1.0909117976914755,-0.38234991908346877,65.73527079088169,46.60959832195154,0.5857193748454392,0.22325896499884834,-0.05310519063210961,-0.7791677986812999,10.819396487725852,0.8036575317382812,-0.3892837361724162,-0.16291408538818075,-2.996370787202565,2.6705426164261965,-1.579642436295373,1.2538142655190114,2.095100860595707,65.84371753999432,8.472110977190873,1.4167283509071888,2,0.3843574523925781,0.7031993865966797,0.2926368713378906,-2.118337631225586,2.3585586547851562,4,0.07137096613254701,2.74285072615661,64.72940826416016,1.1206773229330582,64.59837341308594,-2.176466558777877,64.64205169677734,0.07137096613254701
3948,2012-02-20,65.60295104980469,65.95236206054689,64.94779205322266,65.51559448242189,3163931.0,0.009408630235948179,1.555577120897407,-0.3846283046121179,70.05416638559801,49.836758493615704,-0.13438270517146123,-0.6485075476884532,-0.6684317916929388,-1.3287501968293327,9.510726891164598,1.004570007324233,-0.2749298448669748,0.592700767517087,-1.7836636138896012,2.969065148923775,-0.5954814231862571,1.780882958220431,1.413764791870122,85.18540083651098,20.85462108661781,1.1881821907033432,2,-0.22712326049804688,0.09171867370605469,-0.3428668975830078,-2.729818344116211,1.5461654663085938,0,0.058189077198789185,1.0909117976914755,64.99147033691406,2.74285072615661,64.72940826416016,1.1206773229330582,64.59837341308594,0.058189077198789185
3949,2012-02-21,65.48938751220703,66.2056884765625,65.24479675292969,65.75144958496094,2858288.0,-0.0017310736145305095,-1.558136228381082,-2.9999126637559463,64.11036781233514,52.59468842383905,-0.1594678306356201,-0.7393440217056764,-0.5032275317291948,-1.131979935961752,9.746325479980674,0.9608917236328125,-0.3240613636863401,0.5848356246948185,-1.472536062329496,2.642207311719133,-0.44385021881733167,1.6135214682069758,1.45887008074952,72.57532605996875,6.991876263057989,1.0286858435121564,2,-0.4018287658691406,0.20528221130371094,-0.22930335998535156,-2.6162548065185547,0.8910140991210795,1,0.04628519337241843,1.555577120897407,65.60295104980469,1.0909117976914755,64.99147033691406,2.74285072615661,64.72940826416016,0.04628519337241843
3950,2012-02-22,65.37583160400389,66.00477600097656,65.25353240966797,65.62915802001953,2530337.0,-0.0017339589285664259,-2.0174981613140477,0.9666656962357525,55.73482340603685,54.49247772560015,-0.22882905460869551,-0.5638839017580466,-0.3495501184805079,-0.9008604050937237,9.455866131495346,0.7512435913085938,-0.30653410859228813,0.41362590789793785,-1.627863520508356,2.4551153363042246,-0.6071188063052091,1.4343706221010848,1.5053369052087646,68.2276650747048,4.946933930961691,1.0207447142031443,2,-0.47608566284178266,0.31883811950685015,0.010915756225600148,-2.42408180236815,0.08734893798829546,2,0.05010677515459627,-1.558136228381082,65.48938751220703,1.555577120897407,65.60295104980469,1.0909117976914755,64.99147033691406,0.05010677515459627
3951,2012-02-23,65.29721069335939,66.01351165771484,64.79929351806639,65.550537109375,3399028.0,-0.0012025990142767728,1.0592611761661623,0.9999999999998878,36.63380677519107,54.88089021219272,-0.28569762191271764,-0.42664248082307665,-0.20132488863541198,-0.7449465200568852,9.064327160874678,1.2142181396484517,-0.2771167169689477,0.2839029312133903,-1.7362302939472016,2.304036156373982,-0.7261636813668986,1.2939695437936791,1.518210513784254,40.23009275990938,-18.561818289868512,1.0100666125802955,2,-0.39746475219727984,0.397459030151353,0.40838050842283735,-2.0266170501709126,0.7337722778320028,3,0.04240804258996378,-2.0174981613140477,65.37583160400389,-1.558136228381082,65.48938751220703,1.555577120897407,65.60295104980469,0.04240804258996378
3952,2012-02-24,65.53306579589844,65.68156433105469,65.00894165039061,65.55927276611328,2533056.0,0.0036120241589896462,3.9678528160483397,0.10345139139863248,40.983710503493455,55.335776331950974,-0.48337147870280717,-0.5373119749457089,-0.34819284544494167,-0.936780249982462,8.635953924802903,0.6726226806640767,-0.23938605227679943,0.4227949142455998,-1.4939773474432911,2.3395671759344907,-0.5355912165988457,1.3811810450900452,1.2179230552175682,52.17398380158343,-2.371372192287602,0.9583861308444456,2,-0.6333198547363281,0.1616039276123047,0.31229209899902344,-2.1227054595947266,1.2404251098632812,4,0.031191622378355044,1.0592611761661623,65.29721069335939,-2.0174981613140477,65.37583160400389,-1.558136228381082,65.48938751220703,0.031191622378355044
3953,2012-02-27,65.07882690429689,65.3321533203125,64.47608184814453,65.06135559082031,2631797.0,-0.006931445768404432,2.266674430114414,-0.666666666667209,35.59333638030671,53.387817656218154,-0.031025816847090937,0.07487604220945343,0.19525054784091367,-0.4532676622734897,8.04624941713935,1.0569839477539062,-0.1761002467706163,-0.12928085327146732,-1.8031202795340135,1.544558572991086,-0.9662005664027475,0.7076388598598129,1.609018237912025,34.84867866768497,-14.206237123376617,0.836919713131275,2,-0.17908096313477984,0.615842819213853,0.8102054595947124,-1.6247920989990376,1.0919265747070028,0,0.03489924750398932,3.9678528160483397,65.53306579589844,1.0592611761661623,65.29721069335939,-2.0174981613140477,65.37583160400389,0.03489924750398932
3954,2012-02-28,65.34088897705078,65.82133483886719,64.84297180175781,64.84297180175781,3448338.0,0.004026840759426609,-2.9298224108606714,28.499126637531404,37.704967910284864,51.75370949751258,-0.20510159781490245,-0.0044062577450887375,0.03178315216146643,-0.708643916205915,7.1833625468913285,0.978363037109375,0.05333374534018276,0.016600036621099434,-1.301783059090937,1.3349831323331358,-0.6425915112349116,0.6757915844771105,1.2850753304291942,56.250186091288946,10.199615354563498,0.6591915478560174,2,-0.4411430358886719,-0.23586082458496094,0.8429641723632812,-1.825704574584961,-0.7687225341796733,1,0.027673751725318496,2.266674430114414,65.07882690429689,3.9678528160483397,65.53306579589844,1.0592611761661623,65.29721069335939,0.027673751725318496
3955,2012-02-29,65.39329528808594,66.345458984375,65.20111846923828,65.69029998779297,3879819.0,0.0008020446592571506,-2.3589976149685916,-0.5964941850665768,42.600889835818975,49.90570442221631,-0.148507175094565,0.06557132176523339,0.033584203612207375,-0.7407412226022387,6.7777454342520125,1.1443405151367188,0.22420247397572268,-0.00655479431152628,-1.1366894096848625,1.12357982106181,-0.5716221019982015,0.558512513375149,1.1720258013596663,49.06518979850871,4.373388543586017,0.5650673076866705,2,0.017475128173828125,-0.5110187530517578,0.790557861328125,-1.8781108856201172,-0.8560638427734375,2,0.015094916365562261,-2.9298224108606714,65.34088897705078,2.266674430114414,65.07882690429689,3.9678528160483397,65.53306579589844,0.015094916365562261
3956,2012-03-01,65.89995574951172,66.08339691162111,65.20111846923828,65.27973937988281,3075747.0,0.007747896159594259,-1.2696485873821548,-2.0882375606874053,63.75321625347457,49.68547614028219,-0.5270934355400101,-0.37500445447470554,-0.3913062158768952,-1.2410962794483709,6.870032334910414,0.8822784423828267,0.2639721975980933,0.44594573974609375,-0.670266143435569,1.5621576229277565,-0.11216020184473052,1.004051681336918,0.605934986260209,76.16835970500728,27.95722821703677,0.5581059415908294,3,-0.4891853332519531,-1.017679214477539,-0.11793136596679688,-2.3847713470458984,-2.6031570434570312,3,-0.006627852819503066,-2.3589976149685916,65.39329528808594,-2.9298224108606714,65.34088897705078,2.266674430114414,65.07882690429689,-0.006627852819503066
3957,2012-03-02,65.57674407958984,65.92616271972656,65.07882690429689,65.74271392822266,2440119.0,-0.004904580985614193,2.1802874978523032,-0.2675999163519614,57.00479728617889,48.23554624034673,-0.12530731510000237,-0.10970428958762568,0.007663120467611861,-0.9108840696009395,6.63300081688572,0.8473358154296733,0.312217343104237,0.15592842102050497,-0.8996249341322198,1.2114817761732297,-0.3718482565558645,0.6837050985968744,0.8709049095818813,58.878554258171675,8.007675911588152,0.5277766775763632,3,-0.16597366333007812,-0.6944675445556641,0.3472299575805664,-2.0615596771240234,-1.8693809509277344,4,0.00692682898452901,-1.2696485873821548,65.89995574951172,-2.3589976149685916,65.39329528808594,-2.9298224108606714,65.34088897705078,0.00692682898452901
3958,2012-03-05,64.87790679931639,65.48938751220703,64.45861053466797,65.4107666015625,3459576.0,-0.01065678526865077,1.9873193813361636,3.21058196193812,53.033687135926,47.00480394296793,0.5139097506636432,0.5107447189998027,0.7661246618049802,-0.22214996962240718,6.574784380734632,1.118133544921875,0.2882575885426206,-0.47651977539064205,-1.490422156904458,0.5373826061231739,-0.98347096614755,0.030431415366265924,1.5126652781871286,22.22204251292821,-31.74958897895984,0.5069511907569108,3,0.5241279602050923,0.004369735717787648,1.0613555908203267,-1.3627223968505717,-1.1006584167480327,0,0.02921771370196713,2.1802874978523032,65.57674407958984,-1.2696485873821548,65.89995574951172,-2.3589976149685916,65.39329528808594,0.02921771370196713
3959,2012-03-06,63.37541961669922,64.52849578857422,62.99979782104492,64.48481750488281,5840483.0,-0.023158687706506087,1.5547395464774545,2.0819695602994734,38.56213814057223,45.096727802360746,1.8830147638748542,1.8819984508208165,2.300741988680585,1.2740873311691985,6.975433783221241,1.8781089782714702,0.16053499160580031,-1.8344360351562443,-3.095091624668342,-0.5737804456441467,-2.464763829912286,-1.2041082404002026,2.959217087369467,11.227132017171296,-45.40713763698032,0.6303277947560476,3,1.2972087860107422,1.506856918334961,2.4721202850341797,0.13976478576660156,-0.8386001586914062,1,0.0441075401032629,1.9873193813361636,64.87790679931639,2.1802874978523032,65.57674407958984,-1.2696485873821548,65.89995574951172,0.0441075401032629
3960,2012-03-07,64.06551361083984,64.19654846191406,63.45403671264648,63.96942520141602,3545147.0,0.010888985008925989,3.1462791168294872,-0.08661311730198588,44.378667645135984,45.95726789902129,1.103556340016695,1.063420916084084,1.6717355280984378,0.5775083621687571,6.934389197163998,0.8211288452148438,-0.05112451924554762,-1.028160858154294,-2.259146913869145,0.20282519756055706,-1.6436538860117196,-0.4126678302968685,2.135729537907892,34.560776498211624,-21.54198376044755,0.6154930278574264,3,0.6071147918701172,0.8167629241943359,1.7121429443359375,-0.5503292083740234,-1.397663116455071,2,0.00790835511143917,1.5547395464774545,63.37541961669922,1.9873193813361636,64.87790679931639,2.1802874978523032,65.57674407958984,0.00790835511143917
3961,2012-03-08,65.24479675292969,65.47191619873047,64.27516937255861,64.6158447265625,4058591.0,0.01840745629939522,1.2096692398715014,6.545555599667005,51.85659010087005,47.16536563206314,-0.0938085738936536,-0.18231245498770932,0.5386519884226004,-0.5898912282077049,7.040614400449348,1.406402587890625,-0.17557903804225816,0.18737411499023438,-0.9758067590493624,1.350554989029824,-0.394216322029564,0.7689645520100328,0.828388582709934,76.71630195182296,20.94328364410311,0.5815904370197954,3,-0.5721683502197266,-0.1659717559814453,0.4498729705810547,-1.7296123504638672,-1.5286979675292969,3,-0.010844777558225993,3.1462791168294872,64.06551361083984,1.5547395464774545,63.37541961669922,1.9873193813361636,64.87790679931639,-0.010844777558225993
3962,2012-03-09,65.23606109619139,65.68156433105469,64.93905639648439,65.17491149902344,2901366.0,-0.00013389047361700435,-1.78687914322132,0.09722458089713648,47.05053991759236,48.43838824731709,-0.14710303240829603,-0.16047683985370043,0.5795129372410912,-0.5484197360892296,7.012783219957955,0.7425079345702983,-0.23209528961201897,0.16509857177733522,-0.9998683886035593,1.3300655321582298,-0.41738490841311204,0.7475820519677825,0.7141887388644363,83.38769489437493,30.04072264255376,0.5824834801904476,3,-0.5634326934814311,-0.15723609924314985,0.45860862731935015,-1.7208766937255717,-3.092334747314439,4,-0.029726846740137147,1.2096692398715014,65.24479675292969,3.1462791168294872,64.06551361083984,1.5547395464774545,63.37541961669922,-0.029726846740137147
3963,2012-03-12,65.34088897705078,65.48065185546875,64.93032073974611,65.02641296386719,2216862.0,0.0016069008321151212,-1.1723862729449979,5.142732376794707,48.804528346387045,49.67167274021734,-0.2356267933698888,-0.2571618532276574,0.4664488834485496,-0.6488605605200064,7.018345504193249,0.550331115722642,-0.18842708586149115,0.25638656616210653,-0.9148157894397997,1.4275889217640128,-0.3292146116388466,0.8419877439630596,0.49134277744461485,87.29660644458322,34.87899321654031,0.5856011778009528,3,-0.6682605743408203,-0.26206398010253906,0.0589599609375,-1.825704574584961,-4.315296173095703,0,-0.02500005546239814,-1.78687914322132,65.23606109619139,1.2096692398715014,65.24479675292969,3.1462791168294872,64.06551361083984,-0.02500005546239814
3964,2012-03-13,66.36293029785156,66.79969787597656,65.38455963134766,65.51559448242189,3582331.0,0.015641680681139025,-1.5511649657524826,2.6944370314660264,56.93249416759824,51.26407322152615,-1.2264160891661788,-1.2054742248298425,-0.5898579844065353,-1.6818675372495733,6.854038844664139,1.4588088989257812,-0.15318784231476457,1.1923839569091825,-0.08957097449007279,2.474338888308445,0.5514064912095478,1.8333614226088173,-3.3631324768066406,86.9452536642932,35.01859208577481,0.6409774656996311,3,-1.4631824493408203,-1.2841053009033203,-1.2295112609863281,-2.847745895385742,-4.62103271484375,1,-0.03896274476847372,-1.1723862729449979,65.34088897705078,-1.78687914322132,65.23606109619139,1.2096692398715014,65.24479675292969,-0.03896274476847372
3965,2012-03-14,66.7822265625,67.02681732177734,66.41534423828125,66.45028686523439,3441698.0,0.006318230113808054,-2.0434799119009646,0.39174515135688953,59.95313979721858,50.841842504164376,-1.5957872631473151,-1.531282611099229,-1.0285527265064331,-2.1093841454166693,6.675282549845911,0.6638870239257812,-0.0365480778559828,1.5024875640869197,0.06334595827961209,2.9416291698942274,0.7829167611832588,2.2220583669905807,-3.7064307403564456,91.11111727258607,36.147367116836755,0.7195708029036539,3,-1.7689189910888672,-1.7034015655517578,-1.6488075256347656,-3.2670421600341797,-6.595233917236328,2,-0.06357091284638439,-1.5511649657524826,66.36293029785156,-1.1723862729449979,65.34088897705078,-1.78687914322132,65.23606109619139,-0.06357091284638439
3966,2012-03-15,68.56425476074219,68.86125946044922,66.70361328125,66.73854827880861,6721750.0,0.02668416867734158,-1.2765065987273452,5.500114921393959,66.82832653655942,51.93334575420665,-3.308013102869154,-3.1740165917280763,-2.7953099352900352,-3.8843325712379624,6.4935346672778085,2.1576461791992188,0.10587182762334635,3.0927734375,1.0620754418270621,5.123471433172938,2.077424439663531,4.108122435336469,-5.330418078613285,92.44443323059721,35.59408542244899,1.0153489978364678,3,-2.633726119995117,-2.633726119995117,-3.2757816314697266,-3.9047317504882812,-7.582340240478516,3,-0.08599822585300698,-2.0434799119009646,66.7822265625,-1.5511649657524826,66.36293029785156,-1.1723862729449979,65.34088897705078,-0.08599822585300698
3967,2012-03-16,69.62997436523439,69.78720855712889,68.81758117675781,68.92240142822266,13705108.0,0.015543370349624164,-1.114289516806517,0.3875611682455948,73.66029144620455,54.225190677570936,-4.177641942226998,-4.083791555153326,-3.839536941222647,-4.973665459711256,7.094585096244897,1.2229537963867045,0.2555629232279699,3.9265678405761832,1.1898927156152155,6.663242965537151,2.5582302780957065,5.29490540305666,-6.058492316406266,96.76265547390734,35.5954736992659,1.3683375624804832,3,-3.236471176147475,-3.236471176147475,-4.341501235961928,-4.363340377807631,-8.01910781860353,4,-0.08493289899567658,-1.2765065987273452,68.56425476074219,-2.0434799119009646,66.7822265625,-1.5511649657524826,66.36293029785156,-0.08493289899567658
3968,2012-03-19,69.42032623291016,69.62123870849611,68.55551910400389,69.49020385742189,3072595.0,-0.0030108891211786393,5.421016341446219,-0.09875677948741876,71.32419799958512,57.865419550794584,-3.6385196574054675,-3.766607677025746,-3.599969782772291,-4.794529167615934,8.005724079810195,1.0744552612304972,0.28097356693011477,3.5260509490966854,0.3256763274810055,6.726425570712372,1.9258636382888454,5.126238259904525,-5.351586063417969,91.66678219400303,28.6434193123024,1.6001873108078428,3,-2.799703598022475,-3.026823043823242,-4.131853103637695,-4.149322509765625,-7.9929046630859375,0,-0.10481944235784335,-1.114289516806517,69.62997436523439,-1.2765065987273452,68.56425476074219,-2.0434799119009646,66.7822265625,-0.10481944235784335
3969,2012-03-20,68.52057647705078,69.27182006835939,68.32839965820311,69.14952850341797,2799352.0,-0.012960897833303897,1.1600055897149193,9.000764275574106,65.01678264189036,60.15854343932285,-2.1592445813938355,-2.7701524372465087,-2.680139306054201,-3.9033554905940377,9.08741294244225,1.0919265747070455,0.34471730081470753,2.4747417449951143,-0.9257383352508555,5.875221825241084,0.7745017048721365,4.174981785118092,-3.9943588365476614,62.43525953882417,-2.256488685913041,1.7002400401229847,3,-1.4893875122070312,-2.127073287963867,-3.2321033477783203,-3.24957275390625,-6.866035461425781,1,-0.10938296287693894,5.421016341446219,69.42032623291016,-1.114289516806517,69.62997436523439,-1.2765065987273452,68.56425476074219,-0.10938296287693894
3970,2012-03-21,68.65160369873047,69.06217193603516,67.82173919677734,68.78263854980469,3084330.0,0.0019122317472557437,2.5949277525344656,0.20833838763676946,63.70753925300699,61.47531556733806,-1.7559826355222299,-2.7860249041951306,-2.7821087528307515,-4.005461384625889,10.063160798182347,1.2404327392578125,0.4960633429386263,2.4419803619384766,-1.1336712536699878,6.017631977546941,0.6541545541342373,4.229806169742716,-3.7045067848972906,63.172700798915606,-0.06455179092305485,1.7878258078042333,3,-1.2928390502929688,-2.2581005096435547,-3.0355520248413086,-3.3805999755859375,-7.52992248535157,2,-0.1006488667918829,1.1600055897149193,68.52057647705078,5.421016341446219,69.42032623291016,-1.114289516806517,69.62997436523439,-0.1006488667918829
3971,2012-03-22,68.06633758544922,68.65160369873047,67.21900177001953,68.60793304443361,4051949.0,-0.008525163022405469,3.5556310349847156,4.1332168850073865,62.08652982852261,63.14598111299698,-0.8139906660845639,-2.0898115563185087,-2.1787741296608942,-3.404426071287972,10.54889266032926,1.4326019287109375,0.8661116582499773,1.7182579040527344,-1.9224935812434865,5.359009389348955,-0.10211783859537604,3.538633646700845,-2.7320317401523795,32.99328619808705,-29.523189826807382,1.82037574264811,3,-0.7075729370117188,-1.6728343963623047,-2.384770393371582,-2.7953338623046875,-7.835666656494141,3,-0.11575978992984548,2.5949277525344656,68.65160369873047,1.1600055897149193,68.52057647705078,5.421016341446219,69.42032623291016,-0.11575978992984548
3972,2012-03-23,67.5771484375,68.22357177734375,66.97441101074219,68.22357177734375,3563933.0,-0.007186946812513639,2.8648380700594847,1.193553840085617,63.37662966175328,64.76510348137101,0.04716455631744054,-1.5174325816097394,-1.6717592095014595,-2.922097899837439,10.987363418519706,1.2491607666015625,1.174690423423641,1.1268646240234403,-2.5322706700159046,4.785999918062785,-0.7027030229962321,2.956432271043113,-1.8866103752565948,22.772068890970548,-42.98903074237924,1.8295676470196742,3,0.00873565673828125,-1.183645248413086,-2.0418996810913086,-2.3061447143554688,-7.320270538330078,4,-0.09759562322071125,3.5556310349847156,68.06633758544922,2.5949277525344656,68.65160369873047,1.1600055897149193,68.52057647705078,-0.09759562322071125
3973,2012-03-26,67.35002899169922,67.69071197509766,66.87831878662111,67.49853515625,3298145.0,-0.0033608912339773145,2.049181736179664,0.22973515248796147,72.54707116592442,66.50005648118503,0.6585000047128773,-1.1714994973420545,-1.4459822833353257,-2.679797149024637,11.000226158228632,0.8123931884765483,1.3601095708572473,0.7861850738525362,-2.834508872756601,4.406879020461673,-1.0241618994520394,2.596532047157112,-1.3317572898649814,19.707957070134974,-50.763958183438795,1.8103469733045703,3,0.7512474060058594,-0.9565258026123047,-1.8147802352905273,-2.0790252685546875,-8.211284637451172,0,-0.08521395656378561,2.8648380700594847,67.5771484375,3.5556310349847156,68.06633758544922,2.5949277525344656,68.65160369873047,-0.08521395656378561
3974,2012-03-27,67.14911651611328,67.56841278076172,66.83464050292969,67.43738555908203,4097038.0,-0.002983108969569992,1.6666943936117118,1.9411250963267404,68.52048381804939,67.45198359461068,1.098142253285559,-0.872928803103207,-1.2853841675752733,-2.4478405211730205,11.449850077254029,0.7337722778320312,1.6026956236734975,0.4948612213134709,-3.0873523841404165,4.077074826767358,-1.2962455814134728,2.2859680240404145,-0.8293298658554704,14.11769138293026,-58.38115983521696,1.791106802726945,3,1.0962944030761719,-0.7556133270263672,-1.6138677597045898,-1.87811279296875,-8.150138854980469,1,-0.08520878967806034,2.049181736179664,67.35002899169922,2.8648380700594847,67.5771484375,3.5556310349847156,68.06633758544922,-0.08520878967806034
3975,2012-03-28,66.38040161132811,67.09670257568361,66.32798767089844,66.74729156494139,3520248.0,-0.011447878165317449,-2.25921493150489,1.2727344907897522,57.17440761948814,66.37932593715831,2.0158525269815186,-0.027901149192715025,-0.5808280764173759,-1.6590707867738814,12.13279089168572,0.8211288452148438,1.829040027399472,-0.3232089996338061,-3.859173537246818,3.2127555379791986,-2.091191268440312,1.4447732691726998,3.4068069458007812,2.2557057535265965,-66.83003190256656,1.767982268806503,3,1.677196502685561,0.013101577758803273,-0.9892873764037944,-1.1093978881835795,-8.316116333007798,2,-0.07119361258725232,1.6666943936117118,67.14911651611328,2.049181736179664,67.35002899169922,2.8648380700594847,67.5771484375,-0.07119361258725232
3976,2012-03-29,65.46318054199219,66.345458984375,64.95652770996094,66.18822479248047,4903454.0,-0.013817648689540274,1.672273964961725,1.9761899810767536,51.28712220591714,63.89341824379306,2.7344866865641393,0.901120994765634,0.2472991735055814,-0.713395406932193,13.015623784694307,1.4238739013671733,1.9018859061227005,-1.2185913085937443,-4.78075303381641,2.3435704166289213,-2.999672171205077,0.5624895540175885,4.254843597412091,15.507988921530622,-49.630137909557305,1.7810808626113337,3,1.8257026672363281,0.9303226470947266,-0.16597270965576172,-0.19217681884765625,-7.023269653320305,3,-0.0663197127403301,-2.25921493150489,66.38040161132811,1.6666943936117118,67.14911651611328,2.049181736179664,67.35002899169922,-0.0663197127403301
3977,2012-03-30,66.03098297119139,66.21442413330078,65.62915802001953,65.77765655517578,3064760.0,0.008673615068778728,-1.1269894083069927,-0.34939442088535705,53.715882014624846,61.93693868990858,1.7908015880606456,0.38904014108948104,-0.39638774640141605,-1.2498502651612426,13.922300170346649,0.7512435913085938,1.9329345357995749,-0.6735008239746207,-4.211708960614729,2.8647073126654945,-2.442604892294682,1.0956032443454404,3.4965813110351576,39.2971049877916,-22.086442091885218,1.7691040683200572,3,1.0831909179687642,0.362520217895522,-0.7337751388549663,-0.7599792480468608,-6.883502960205064,4,-0.08784227920349041,1.672273964961725,65.46318054199219,-2.25921493150489,66.38040161132811,1.6666943936117118,67.14911651611328,-0.08784227920349041
3978,2012-04-02,66.77349090576172,66.86958312988281,65.69029998779297,66.04845428466797,3408216.0,0.011244841454113752,1.5714261948728185,2.862064811468658,52.27932138376447,60.52166521678348,0.7077875344144786,-0.2152077824491272,-1.2175731719075316,-1.980504776260986,14.130600222355922,1.1792831420898438,1.7483057926476278,-0.0257720947265625,-3.4579287403573034,3.4063845509041784,-1.74185041754194,1.690306228088815,2.571231913574209,69.5652046911741,10.943497988866852,1.7160783228153715,4,0.23585891723632812,-0.3799877166748047,-1.476283073425293,-1.5024871826171875,-7.136829376220696,0,-0.09759281592434299,-1.1269894083069927,66.03098297119139,1.672273964961725,65.46318054199219,-2.25921493150489,66.38040161132811,-0.09759281592434299
3979,2012-04-03,66.17075347900389,67.25394439697266,66.04845428466797,66.79969787597656,2874312.0,-0.009026597510207734,-1.760002445478921,-0.8674656957656565,46.673031660308524,58.62894215092809,1.052869783021876,0.6405267728661528,-0.6736964342585026,-1.359116422394365,13.226284984455866,1.2054901123046875,1.3520223702229686,-0.7682762145996236,-3.819943490471914,2.28339106127266,-2.294109852535769,0.7575574233365217,2.998441535957042,52.851786787633834,-1.5916456764479037,1.5258336379361426,4,0.6333122253418111,0.22274971008302202,-0.8735456466674663,-0.8997497558593608,-7.556137084960923,1,-0.10627065213919795,1.5714261948728185,66.77349090576172,-1.1269894083069927,66.03098297119139,1.672273964961725,65.46318054199219,-0.10627065213919795
3980,2012-04-04,64.57216644287111,66.1270751953125,64.42366790771484,65.87374877929689,4556574.0,-0.02415851342300368,-1.1311512964792083,2.069471232577558,27.837006051025938,54.823439508984016,2.248374581240668,2.4021780690759442,0.9552241271175177,0.25278111661263836,12.614519637072853,1.7470855712890483,0.9271499131327801,-2.392195892333973,-5.350406932015574,0.5660151473476276,-3.8713014121747733,-0.9130903724931727,4.4285218798898285,5.24678545434991,-42.55608012777618,1.4791055198408014,4,1.751453399658189,1.821336746215806,0.4302206039428569,0.6988372802734233,-6.4379959106445455,2,-0.08630945945834201,-1.760002445478921,66.17075347900389,1.5714261948728185,66.77349090576172,-1.1269894083069927,66.03098297119139,-0.08630945945834201
3981,2012-04-05,64.5372314453125,65.26226806640625,63.71609878540039,64.93905639648439,4261392.0,-0.0005410225408731817,1.9500058225858103,0.3087203474774583,18.07225112258618,49.78961967129878,1.9333758467444397,2.5100791752641527,1.0190223972993238,0.30137705318404073,13.331537583276297,1.5461692810058594,0.5943359285680572,-2.3917526245117244,-5.451726335074568,0.6682210860511191,-3.921739479793146,-0.8617657692303027,4.188835652545677,23.20996306979001,-17.639740848338636,1.5299868552814226,4,1.1661739349365234,1.856271743774414,0.6092920303344727,0.7337722778320312,-6.4991493225097585,3,-0.10029785942207992,-1.1311512964792083,64.57216644287111,-1.760002445478921,66.17075347900389,1.5714261948728185,66.77349090576172,-0.10029785942207992
3982,2012-04-10,63.29679870605469,64.3974609375,63.29679870605469,63.75104141235352,4662688.0,-0.019220420701017038,-3.8461415722599663,1.1304492291334174,16.003832401070426,43.507037586315,2.796914668393967,3.7922064377027027,2.2964653928076473,1.550070105594358,14.354182548529081,1.2404327392578125,0.21198445622243867,-3.535222244262698,-6.9260793369873,-0.14436515153809637,-5.230650790624992,-1.8397936979004044,5.028470926806861,0.0,-32.999760969140965,1.6954285463623,4,2.1358070373535156,3.0967044830322266,1.8497247695922852,1.9916744232177734,-5.72169494628907,1,-0.0767319661763276,1.9500058225858103,64.5372314453125,-1.1311512964792083,64.57216644287111,-1.760002445478921,66.17075347900389,-0.0767319661763276
3983,2012-04-11,63.70736312866211,64.21401977539061,63.01726531982422,63.33174133300781,3699698.0,0.0064863378717467945,-1.3826112712317873,-0.8269187164607645,21.743550926351006,38.30960059834851,2.0286311633731344,3.4287830591197945,1.9436521715726087,1.1639062890715763,15.482175808055787,1.196754455566392,-0.1349115464211934,-3.0429815292358455,-6.656455517881824,0.5704924594101328,-4.849718523558835,-1.2362445349128564,4.115059411518757,16.28864958311574,-12.451209516669856,1.8067369943229874,4,1.4282417297363281,2.6861400604248047,1.4391603469848633,1.9873065948486328,-6.0449066162109375,2,-0.07157544895504042,-3.8461415722599663,63.29679870605469,1.9500058225858103,64.5372314453125,-1.1311512964792083,64.57216644287111,-0.07157544895504042
3984,2012-04-12,63.77724838256836,64.42366790771484,63.33174133300781,64.17034149169922,4526564.0,0.001096972947461472,1.4271886646061485,-1.0465130449795363,21.1777013764421,34.3099665713434,1.5982163746318605,3.3257665205246383,1.9369002064367606,1.1471111381324164,16.175728237505783,1.0919265747070312,-0.48773975013082804,-2.8438121795654325,-6.69298425169535,1.0053598925644849,-4.768398215630398,-0.9192261435004667,3.4685552911697073,24.43824841944118,0.0516851617659313,1.9245860360649605,4,1.3583564758300781,2.6162548065185547,1.3649072647094727,1.9174213409423828,-5.7566375732421875,3,-0.06492263241258056,-1.3826112712317873,63.70736312866211,-3.8461415722599663,63.29679870605469,1.9500058225858103,64.5372314453125,-0.06492263241258056
3985,2012-04-13,62.53681945800781,63.78598403930664,62.26602172851562,63.67242050170898,4578202.0,-0.019449395450863993,1.2307638474824518,2.888885654118976,19.65484063835096,30.795268619391603,2.4988808690629014,4.460525995178472,3.1994706149522187,2.4458119087166352,16.95575462453788,1.5199623107910227,-0.9667387294961429,-3.8719707489013615,-8.130225237771668,0.3862837399689525,-6.001097993336515,-1.742843504466208,4.201559613260599,9.037899389902538,-13.670906594550285,2.1291272444351566,4,2.223163604736328,3.489795684814439,2.240633010864258,3.1578502655029297,-3.4854316711425852,4,-0.06271830096186015,1.4271886646061485,63.77724838256836,-1.3826112712317873,63.70736312866211,-3.8461415722599663,63.29679870605469,-0.06271830096186015
3986,2012-04-16,62.66785049438477,63.15703201293945,62.06510543823242,62.29222869873047,2806640.0,0.002095262239310891,-1.631565882920775,-0.3307691532495187,21.956099655046984,27.266403912771842,2.1564018509129212,4.073976447530917,3.0624278707224803,2.39044636344655,16.647858093787214,1.0919265747070312,-1.4101288898417437,-3.4461194992065387,-7.888515651195341,0.9962766527822637,-5.667317575200933,-1.2249214232121375,3.444398548898242,25.555611265391715,2.7368784554412144,2.2211980759944008,4,1.9916744232177663,3.2583065032958913,2.1096019744872976,3.0268192291259695,-4.787006378173835,0,-0.07234459019085782,1.2307638474824518,62.53681945800781,1.4271886646061485,63.77724838256836,-1.3826112712317873,63.70736312866211,-0.07234459019085782
3987,2012-04-17,63.71609878540039,63.82965850830078,62.05636978149414,62.45819854736328,4787701.0,0.01672705035749611,1.3882359892008251,3.348847837346459,31.02189882813917,24.904468073257917,0.8328368338714398,2.6983020867081393,1.9743219257000248,1.4304459501460798,15.612810366646693,1.7732887268066406,-1.6805683346594549,-2.102177429199216,-6.341827373393244,2.137472514994805,-4.222002401296223,0.01764754289779802,1.748607281074527,70.11068802542167,44.96113587560376,2.1198249720970117,4,0.9390583038330078,2.205690383911133,1.159627914428711,1.9785709381103516,-5.127685546875,1,-0.08911431758748356,-1.631565882920775,62.66785049438477,1.2307638474824518,62.53681945800781,1.4271886646061485,63.77724838256836,-0.08911431758748356
3988,2012-04-18,62.14372634887695,63.46277236938477,61.986488342285156,63.34921264648438,5081391.0,-0.024677788918296528,1.0609773957592645,-0.9583321961116171,27.134875573704846,22.733561841413067,1.8767760914640519,3.897400390505169,3.4888703022949414,3.068731434153136,14.78220703989128,1.7296104431152344,-1.885624093084175,-3.310719871521002,-7.497405721283428,0.8759659782414317,-5.404062796402215,-1.2173769466397886,2.707479186301427,6.451638148544668,-19.263333798610297,2.0933429248812154,4,1.913055419921875,3.743122100830078,2.7320003509521484,3.550943374633789,-2.23626708984375,2,-0.07351703635316198,1.3882359892008251,63.71609878540039,-1.631565882920775,62.66785049438477,1.2307638474824518,62.53681945800781,-0.07351703635316198
3989,2012-04-19,61.02559280395508,62.29222869873047,60.82467651367188,61.92533874511719,6863493.0,-0.017992701928504218,-1.2550344225251528,0.7463759172940139,26.295431065082894,22.56227573186384,2.445484951040818,4.664383808107004,4.5330234350639955,4.209843713218405,14.354190704231673,1.4675521850585866,-2.214831980645272,-4.054104232788092,-8.423000425852848,0.3147919602766649,-6.23855232932047,-1.8696561362557134,3.2526692926446543,6.686106294224508,-21.08766038137564,2.18444809653238,4,2.0178794860839844,4.2803497314453125,3.8501338958740234,4.669076919555664,-1.502490997314446,3,-0.05511026008887765,1.0609773957592645,62.14372634887695,1.3882359892008251,63.71609878540039,-1.631565882920775,62.66785049438477,-0.05511026008887765
3990,2012-04-20,61.74189758300781,61.78557205200195,60.40537643432617,60.58882141113281,6397940.0,0.011737776662880783,1.2253590429621428,-1.2815575143197535,33.22835495825967,24.246287269160895,1.4365553757138088,3.5878291086043106,3.7455937803594423,3.5071077262589796,14.450426629936198,1.3801956176757812,-2.6015247896930447,-2.992314147949216,-7.263629545084214,1.2790012491857752,-5.127971846516715,-0.8566564493817168,1.8456473970063527,39.03069664848967,9.304471864441815,2.135657698567496,4,0.6726245880126953,3.3543949127197266,3.2473888397216797,3.9527721405029297,-1.8519096374511719,4,-0.06027166185941435,-1.2550344225251528,61.02559280395508,1.0609773957592645,62.14372634887695,1.3882359892008251,63.71609878540039,-0.06027166185941435
3991,2012-04-23,60.18699264526367,61.31386184692383,59.8637809753418,61.2352409362793,4819328.0,-0.025183951232688906,1.4057947166563296,-0.9090885030700826,25.81344820193121,25.336244580367648,2.580893090291781,4.766550233629985,5.223356756216901,5.028460121862651,15.179807422692477,1.8781166076660156,-2.957846852665071,-4.153251838684085,-8.581143749416427,0.2746400720482569,-6.367197794050256,-1.939305883317914,2.7641186256128947,8.149814693867343,-19.524469652497224,2.213945955366169,4,1.9567317962646484,4.63850212097168,4.859073638916016,5.50767707824707,-1.3889312744140625,0,-0.01886794485797938,1.2253590429621428,61.74189758300781,-1.2550344225251528,61.02559280395508,1.0609773957592645,62.14372634887695,-0.01886794485797938
3992,2012-04-24,60.98191452026367,61.21776962280274,59.9074592590332,60.38790512084961,3908971.0,0.013207536048281954,1.459015219850216,-0.5666686075286035,26.133917435700894,25.82406308140653,1.590310988904676,3.6387569720215254,4.39132472946018,4.212496789261053,16.159226210039296,1.3103103637695384,-2.995034237529893,-3.0285682678222656,-7.42367450788106,1.3665379722365287,-5.226121387851663,-0.8310151477928684,1.3517306915059422,31.067969397554034,8.333522206342927,2.1975531200293985,4,1.1618099212646484,3.8435802459716797,4.948614120483398,4.752065658569336,-2.8826866149902344,1,-0.05085229659397261,1.4057947166563296,60.18699264526367,1.2253590429621428,61.74189758300781,-1.2550344225251528,61.02559280395508,-0.05085229659397261
3993,2012-04-25,61.61086654663086,62.30969619750977,60.95570755004883,61.36627197265625,5753689.0,0.010313746810264535,-1.5409756848371308,0.411768861260243,31.25000588218137,26.943208026488666,0.7070505228431543,2.6960221706572582,3.7284264649429133,3.555346630763438,16.886440378580836,1.3539886474609446,-2.961820548972625,-2.1126581192016616,-6.33575861586381,2.110442377460487,-4.224208367532739,-0.001107870870583838,-1.7470855712890625,71.4287051102493,50.33501692518898,2.111550248331074,4,0.2358531951904297,3.131643295288086,4.782636642456055,4.586088180541992,-4.9617156982421875,2,-0.04905714653141413,1.459015219850216,60.98191452026367,1.4057947166563296,60.18699264526367,1.2253590429621428,61.74189758300781,-0.04905714653141413
3994,2012-04-26,61.42742156982422,61.86419296264648,60.78100204467773,61.45362854003906,4398506.0,-0.002977477628362868,1.5566980605428027,-0.10714452814298414,35.365874441085765,28.68887844901475,0.5834781820380996,2.5600908197100622,3.8888927643129705,3.701708490023975,17.729278128570463,1.08319091796875,-2.7837226264317394,-2.0100183486938477,-6.026163785963547,2.0061270885758447,-4.018091067328697,-0.0019456300589979492,-1.5199623107910156,63.9286505235641,39.14377253771193,2.008072718634846,4,0.4192981719970703,3.140378952026367,5.079641342163086,4.769533157348633,-5.171363830566406,3,-0.02474403567571659,-1.5409756848371308,61.61086654663086,1.459015219850216,60.98191452026367,1.4057947166563296,60.18699264526367,-0.02474403567571659
3995,2012-04-27,61.654541015625,62.13499069213867,60.69364547729492,61.02559280395508,4067191.0,0.003697362513297442,-1.2297299290964294,-23.999272197962153,36.82107651128252,30.340542544152033,0.24367081205726748,2.0667308900587784,3.6423681153917187,3.4398449753443856,18.98387072650354,1.44134521484375,-2.7167499359700997,-1.5466058731079073,-5.385898074248942,2.2926863280331276,-3.4662519736784247,0.3730402274626101,-1.6990370178222634,73.2143135646351,46.237878819526664,1.9196461005705172,4,0.19217872619628906,2.8084354400634766,5.057805061340332,4.542413711547852,-5.608135223388672,4,-0.03457067677211645,1.5566980605428027,61.42742156982422,-1.5409756848371308,61.61086654663086,1.459015219850216,60.98191452026367,-0.03457067677211645
3996,2012-04-30,61.1216812133789,62.03016662597656,61.0605354309082,61.96028137207031,3093013.0,-0.008642669193029251,-1.0181903355406285,-1.3333373768006178,39.368066422128344,31.267894499039723,0.5969134776540841,2.3796663851698767,4.145006452618141,3.9399491621704,19.83928120619715,0.9696311950683594,-2.6746056649373173,-1.8623907089233498,-5.653814057892312,1.9290326400456195,-3.758102383407838,0.03332096556113129,-1.119093371582025,50.54547013650207,19.32404542843122,1.8957116744844835,4,0.5415954589843821,3.1360111236572337,5.754452705383308,5.075273513793952,-4.367706298828118,0,-0.02015149523656512,-1.2297299290964294,61.654541015625,1.5566980605428027,61.42742156982422,-1.5409756848371308,61.61086654663086,-0.02015149523656512
3997,2012-05-02,60.23067092895508,61.96028137207031,59.92493057250977,61.51477432250977,4060962.0,-0.014577646863365157,-1.1474655676210954,1.5312463040293995,33.76836445159364,32.00494881880515,1.052169053353218,2.965915394996493,4.986370217105147,4.814309446462644,20.987569537015595,2.0353507995605398,-2.5280739883121157,-2.4633853912353487,-6.159645276257606,1.232874493786909,-4.311515333746485,-0.6152554487242199,2.0790252685546946,12.820562039311742,-19.451609307408685,1.84812994251113,5,0.8560676574707031,3.8130054473876953,6.645462989807129,5.966283798217773,-3.4242820739746094,2,-0.023785382696388968,-1.0181903355406285,61.1216812133789,-1.2297299290964294,61.654541015625,1.5566980605428027,61.42742156982422,-0.023785382696388968
3998,2012-05-03,60.25687789916992,61.25271224975586,60.07343292236328,60.36170196533203,3792805.0,0.00043511004959184696,-3.9999757393435065,0.08163210742083016,33.49713806664634,32.80513848564553,0.8159741196650998,2.557597514902767,4.890084783567971,4.756232494932988,22.76617900154978,1.1792793273925781,-2.4337910947243344,-2.1113477706909194,-5.422281532058236,1.1995859906763968,-3.766814651374574,-0.45588089000726484,2.0051229858398543,15.019832434055589,-17.48966650246917,1.655466880683657,5,0.8298606872558594,3.5203685760498047,6.732815742492676,5.94007682800293,-3.2495765686035156,3,-0.03580753051140417,-1.1474655676210954,60.23067092895508,-1.0181903355406285,61.1216812133789,-1.2297299290964294,61.654541015625,-0.03580753051140417
3999,2012-05-04,59.13874435424805,60.23067092895508,58.96403503417969,60.00354766845703,4302144.0,-0.018556114818840896,-1.0863333762696317,8.250045489282725,33.88567027008057,32.87817352029229,1.8308441241275943,3.2906101365854425,5.92736324194513,5.86384549747703,24.954379436521826,1.2928428649902344,-2.540180743485294,-2.877880859374997,-5.975204508144429,0.21944278939443507,-4.426542683759713,-1.329219034990281,3.0765151245117295,5.509674019876162,-28.73084318077984,1.5486618243847143,5,1.4981212615966797,4.127479553222656,8.10864543914795,7.058210372924805,-2.297412872314446,4,-0.04209750364239084,-3.9999757393435065,60.25687789916992,-1.1474655676210954,60.23067092895508,-1.0181903355406285,61.1216812133789,-0.04209750364239084
4000,2012-05-07,58.99897766113281,59.03391647338867,57.70613479614258,57.90705108642578,3059042.0,-0.0023633693045292947,1.2857236669293406,-1.2626299607856977,32.61589816946662,33.63400129446289,1.721661436570031,3.1531005799051854,5.986644497008754,5.9865929466046595,26.48543612696016,1.4326095581054688,-2.4650986436792337,-2.738988113403323,-5.870864954318762,0.39288872751210846,-4.3049265338610425,-1.1730496929456038,3.0862328398437597,29.899013602771547,-5.215361456840718,1.5659384204577163,5,1.0089378356933594,3.4810619354248047,8.320479393005371,7.197977066040039,-1.5112266540527344,0,-0.04649097375261768,-1.0863333762696317,59.13874435424805,-3.9999757393435065,60.25687789916992,-1.1474655676210954,60.23067092895508,-0.04649097375261768
4001,2012-05-08,58.06428527832031,58.8941535949707,57.82843017578125,58.78059005737305,3691787.0,-0.015842518292113583,1.2592483270323271,-0.6560008663997596,22.928877479238807,33.27788574374488,2.5966477142068314,3.7713509690661766,6.830865373952747,6.913303456410858,27.658057992718316,1.1705474853515625,-2.3129345120279154,-3.3500331878662095,-6.599525069936703,-0.10054130579571563,-4.97477912890146,-1.725287246830959,3.758180680366223,8.418856186205332,-21.3488227681531,1.624745941035247,5,1.9436302185058594,4.415754318237305,9.16126537322998,8.132669448852539,-1.3801918029785156,1,-0.03475250709470812,1.2857236669293406,58.99897766113281,-1.0863333762696317,59.13874435424805,-3.9999757393435065,60.25687789916992,-0.03475250709470812
4002,2012-05-09,58.43991088867188,58.54473495483398,57.66245651245117,58.50979232788086,5030371.0,0.0064691334535691425,11.62501705832701,0.09755824790306557,29.96221243997026,33.1347975834992,2.0366994655765183,3.1760402004429977,6.359664255491289,6.539331112009556,28.67112260045433,0.8822784423828054,-2.3139890247882633,-2.731563186645502,-6.112005035854672,0.6488786625636607,-4.4217841112500835,-1.0413422620409207,3.135575200262018,21.65456817302849,-10.605455431953036,1.6902209246045816,5,1.4588127136230398,4.018289566040032,8.401282310485833,7.7570438385009695,-1.7994956970214915,2,-0.028849051076289434,1.2592483270323271,58.06428527832031,1.2857236669293406,58.99897766113281,-1.0863333762696317,59.13874435424805,-0.028849051076289434
4003,2012-05-10,59.14748001098633,59.55804443359375,58.45738220214844,58.94656372070313,4707206.0,0.012107635202633471,1.1538427085393939,-2.875102352748703,39.36698100493796,33.57936497948278,1.053766390403979,2.223331781330401,5.577414797700669,5.83935974484038,29.185459685822433,1.118133544921868,-2.0521357597961227,-1.7959999084472642,-5.06969991350141,1.4777000966068812,-3.4328499109743333,-0.15914990592019507,2.114963711828956,57.823189878231005,21.40588125976393,1.6368500025270718,5,0.7512435913085938,3.310720443725586,7.606358528137207,7.049474716186523,-0.9783668518066406,3,-0.039580573095777116,11.62501705832701,58.43991088867188,1.2592483270323271,58.06428527832031,1.2857236669293406,58.99897766113281,-0.039580573095777116
4004,2012-05-11,59.63666152954102,59.71527862548828,58.34382247924805,58.8504753112793,3170546.0,0.008270538634339575,1.9074124991913048,3.913003854259795,37.766499127279005,33.68441193681572,0.31721007223139,1.4841352217335597,5.009249192490536,5.362929357583305,29.870033756821858,1.3714561462402344,-1.8353754127537485,-1.0997890472412024,-4.133861811584538,1.934283717102133,-2.61682542941287,0.4172473349304653,1.337783216445132,96.17029184126694,57.60156937810082,1.5170363821716677,5,0.20965003967284446,2.8215389251708913,7.064764976501458,6.560293197631829,-1.7994956970214915,4,-0.04408966115033386,1.1538427085393939,59.14748001098633,11.62501705832701,58.43991088867188,1.2592483270323271,58.06428527832031,-0.04408966115033386
4005,2012-05-14,58.61461639404297,59.295982360839844,57.93325424194336,59.13874435424805,3633068.0,-0.017137866360808718,2.2499920394841584,-0.6666715188215027,40.25973780461582,33.78348653486989,0.9640770785280068,2.3160159045970516,5.937116036277246,6.3686188542224755,30.053846121355583,1.7034072875976634,-1.7707515988790874,-1.9257240295410156,-4.976806897142922,1.1253588380608903,-3.4512654633419686,-0.40018259574006265,2.0948692932603876,46.38297081587334,3.8026106826952244,1.5255414338009512,5,1.1967525482177734,3.280149459838867,7.98416805267334,7.582338333129883,0.043678283691413355,0,-0.030253288705129,1.9074124991913048,59.63666152954102,1.1538427085393939,59.14748001098633,11.62501705832701,58.43991088867188,-0.030253288705129
4006,2012-05-15,58.13417053222656,59.13000869750977,57.57510375976562,59.007713317871094,4239780.0,-0.008196690371332638,1.7812508529162814,1.666659388487376,31.644164025444283,33.547464265297734,1.090898205610543,2.571222748028454,6.299525351152937,6.8399312554203675,30.207262923174277,1.5549049377441548,-1.8051042649076123,-2.179485893249513,-5.238687660597201,0.8797158740981743,-3.709086776923357,-0.6498850095756694,2.3315528210886214,26.122480990457152,-17.17410536224784,1.5296008836738433,5,1.2797374725341797,3.284515380859375,8.224390983581543,8.062784194946289,0.7425117492675781,1,-0.011119441788339346,2.2499920394841584,58.61461639404297,1.9074124991913048,59.63666152954102,1.1538427085393939,59.14748001098633,-0.011119441788339346
4007,2012-05-16,58.03808212280274,58.64082336425781,57.278099060058594,57.566368103027344,4060274.0,-0.0016528731474814151,-1.599993449614801,-0.5400010480624028,25.272075185159053,32.63356838957693,0.9423592745800846,2.3400956076026844,6.2844466723377295,6.924282021601606,31.08004853770856,1.3627243041992188,-1.8938995537759453,-1.99167346954345,-4.76156912164322,0.7782221825563198,-3.3766212955933383,-0.6067256434935615,2.1385792711574894,31.182891631136695,-8.20176561351666,1.3849478260498855,5,0.7163028717040945,2.8128013610839773,8.010372161865227,8.15887260437011,0.2183837890624858,2,-0.023329314097527254,1.7812508529162814,58.13417053222656,2.2499920394841584,58.61461639404297,1.9074124991913048,59.63666152954102,-0.023329314097527254
4008,2012-05-17,57.57510375976562,58.28267288208008,57.54889678955078,58.23025894165039,2208272.0,-0.007977147867455514,-1.074076070841308,-1.388882149817635,24.330624039173287,31.571896586142785,1.1006700443134676,2.575291523005262,6.651115134668295,7.3679690637171475,31.95715209182124,0.7337760925292969,-2.019541650250872,-2.2262207031250085,-5.015537041862956,0.5630956356129388,-3.620878872493982,-0.8315625337560348,2.2537301541264156,12.186410222697756,-23.09831530380217,1.394658169368974,5,0.9215850830078196,3.275779724121101,8.33795070648194,8.621850967407234,-0.1834411621093679,3,-0.016234248956202513,-1.599993449614801,58.03808212280274,1.7812508529162814,58.13417053222656,2.2499920394841584,58.61461639404297,-0.016234248956202513
4009,2012-05-18,57.66245651245117,58.02061080932617,56.81512451171875,57.08592224121094,5399701.0,0.001517196617656813,-1.156254797670507,-0.8799965064485042,22.89443161762469,30.491733635938132,0.8737696745720172,2.343199428669145,6.514918889620546,7.256057934321689,32.35214055156656,1.2054862976074219,-2.0126813715383705,-1.9707111358642564,-4.8532080662899375,0.9117857945614247,-3.4119596010771005,-0.5294626706514123,1.8602892189808458,34.15479855214641,3.5163932083386094,1.4412484652128408,5,0.6027450561523438,2.956939697265625,8.102097511291504,8.53449821472168,-1.6946678161621094,4,0.00878659490719258,-1.074076070841308,57.57510375976562,-1.599993449614801,58.03808212280274,1.7812508529162814,58.13417053222656,0.00878659490719258
4010,2012-05-21,58.02061080932617,58.43991088867188,57.31304168701172,57.48775100708008,2904397.0,0.0062112216255938435,-1.5544525345462883,0.924246534555199,28.432590353806376,31.10325728866786,0.4048093616475015,1.7833969429893415,6.088828641866343,6.885221098644479,32.3731346188708,1.1268692016601634,-2.0084311802646226,-1.426492500305173,-4.214736410575014,1.3617514099646684,-2.8206144554400936,-0.032370545170252285,1.1230679513459876,52.075447446002286,22.965589300119312,1.3941219551349198,5,0.24459075927734375,2.3017807006835938,7.743943214416504,8.17634391784668,-2.8914222717285156,0,-0.0031617208824205045,-1.156254797670507,57.66245651245117,-1.074076070841308,57.57510375976562,-1.599993449614801,58.03808212280274,-0.0031617208824205045
4011,2012-05-22,59.05138778686523,59.27851104736328,58.34382247924805,58.42243957519531,3608166.0,0.017765703655318488,-1.3777906090939527,1.180325873745387,41.95469843196486,32.435755732222816,-0.526599687347904,0.6990202850763794,4.96267510295754,5.832841916657351,31.797047141070543,1.2579002380371094,-1.9087249216084246,-0.3389352798461971,-3.109936205457174,2.43206564576478,-1.7244357426516856,1.0465651829592915,-2.2362632751464773,90.78003970503036,57.14728013557678,1.3855004628054874,5,-0.7861862182617116,1.2710037231445384,6.341911315917976,6.975227355957024,-3.424282073974595,1,-0.006656797136582848,-1.5544525345462883,58.02061080932617,-1.156254797670507,57.66245651245117,-1.074076070841308,57.57510375976562,-0.006656797136582848
4012,2012-05-23,57.88084411621094,58.6932373046875,57.67992782592773,58.62335586547852,5099148.0,-0.01982245827785023,1.2970386928568192,-1.1805610310841792,35.97937907627231,32.05935551792663,0.6216764490805105,1.7131622614018767,6.022555553848321,6.967365035208502,31.333112303649553,1.3714599609375,-1.8100193878965243,-1.3544254302978516,-4.097345525482254,1.3884946648865508,-2.7258854778900528,0.01703461729434963,-1.016451873779296,43.262378399472254,6.9746773588022535,1.3714600475922007,5,0.3843574523925781,2.441547393798828,7.411996841430664,8.045312881469727,-2.7953338623046875,2,0.017204969631814615,-1.3777906090939527,59.05138778686523,-1.5544525345462883,58.02061080932617,-1.156254797670507,57.66245651245117,0.017204969631814615
4013,2012-05-24,58.58841323852539,59.007713317871094,57.62751770019531,58.35255432128906,4140878.0,0.012224581951393532,1.5690985326436202,-0.31765008091653735,46.58721657522762,33.039435234365364,-0.19392993167012662,0.8090277837971982,5.206884157974116,6.206602110689303,31.84312664875876,1.3801956176757812,-1.4943044175000395,-0.4957336425781236,-3.011174437135935,2.019707151979688,-1.7534540398570329,0.7619867547007857,-1.6757386199951156,71.98580901322778,30.49106716258322,1.2577203972789062,5,-0.5328598022460938,1.5505352020263672,6.70005989074707,7.333375930786133,-0.8123931884765625,3,-0.005665750415679294,1.2970386928568192,57.88084411621094,-1.3777906090939527,59.05138778686523,-1.5544525345462883,58.02061080932617,-0.005665750415679294
4014,2012-05-25,59.9074592590332,60.2219352722168,59.0688591003418,59.39207077026367,4919239.0,0.022513769320525956,1.01526758272163,2.1851558330233387,54.914925293663856,34.66778939981515,-1.6433382661340659,-0.6637598752466332,3.759885971746762,4.8228022582858046,31.86764772997951,1.6335220336914062,-1.2815086592599059,0.8993104934692369,-1.4006549108673383,3.199275897805812,-0.2506722086990507,2.0492931956375244,-2.9474679119262674,89.1891537461855,44.31801453692498,1.149982702168289,5,-1.3889293670654297,-0.3450489044189453,5.064355850219727,5.979389190673828,-1.2579002380371023,4,-0.04199471472323546,1.5690985326436202,58.58841323852539,1.2970386928568192,57.88084411621094,-1.3777906090939527,59.05138778686523,-0.04199471472323546
4015,2012-05-28,59.52310180664063,60.615028381347656,59.43574523925781,60.23940658569336,1950139.0,-0.006415853003056804,-1.6470469870491278,-1.3898346483501705,58.3919760753413,37.63976851647037,-1.2477769812545603,-0.47144303005189414,3.9956696548669584,5.144813717589635,32.04217425128807,1.1792831420898438,-1.2378956617801435,0.6215250015258889,-1.3338388563191472,2.576888859370925,-0.35615692739662563,1.5992069304484033,-2.432632702529304,63.450287170660566,13.391168236135478,0.9776819289225179,5,-0.808025360107429,0.03930854797362571,4.6516056060790945,5.7828407287597585,-0.5940093994140696,0,-0.05972997042225592,1.01526758272163,59.9074592590332,1.5690985326436202,58.58841323852539,1.2970386928568192,57.88084411621094,-0.05972997042225592
4016,2012-05-29,59.88998794555664,60.50146865844727,59.41827774047852,60.00354766845703,3300569.0,0.006163760418733455,-1.0495956056171576,0.15853548129410355,58.35009742135447,41.31510432049208,-1.4968141574428486,-0.9858824934902373,3.423960841944627,4.724195478156275,32.23082263316232,1.08319091796875,-1.210011104806675,1.0499958038330064,-0.6749674581616105,2.7749590658276233,0.18751417283569793,1.9124774348303148,-2.5880452848111304,75.73095084261413,21.166792862859097,0.8624816309973082,5,-1.1749114990234375,-0.3275775909423828,3.865419387817383,5.206304550170898,-0.9346885681152344,1,-0.0794924088528256,-1.6470469870491278,59.52310180664063,1.01526758272163,59.9074592590332,1.5690985326436202,58.58841323852539,-0.0794924088528256
4017,2012-05-30,58.79806137084961,59.8637809753418,58.70197296142578,59.6453971862793,4308660.0,-0.01823220561840244,-1.2352936859179016,7.461587557526285,48.0732046755677,43.953168835647006,-0.3193283900482271,-0.00715319836588435,4.25979687608644,5.752286954307948,31.911018255939695,1.1880149841308594,-1.1660160054000315,0.02969970703124858,-1.5662668475147754,1.6256662615772726,-0.7682835702417634,0.8276829843042606,-1.2973335668679695,39.18123801327446,-14.352251234805195,0.7979832772730131,5,-0.08298492431640625,0.7643489837646484,4.686548233032227,6.027433395385742,0.24459075927734375,2,-0.05392959536470443,-1.0495956056171576,59.88998794555664,-1.6470469870491278,59.52310180664063,1.01526758272163,59.9074592590332,-0.05392959536470443
4018,2012-05-31,58.09922790527344,58.99024200439453,57.62751770019531,58.83300399780274,5484344.0,-0.011885314741390984,1.599993449614801,0.8659802632763766,41.713738701786326,46.04420295610942,0.5159257710114176,0.5499422878293103,4.695897882934176,6.387734219272829,31.822860458960413,1.3627243041992188,-1.019776657496962,-0.5612512588500991,-2.0193001089776885,0.8967975912774904,-1.2902756839138902,0.1677731662136921,2.5158004760742188,15.789406479918483,-31.014435234320516,0.7290244250637941,5,0.86480712890625,1.4631824493408203,5.385381698608398,6.726266860961914,0.11355972290039062,3,-0.05187190535958297,-1.2352936859179016,58.79806137084961,-1.0495956056171576,59.88998794555664,-1.6470469870491278,59.52310180664063,-0.05187190535958297
4019,2012-06-01,56.64915084838867,58.12543487548828,56.12502670288086,58.11669921875,5825565.0,-0.024958628697252405,1.6941167102075836,1.999994801278866,39.8739916442522,47.31546976615896,2.019524043566591,1.9014293555126685,5.88998154648629,7.765349438973487,31.40673716851407,2.000408172607422,-0.8502179835354298,-1.8868486404418974,-3.579237537196363,-0.1944597436874318,-2.73304308881913,-1.0406541920646646,3.906127319335937,11.673139188820647,-33.73052760076137,0.8461944483772329,6,1.720876693725586,2.4808578491210938,6.645463943481445,8.17634391784668,1.3889312744140696,4,0.019892075781965834,1.599993449614801,58.09922790527344,-1.2352936859179016,58.79806137084961,-1.0495956056171576,59.88998794555664,0.019892075781965834
4020,2012-06-04,56.25605773925781,56.6840934753418,55.91537475585938,56.18617248535156,3003709.0,-0.006939082108801675,-1.5142860707691124,-0.04762040919240257,40.23614776667467,47.124519692237826,2.387012600010749,2.1908179062231596,6.0130114115581605,8.08644633504278,30.42323890148374,0.7687187194824148,-0.6307084367282201,-2.1427957534790067,-4.100907677238396,-0.18468382971961717,-3.1218517153587015,-1.163739791599312,4.1220103698730455,7.42860897824587,-38.74453756592809,0.9790559618796951,6,2.009143829345703,2.769124984741211,6.951202392578125,8.569437026977539,2.2275276184082102,0,0.04254655192569601,1.6941167102075836,56.64915084838867,1.599993449614801,58.09922790527344,-1.2352936859179016,58.79806137084961,0.04254655192569601
4021,2012-06-05,56.04640579223633,56.59673690795898,55.59216690063477,56.59673690795898,2511384.0,-0.0037267443800133027,2.6507839685026697,-7.874781659388544,39.76659239478975,47.545321172073095,2.3753776114543825,2.3626800303497433,5.963463584298495,8.219780813368146,29.442699248669,1.0045700073242045,-0.40499603305937626,-2.251553726196292,-4.47255129086836,-0.030556161524224024,-3.3620525085323223,-1.1410549438602615,4.063900715698239,10.633893503890802,-35.88900090839828,1.1104987823360337,6,2.057191848754883,2.764760971069336,7.108442306518555,8.779088973999023,2.6293601989746094,1,0.05143392469583752,-1.5142860707691124,56.25605773925781,1.6941167102075836,56.64915084838867,1.599993449614801,58.09922790527344,0.05143392469583752
4022,2012-06-06,56.75397491455078,56.98109436035156,55.9503173828125,56.38708877563477,4215598.0,0.01262470112601699,1.5106456123724177,-0.6666643561199408,45.88441156878538,47.46723172691285,1.6663909219311321,1.604597240864507,5.015343006029042,7.441744615816177,28.19839687986356,1.0307769775390625,-0.23706531568071654,-1.4596878051757827,-3.78359389195915,0.8642182816075845,-2.6216408485674663,-0.2977347617840991,2.9948804247998027,34.1901805710692,-15.98717781663214,1.1619530433916845,6,1.3496227264404297,2.022249221801758,6.206509590148926,8.07151985168457,1.4588127136230469,2,0.038787141626731136,2.6507839685026697,56.04640579223633,-1.5142860707691124,56.25605773925781,1.6941167102075836,56.64915084838867,0.038787141626731136
4023,2012-06-07,56.80638885498047,57.57510375976562,56.500648498535156,56.85879898071289,3549990.0,0.0009235289776372557,-2.236843163731412,-0.14285120143069827,45.69421404195863,46.442708254501156,1.4914561701152707,1.4417196124206129,4.725348873062913,7.31008422080977,27.800072808620786,1.0744552612304616,-0.26616298724465537,-1.2902193069458008,-3.6516164060245373,1.0711777921329357,-2.4709178564851726,-0.10952075740642897,2.6099314092728534,47.93105057967312,-4.096538421515518,1.1806985495393687,6,1.2972087860107422,1.6160507202148438,5.758818626403809,8.019105911254883,2.620624542236328,3,0.03936640438200323,1.5106456123724177,56.75397491455078,2.6507839685026697,56.04640579223633,-1.5142860707691124,56.25605773925781,0.03936640438200323
4024,2012-06-08,57.007301330566406,57.26936340332031,56.36088180541992,56.69282913208008,3035800.0,0.0035367936535948274,1.1666719737255098,-6.000218356503384,44.821417640162075,44.93486842837014,0.9341268415261084,1.0895856492767138,4.290769437088919,7.012156689568826,27.572307004899237,0.9084815979003906,-0.13114508497965005,-0.95783882141113,-3.249980108401701,1.3343024655794409,-2.1039094649064154,0.18823182208415545,2.103086664597434,71.36558198589898,18.54496413841568,1.1460706434952865,6,1.0395164489746165,1.0962963104248047,5.424691200256348,7.818193435668945,2.6293601989746165,4,0.021146173726365403,-2.236843163731412,56.80638885498047,1.5106456123724177,56.75397491455078,2.6507839685026697,56.04640579223633,0.021146173726365403
4025,2012-06-11,56.8413314819336,58.07302474975586,56.36088180541992,57.66245651245117,3644724.0,-0.002911378801645048,1.0851039118810524,-2.611121219840583,37.61019459603268,42.630434781112164,0.7595581332670065,1.1761980907896472,4.24110780510258,7.072187405270668,26.835593514486234,1.7121429443359375,-0.1674108879071099,-1.0351444244384709,-3.358480503470915,1.2881916545939731,-2.196812463954693,0.12652361507775112,1.9875988256679165,50.35212242174132,2.2367375255699287,1.161668039516222,6,0.8866424560546804,1.26226615905761,5.110213279724114,7.534290313720696,2.7865943908691406,0,0.021054233067174355,1.1666719737255098,57.007301330566406,-2.236843163731412,56.80638885498047,1.5106456123724177,56.75397491455078,0.021054233067174355
4026,2012-06-12,57.48775100708008,57.99440383911133,56.36088180541992,56.96362686157226,4424097.0,0.011372350159530198,1.125003721825779,-0.6383000469215437,47.65869000062254,42.58437759500713,-0.294414727726803,0.5047459628428896,3.411691697145571,6.316096131440034,25.861903036054144,1.6335220336914062,-0.39283849975222296,-0.3564039230346694,-2.682629131105138,1.969821285035799,-1.5195165270699036,0.8067086810005648,1.0822382279640976,72.4279591341618,22.71973263906709,1.1631126040352333,6,-0.1965465545654297,0.6158466339111328,3.7562265396118164,6.258920669555657,2.9613037109375,1,0.017322548423633677,1.0851039118810524,56.8413314819336,1.1666719737255098,57.007301330566406,-2.236843163731412,56.80638885498047,0.017322548423633677
4027,2012-06-13,56.6840934753418,57.90705108642578,56.36088180541992,57.4790153503418,4600269.0,-0.013979630750197591,-1.1454531018420495,-1.5166671518821302,38.786000280346585,42.25907332595827,0.19874128488334009,1.2667099239486461,4.0009363123097685,7.008479659989469,24.674422956084204,1.5461692810058594,-0.6678706474560201,-1.0923620223999038,-3.472996976337093,1.2882729315372856,-2.2826794993684985,0.09795545456869093,1.647669972949629,18.877610131275233,-26.855478242421967,1.190317476968596,6,0.17470741271972656,1.419504165649414,4.559884071350098,7.062578201293938,4.5686187744140625,2,0.035136356493652654,1.125003721825779,57.48775100708008,1.0851039118810524,56.8413314819336,1.1666719737255098,57.007301330566406,0.035136356493652654
4028,2012-06-14,56.64041519165039,56.93741989135742,55.93284606933594,56.6840934753418,3866046.0,-0.000770556270965228,2.6507978317829566,0.05494663697788698,27.360762913391824,40.8687145780849,0.015338246830140179,1.303610075123089,3.801336491880889,6.934618476003656,23.530411454412352,1.0045738220214844,-1.0004590541421265,-1.0893058776855469,-3.5226973227039267,1.344085567332833,-2.306001600194733,0.12738984482363946,1.472180532828503,33.061217214612284,-6.878580491864383,1.2166957225091883,6,0.19218063354492188,1.4631824493408203,4.538046836853027,7.084417343139641,3.7999038696289062,3,0.027760609296437977,-1.1454531018420495,56.6840934753418,1.125003721825779,57.48775100708008,1.0851039118810524,56.8413314819336,0.027760609296437977
4029,2012-06-15,58.16911315917969,58.17784881591797,56.82386016845703,56.9461555480957,12328368.0,0.026989526160017485,1.183097508695425,-27.999213973799126,41.90177543089831,41.0537843185542,-1.4249252687364447,-0.19519183759300063,2.0615391582814127,5.310164532115522,21.52341203317819,1.5374336242675781,-1.1268552608020812,0.41405925750732564,-2.026921002116225,2.8550395171308764,-0.8064308723044533,1.6345493873191046,-2.5769462585449148,99.61088436298881,60.0572049005507,1.220490129811777,6,-1.2841053009033203,-0.06551551818847656,3.0093488693237305,5.5557193756103445,0.5852737426757812,4,0.021624882514451826,2.6507978317829566,56.64041519165039,-1.1454531018420495,56.6840934753418,1.125003721825779,57.48775100708008,0.021624882514451826
4030,2012-06-18,57.83716583251953,58.72817993164063,57.5226936340332,58.65829467773438,4351394.0,-0.005706590811377588,1.5090792158606174,-0.6714287051102553,37.67051320413377,40.82088663070353,-0.9444284499503652,0.12891724714793895,2.2257125730443335,5.597432033902777,19.7941049204086,1.205486297607429,-1.1462992367513039,0.09128417968749858,-2.346871563250417,2.5294399226254143,-1.1277936917814628,1.31036205115646,-2.1932852935790947,68.12494882502234,31.7781638817778,1.2190778714689594,6,-0.50665283203125,0.2664318084716797,3.3150901794433594,5.887666702270501,0.6900978088378906,0,0.031113137566808335,1.183097508695425,58.16911315917969,2.6507978317829566,56.64041519165039,-1.1454531018420495,56.6840934753418,0.031113137566808335
4031,2012-06-19,58.65829467773438,58.70197296142578,57.64498901367188,57.82843017578125,3119801.0,0.014197252465527388,1.3047528738500287,-1.0106385944047496,49.13232047613797,41.18176539818715,-1.5154656186417697,-0.7622521839819214,1.2440185019301353,4.7351076884032395,18.905509052011883,1.0569839477538991,-1.0087842864985248,0.932067680358891,-1.4678135197618474,3.3319488804796293,-0.26787291970147464,2.1320082804192566,-2.8910421630859346,97.49993176669669,58.97070177288581,1.1999406000603683,6,-1.3277816772461009,-0.5546970367431712,2.194772720336907,5.06653785705565,0.14850234985350852,1,0.016530163387726615,1.5090792158606174,57.83716583251953,1.183097508695425,58.16911315917969,2.6507978317829566,56.64041519165039,0.016530163387726615
4032,2012-06-20,58.87668228149414,58.885414123535156,58.23899459838867,58.77185440063477,2400210.0,0.0037230472682434623,9.571776155717762,0.12631927334239465,55.13265755839578,42.23048134445794,-1.5657357061548112,-0.9509653091518544,0.9042818209535284,4.487255744491776,17.612704918835814,0.6464195251464844,-0.8279582958554386,1.100663375854495,-1.353435136067695,3.554761887776685,-0.12638588010660357,2.3277126318155936,-2.9909926701660083,99.70426280171266,55.89034311787584,1.2270492559610962,6,-1.4675521850585938,-0.7730846405029297,1.5396146774291992,4.804473876953111,-0.7687187194824219,2,0.02670619973125854,1.3047528738500287,58.65829467773438,1.5090792158606174,57.83716583251953,1.183097508695425,58.16911315917969,0.02670619973125854
4033,2012-06-21,58.25646591186523,58.84173965454102,58.01187515258789,58.30014419555664,4336462.0,-0.01053415962984483,-2.114757384419367,-0.41666666666676266,61.91708261871034,44.12999967540775,-0.8025960495038618,-0.3761796191777833,1.3802044464033045,5.081634046143883,16.513836058336413,0.86480712890625,-0.6215313446982975,0.4970443725585838,-1.9383387909332015,2.932427536050369,-0.7206472091873053,1.714735954304473,-2.1907928298046713,69.49154737761427,20.71926424320243,1.2176915817458924,6,-0.8473358154296804,-0.15286827087401633,1.54616832733155,5.276187896728516,0.18344497680665484,3,0.0514319962770069,9.571776155717762,58.87668228149414,1.3047528738500287,58.65829467773438,1.5090792158606174,57.83716583251953,0.0514319962770069
4034,2012-06-22,57.39166259765625,58.17784881591797,57.25189590454102,57.76728439331055,3025094.0,-0.014844761017898334,-1.826667443011481,8.599737991264977,57.8692542590807,46.38100630463531,0.1368542773793564,0.30618075281338974,2.085436946637742,5.916981931577418,16.7476454196593,1.0045700073242045,-0.5483930674571624,-0.24196910858154297,-2.460427650171006,1.9764894330079201,-1.351198379376278,0.8672601622131921,-1.1568050531072203,8.556175957516468,-43.568484623911566,1.109229270794732,6,0.017467498779296875,0.7119350433349609,2.282123565673828,6.140991210937493,3.0049819946289062,4,0.053120197701809424,-2.114757384419367,58.25646591186523,9.571776155717762,58.87668228149414,1.3047528738500287,58.65829467773438,0.053120197701809424
4035,2012-06-25,55.96778869628906,56.98109436035156,55.81928634643555,56.83259582519531,3801792.0,-0.024809769170641482,1.0000065668505385,2.302334792366986,49.533688510532,46.589339472403026,1.5911070346316976,1.5284047611050227,3.369893340182159,7.289013105521178,17.693057965793667,1.5723762512207031,-0.5065007200183587,-1.4880773544311552,-3.637756646860204,0.6616019379978937,-2.562917000645683,-0.4132377082166272,2.9176254272460938,4.843319021557242,-50.35969912213502,1.0748396462145255,6,1.384561538696289,2.1358089447021484,3.4745101928710938,7.3333778381347585,4.393913269042969,0,0.04978932115199286,-1.826667443011481,57.39166259765625,-2.114757384419367,58.25646591186523,9.571776155717762,58.87668228149414,0.04978932115199286
4036,2012-06-26,55.129188537597656,56.38708877563477,54.27311706542969,56.24732208251953,5843436.0,-0.014983621440577077,2.0250006823330127,1.2929282235867035,40.5102092652056,46.780918248498466,2.3020461957881366,2.0997032067502204,4.05223272873144,8.055443549702275,18.982065916815998,2.1139717102050852,-0.489902459082316,-2.088637542724612,-4.156208878599564,-0.02106620684966032,-3.1224232106620846,-1.0548518747871398,3.6949030303955084,18.56063174993342,-37.676911321626065,1.0337856679374746,6,1.4500770568847656,2.3148841857910156,4.164608001708984,8.171977996826165,5.346073150634766,1,0.06163840234002915,1.0000065668505385,55.96778869628906,-1.826667443011481,57.39166259765625,-2.114757384419367,58.25646591186523,0.06163840234002915
4037,2012-06-27,55.62710571289063,55.73193359375,54.59632873535156,55.62710571289063,3357080.0,0.009031824855419313,9.83304221251893,-0.0,43.452944694534885,48.56893844640325,1.8309742849653716,1.4251117633976307,3.3668255201005692,7.464784136442084,19.801934586965388,1.1356048583984375,-0.3737559897712046,-1.4321725845336815,-3.4757011665971334,0.6113559975297704,-2.453936875565404,-0.41040829350195906,3.0149468749999926,29.636692921143997,-26.50930793497242,1.0217642910317246,6,0.9521598815917898,1.8169670104980398,3.6666908264160085,7.674060821533189,4.070705413818345,2,0.0571608260747678,2.0250006823330127,55.129188537597656,1.0000065668505385,55.96778869628906,-1.826667443011481,57.39166259765625,0.0571608260747678
4038,2012-06-28,55.08551025390625,56.02020263671875,54.72735977172852,55.84549331665039,3390214.0,-0.009736179009199764,1.3307028673798025,-100.0,39.71962654964917,48.32647745959779,2.3789872347317313,1.8228068566710647,3.7614619394085125,7.910104402890795,19.85228152627499,1.2928428649902273,-0.43389410346875223,-1.8230821609497099,-3.9847668577965862,0.3386025358971665,-2.903924509373148,-0.7422398125262717,3.381784913085937,20.80535208020305,-32.035115353615694,1.0808423484234393,6,1.4937553405761719,2.358562469482422,4.208286285400391,8.215656280517571,8.289909362792969,3,0.0548683908740073,9.83304221251893,55.62710571289063,2.0250006823330127,55.129188537597656,1.0000065668505385,55.96778869628906,0.0548683908740073
4039,2012-06-29,57.77602005004883,57.81969451904297,56.22985076904297,56.570533752441406,5499395.0,0.048842423057192,1.4594684708874655,-1.586201530932363,53.93671323334482,50.13383301839902,-0.41699861203838395,-0.8210476762604273,0.9882733864424367,5.137010807941039,18.531845045174293,2.7341842651367188,-0.2741760542679472,0.8110841751098619,-1.3806617056060375,3.0028300558257612,-0.2847887652480878,1.9069571154678115,0.5235079928808588,98.76854602598219,43.72908049825245,1.0958729403579486,6,-1.1967544555664062,-0.33194732666015625,1.3212308883666992,5.525146484374993,6.298229217529283,4,0.011490767935346868,1.3307028673798025,55.08551025390625,9.83304221251893,55.62710571289063,2.0250006823330127,55.129188537597656,0.011490767935346868
4040,2012-07-02,58.6495590209961,59.12127304077149,57.513954162597656,57.82843017578125,3982954.0,0.015119403693618194,-1.216867913608512,0.6811598330437924,54.801433867150074,50.76373450628925,-1.2998767249965724,-1.58746778820597,0.01740942402327761,4.183176448226867,16.875502443948676,1.6073188781738352,0.009760702024159684,1.564948081970222,-0.7230902430890964,3.8529864070295403,0.42092891944056277,2.708967244499881,-4.376441955566413,90.27023837156696,35.884093243566966,1.1440191625296607,7,-1.952363967895515,-1.205486297607429,0.39091110229491477,4.65160751342772,5.774108886718743,0,0.02978855426114313,1.4594684708874655,57.77602005004883,1.3307028673798025,55.08551025390625,9.83304221251893,55.62710571289063,0.02978855426114313
4041,2012-07-03,58.92909240722656,58.97277069091797,58.03808212280274,58.6495590209961,3058229.0,0.004766163478405527,4.095198486140243,0.34042572960315487,59.69809835780297,51.27100570622339,-1.7175797056872781,-1.728590107006923,-0.30808047910090863,3.830853059224083,14.968889209268688,0.9346885681152273,0.07794881502343287,1.7003471374511747,-0.6738813752137744,4.074575650116124,0.5132328811186966,2.887461393783653,-4.559012222290036,95.75286190120093,35.351852491555306,1.1871142563324755,7,-2.2318973541259766,-1.541799545288086,0.20965099334716797,4.3720741271972585,5.7566375732421875,1,0.024310735149380758,-1.216867913608512,58.6495590209961,1.4594684708874655,57.77602005004883,1.3307028673798025,55.08551025390625,0.024310735149380758
4042,2012-07-04,58.955299377441406,59.243568420410156,58.52726364135742,58.60588455200195,1752449.0,0.0004447204113333658,-1.8275747833485172,1.2499931766697008,60.01511097057123,51.05967552309683,-1.9349418875945332,-1.6668856167232349,-0.4065135914361804,3.7473096187145885,13.41466433833639,0.7163047790527344,0.21876415448681996,1.616487884521483,-0.8666703600541936,4.0996461290971595,0.37490876223364467,2.8580670068093212,-4.490195335388179,93.61701229076515,28.52844302263398,1.241579122287837,7,-2.1969566345214844,-1.886850357055664,0.18344402313232422,4.345867156982415,5.63433837890625,2,0.02578160618030223,4.095198486140243,58.92909240722656,-1.216867913608512,58.6495590209961,1.4594684708874655,57.77602005004883,0.02578160618030223
4043,2012-07-05,59.04265213012695,60.04722595214844,58.52726364135742,58.885414123535156,4215039.0,0.0014816777051083196,-2.480010305991886,0.4500038210858434,54.31777616793758,50.665066846303134,-2.1222204044905553,-1.6633962713405381,-0.5868426920143008,3.600872454195141,12.541025542552795,1.5199623107910156,0.18192835648223848,1.5920274734497042,-0.9896248330734707,4.173679779972879,0.3012013201881203,2.882853626711288,-4.386409512939451,73.68417371005555,12.426979887969054,1.2908261532615861,7,-1.8824806213378906,-1.8824806213378906,0.09609127044677734,4.258514404296868,5.747905731201158,3,0.01109636801439895,-1.8275747833485172,58.955299377441406,4.095198486140243,58.92909240722656,-1.216867913608512,58.6495590209961,0.01109636801439895
4044,2012-07-06,58.21278762817383,59.36586380004883,58.21278762817383,58.97277069091797,2899160.0,-0.014055339183005278,-2.034478604592797,-4.833329289890584,51.76954238494928,50.91349505457172,-1.3003789953074332,-0.7785034581511496,0.14439927783563888,4.373061657267627,11.450128744789284,1.153076171875,0.04161333227958863,0.7018886566162124,-1.892441516093335,3.2962188293257597,-0.5952764297385613,1.999053742970986,-3.2330860108886696,27.586201704006434,-31.447239472744208,1.2971650863547752,7,-1.0526161193847656,-1.0526161193847656,1.0504350662231445,5.088378906249993,6.333179473876953,4,0.08868553111562005,-2.480010305991886,59.04265213012695,-1.8275747833485172,58.955299377441406,4.095198486140243,58.92909240722656,0.08868553111562005
4045,2012-07-09,58.03808212280274,58.4311752319336,57.71487045288086,58.32635116577149,2783993.0,-0.003001153397548917,1.8772045416239196,0.37930982557409965,46.888702882750685,51.62221656763229,-0.895265686464711,-0.5370797308745239,0.20909691612455106,4.4891878463933494,10.925507903561288,0.7163047790527415,-0.12108433100566884,0.46734561920166584,-2.117146545548934,3.0518377839522657,-0.8249004631736341,1.7595917015769658,-2.7543290454257843,13.857736096550427,-38.64479015669709,1.2922460823752993,7,-0.7163047790527415,-0.877910614013679,0.7119359970092702,4.835050582885742,6.612705230712869,0,0.10400355980067455,-2.034478604592797,58.21278762817383,-2.480010305991886,59.04265213012695,-1.8275747833485172,58.955299377441406,0.10400355980067455
4046,2012-07-10,58.48358535766602,59.06012344360352,57.61004638671875,58.00313949584961,2782261.0,0.007676050251292699,-1.2896578725454877,-1.6666578445903275,48.07196202299549,52.13544071523903,-0.9106761158636587,-0.95301381557843,-0.32632723095937166,3.9850089131186976,10.522456286258377,1.4500770568847727,-0.18581894232766416,0.8630571365356516,-1.7528827044721211,3.4789969775434244,-0.44491278396823475,2.171027057039538,-2.914023907802779,35.8422080727262,-10.248038949056124,1.3079699205038873,7,-1.0962924957275462,-1.3234138488769602,0.1616067886352468,4.1100120544433665,6.0973167419433665,1,0.1015683719409688,1.8772045416239196,58.03808212280274,-2.034478604592797,58.21278762817383,-2.480010305991886,59.04265213012695,0.1015683719409688
4047,2012-07-11,58.67576599121094,59.06012344360352,57.99440383911133,58.04681777954102,2235627.0,0.0032860610779863464,-1.9047542304593263,1.3090927857970536,52.14669313910495,53.516225891845224,-0.6983668887729166,-1.041743554331461,-0.5793252761418017,3.730490030801853,10.097623258727783,1.0657196044921946,-0.056107700072722366,0.9556541442871094,-1.661825547231203,3.5731338358054217,-0.35308570147204676,2.2643939900462655,-2.83754467121058,43.72757837005315,0.5727588936580688,1.3087398457591544,7,-0.5372276306152344,-1.515594482421875,-0.2183837890625,3.6514034271240234,6.106056213378906,2,0.10242668140298417,-1.2896578725454877,58.48358535766602,1.8772045416239196,58.03808212280274,-2.034478604592797,58.21278762817383,0.10242668140298417
4048,2012-07-12,58.21278762817383,58.85921096801758,57.8546371459961,58.42243957519531,3252913.0,-0.007890452816695426,-1.1698162178195974,-0.33333737680061026,54.38430901605052,53.565958756590305,0.28481836725308796,-0.4795119373247161,-0.1846429552897746,4.118041474774621,9.300228635464379,1.0045738220214773,0.24480394908164982,0.4140571594238267,-2.160987714901168,2.9891020337488214,-0.8734652777386742,1.7015795965863276,-2.1220260302445837,34.328241471983176,-12.657668363718955,1.2875224371624974,7,0.5678024291992188,-1.0526161193847656,0.22712326049804688,3.909097671508789,6.979595184326172,3,0.10954380279647635,-1.9047542304593263,58.67576599121094,-1.2896578725454877,58.48358535766602,1.8772045416239196,58.03808212280274,0.10954380279647635
4049,2012-07-13,59.4270133972168,59.4270133972168,58.14290618896485,58.38749694824219,2594323.0,0.02085840274131301,1.470585644928666,-4.958296184428392,68.8931363712694,55.13170347927023,-0.7493920140131181,-1.6808448513773655,-1.4184171724384669,2.8364969871939536,9.762364266270563,1.284107208251946,0.5408946421520966,1.5653879165649442,-1.1073427117611345,4.238118544891023,0.22902260240190486,2.9017532307279836,-3.0988639380343983,100.0,45.713586434422574,1.3363653141630405,7,-0.5983772277832031,-2.2668418884277344,-1.1639947891235352,2.480855941772461,5.852725982666016,4,0.09025431630327407,-1.1698162178195974,58.21278762817383,-1.9047542304593263,58.67576599121094,-1.2896578725454877,58.48358535766602,0.09025431630327407
4050,2012-07-16,59.63666152954102,59.69781112670898,59.05138778686523,59.32218551635742,2099031.0,0.0035278254843957857,1.9599818337439172,0.3025214401309412,76.43443310602304,56.99129622907246,-0.8988145913951797,-1.8432724998684193,-1.641074882281842,2.5618789611421064,10.658234362619368,0.64642333984375,0.9655276413882561,1.6850612640380902,-1.102875844191317,4.472998372267497,0.2910927099233831,3.0790298181527973,-3.0853674807806613,97.07104943403533,36.684853731336595,1.3939685541147047,7,-0.808025360107429,-2.4764900207519602,-1.5614538192749094,2.004777908325188,6.394321441650369,0,0.08232026150689098,1.470585644928666,59.4270133972168,-1.1698162178195974,58.21278762817383,-1.9047542304593263,58.67576599121094,0.08232026150689098
4051,2012-07-17,59.62792587280274,60.25687789916992,59.32218551635742,59.8463134765625,2244683.0,-0.00014648131726746616,-1.252628191868349,-0.6944491617942798,74.89131317043719,58.64420758461312,-0.872251142832063,-1.853183593195638,-1.6155860021744246,2.506189691314823,11.734167128902147,0.9346923828125,1.038705033277438,1.6278440475463967,-1.244289199034185,4.499977294126978,0.19177742425610234,3.063910670836691,-2.866875909839095,73.81811021496434,9.148126262608827,1.4360666232902917,7,-0.6944637298584055,-2.362928390502937,-1.7121400833129954,1.9523639678955007,5.686756134033196,1,0.08423672980723085,1.9599818337439172,59.63666152954102,1.470585644928666,59.4270133972168,-1.1698162178195974,58.21278762817383,0.08423672980723085
4052,2012-07-18,60.44905471801758,60.51893615722656,59.47068786621094,59.78516387939453,2700753.0,0.013770877205530496,1.6087063838270685,-3.039965763594223,82.24790701365453,61.74755545635945,-1.6306925645385704,-2.688305161584836,-2.422184008712833,1.6209907556332794,12.772447951332794,1.048248291015625,1.060817672235416,2.37035427093506,-0.6831642069311599,5.42387274880128,0.8435950320019501,3.89711350986817,-3.4083385201574288,97.37711724868633,26.03666058785366,1.5267592389331113,7,-1.3845634460449219,-3.053028106689453,-2.7516536712646484,0.9740009307861328,4.289089202880859,2,0.06835255573252597,-1.252628191868349,59.62792587280274,1.9599818337439172,59.63666152954102,1.470585644928666,59.4270133972168,0.06835255573252597
4053,2012-07-19,61.25271224975586,61.479835510253906,60.62376403808594,60.74605941772461,4253647.0,0.013294790720668415,-1.2790782698772178,0.7631568362685667,77.03804218840489,64.5551665456323,-2.3332509410001094,-3.43193940902286,-3.2244830941625366,0.7645388104946278,14.27643100723638,1.0307807922363281,1.0191375014110946,3.0241994857788086,-0.3438471902590976,6.392246161816715,1.3401761477598555,4.708222823797762,-3.8641740559590687,93.19364485639423,24.276604194111513,1.6840233380189535,7,-1.7077713012695312,-3.3762359619140625,-3.771512985229492,0.17034339904785156,3.8610496520996094,3,0.057615570400281424,1.6087063838270685,60.44905471801758,-1.252628191868349,59.62792587280274,1.9599818337439172,59.63666152954102,0.057615570400281424
4054,2012-07-20,60.4403190612793,61.56718826293945,60.396644592285156,61.14788818359375,5758696.0,-0.01326297495470985,-1.9450674959089753,-1.396556137814721,64.06036314450482,66.4631287969383,-1.3093450181854251,-2.5080256412032824,-2.435913726204163,1.5146931954094924,15.145136457740922,1.1705436706542969,0.9540290086026744,2.059373474121095,-1.4232090836674374,5.541956031909628,0.3180821952268289,3.8006647530153614,-2.5608251895076535,55.20832385648578,-10.552964960868167,1.7412912788942663,7,-0.8517017364501953,-2.5201663970947266,-2.972222328186035,0.9827365875244141,5.311130523681641,4,0.07862406792397425,-1.2790782698772178,61.25271224975586,1.6087063838270685,60.44905471801758,-1.252628191868349,59.62792587280274,0.07862406792397425
4055,2012-07-23,58.75438690185547,59.96860885620117,58.45738220214844,59.8637809753418,4589566.0,-0.02789416379014298,1.291386744789332,1.5678949780305684,48.876421585031125,66.55251319272004,0.5463331602300769,-0.635191080269152,-0.760938651421867,3.127114298022697,14.436704313536907,1.9829368591308594,0.9306807142350522,0.23411140441894673,-3.059828383440937,3.5280511922788307,-1.4128584895109952,1.8810812983488887,-0.35861581532033426,9.550585917614573,-50.25167962328982,1.6469698939299415,7,0.9565258026123047,-0.8342342376708984,-1.2600841522216797,2.668668746948242,6.7612075805664205,0,0.11106153637391247,-1.9450674959089753,60.4403190612793,-1.2790782698772178,61.25271224975586,1.6087063838270685,60.44905471801758,0.11106153637391247
4056,2012-07-24,58.52726364135742,59.06012344360352,58.26520156860352,58.6932373046875,2789016.0,-0.0038656391883968855,-1.3037948094304115,0.14960749051822256,47.316534901284776,66.01582894407336,0.8720043228062337,-0.14802922321705125,-0.5321490032596046,3.270569569323328,12.762205639945279,0.794921875,0.9977611998166722,-0.16291561126708842,-3.045199761879715,2.7193685393455382,-1.6040576865734053,1.2782264640392285,3.0399246215820312,7.936496933904302,-45.62260158285864,1.4411420753063147,7,1.1836490631103516,-0.6071109771728516,-0.8102083206176758,2.895792007446289,7.032009124755859,1,0.12820895533088916,1.291386744789332,58.75438690185547,-1.9450674959089753,60.4403190612793,-1.2790782698772178,61.25271224975586,0.12820895533088916
4057,2012-07-25,58.80679702758789,59.8463134765625,58.474853515625,58.55347061157226,3286486.0,0.004776122593794785,-5.680913533904447,-1.526304902434022,48.55615597662872,65.36825638413761,0.685052972404911,-0.1867066583365542,-0.803635751589951,2.9133050217507375,11.187108735057567,1.3714599609375,1.156742271540054,-0.04236679077148153,-2.5381138046006058,2.4533802230576427,-1.2902402976860472,1.2055067161430841,2.694351501464844,16.402109067047267,-33.18154557111697,1.2478735069145632,7,1.0482501983642578,-0.8866443634033203,-1.0897417068481445,2.052824020385742,6.403057098388672,2,0.11066552351414449,-1.3037948094304115,58.52726364135742,1.291386744789332,58.75438690185547,-1.9450674959089753,60.4403190612793,0.11066552351414449
4058,2012-07-26,58.10796356201172,58.48358535766602,56.34341049194336,57.4790153503418,9616501.0,-0.011883549196674115,2.1012716654367143,2.4827581014334927,49.34783155594352,63.1965558491014,1.5281552945919898,0.7907116343357217,-0.08978478985966376,3.5407129401589685,9.769003370953623,2.4633865356445312,1.2617535542538647,-0.8923229217529283,-2.6995660075333134,0.9149201640274569,-1.7959444646431209,0.01129862113726432,3.328466027832029,33.77925224663388,-17.819125247765903,0.9036215428901916,7,0.8473358154296875,-0.18781089782714844,-0.35159969329833984,2.319253921508789,7.7745208740234375,3,0.11410106209988102,-5.680913533904447,58.80679702758789,-1.3037948094304115,58.52726364135742,1.291386744789332,58.75438690185547,0.11410106209988102
4059,2012-07-27,58.43991088867188,58.43991088867188,57.45280838012695,58.06428527832031,4239005.0,0.005712596110960089,4.2557785270340025,0.5972282031842417,52.452023104702555,60.53184362673245,1.1638541545189867,0.5386693761963599,-0.4053638063380802,3.1625356338781145,9.84385919468086,0.987102508544929,1.3160142561097103,-0.5935701370239173,-2.329097414239172,1.1419571401913373,-1.4613337756315445,0.27419350158371003,2.7927979372558482,57.831329104600314,1.3987439187910695,0.8677636386076265,7,0.5153884887695241,-0.5197582244873118,-0.6835470199585032,1.5680065155029226,7.748313903808587,4,0.11420022569673804,2.1012716654367143,58.10796356201172,-5.680913533904447,58.80679702758789,-1.3037948094304115,58.52726364135742,0.11420022569673804
4060,2012-07-30,60.396644592285156,60.84214782714844,58.99897766113281,59.31344985961914,4889601.0,0.03348283174731148,-1.1530612017547963,2.88370841288535,59.85599741521725,58.86125298726356,-0.7529161426734419,-1.3496640367584973,-2.3342004540416497,1.1594620923523848,10.441361805103321,2.4022369384765554,1.4375343949517543,1.2758092880249023,-0.5517841437411946,3.1034027197909992,0.36201257214185034,2.1896060039079543,0.6404923002831993,90.09714945175894,29.776962650904863,0.9137967158830496,7,-1.44134521484375,-2.476491928100586,-2.6402807235717773,-0.38872718811035156,4.865623474121094,0,0.08866063717320793,4.2557785270340025,58.43991088867188,2.1012716654367143,58.10796356201172,-5.680913533904447,58.80679702758789,0.08866063717320793
4061,2012-07-31,60.36170196533203,60.82467651367188,59.72401428222656,60.57135009765625,3264526.0,-0.0005785524541803699,2.0731837208558814,-0.19354611502607827,58.82891139964729,56.259142363485,-0.6737984362952432,-1.266842554952163,-2.3044217375692426,1.128561451219504,11.071154199044859,1.1006622314453196,1.3109589536906654,1.169236183166504,-0.7373082547829739,3.0757806211159817,0.215963964191765,2.122508402141243,0.4876858712113261,89.32042868880886,25.79011990325816,0.9532722189747398,7,-1.406402587890625,-2.441549301147461,-2.63372802734375,-0.35378456115722656,5.066535949707031,1,0.08538348570837062,-1.1530612017547963,60.396644592285156,4.2557785270340025,58.43991088867188,2.1012716654367143,58.10796356201172,0.08538348570837062
4062,2012-08-01,60.47526168823242,61.1216812133789,60.35296630859375,60.62376403808594,2726670.0,0.0018813207580794522,-2.9111085232951592,0.7083409148804541,62.298200475759174,54.62138217319102,-0.8752965425495844,-1.3288213129445623,-2.384196371198783,0.9492898341501004,11.60868781453804,0.7687149047851491,1.1024723327909456,1.2067977905273466,-0.779451449554216,3.193047030608909,0.2136731704865653,2.199922410568128,-4.1318511962890625,86.47168478239189,18.452416057139487,0.993124620040781,8,-1.5199623107910156,-2.393503189086914,-3.463592529296875,-1.4238739013671875,6.376850128173828,2,0.08406761601281554,2.0731837208558814,60.36170196533203,-1.1530612017547963,60.396644592285156,4.2557785270340025,58.43991088867188,0.08406761601281554
4063,2012-08-02,59.69781112670898,61.8554573059082,59.514366149902344,60.64997100830078,6532832.0,-0.012855679162356193,-2.549662936945639,6.411749595417346,51.54536343078166,53.23082664944401,-0.38174877734956425,-0.5267795102480335,-1.604108746038726,1.6541667419244632,11.444767005768993,2.3410911560058594,0.9003552656378346,0.3965892791747976,-1.5955806634190353,2.3887592217686304,-0.5994956921221188,1.392674250471714,-3.2588352203369055,50.992090998571925,-12.44556428482884,0.9960849712969152,8,-0.598377227783196,-1.406402587890618,-2.6861419677734304,-0.6464233398437429,7.896808624267585,3,0.09233241378931356,-2.9111085232951592,60.47526168823242,2.0731837208558814,60.36170196533203,-1.1530612017547963,60.396644592285156,0.09233241378931356
4064,2012-08-03,63.37541961669922,63.54138946533203,61.4361572265625,61.80304336547852,8633769.0,0.06160374091747678,1.211011508298194,-1.651378388881524,65.28571753863407,55.05408175539989,-4.0222071878917305,-4.003022634034764,-5.278814971424737,-2.09168615569083,11.841507572952196,3.843578338623054,0.6336428653445694,3.816066169738768,1.1829459437761685,6.449186395701368,2.4995060567574683,5.132626282720068,-6.7197844543456995,96.34621747681744,35.62779679754823,1.3165601129812983,8,-3.4330196380615234,-3.4897994995117188,-6.363750457763672,-4.324031829833984,4.4987335205078125,4,0.03955894626811007,-2.549662936945639,59.69781112670898,-2.9111085232951592,60.47526168823242,2.0731837208558814,60.36170196533203,0.03955894626811007
4065,2012-08-06,64.07424926757811,64.40619659423828,62.90370559692383,63.11335754394531,4457047.0,0.011026824833752391,-1.1772145601282664,0.6111080111308099,67.20756817245694,57.264196563307905,-4.343858924469913,-4.454854015659407,-5.9541711724669,-2.8620843503880167,12.78817930501654,1.5024909973144531,0.4325575864922513,4.213087463378891,0.9953232107825158,7.430851715975265,2.604205337080707,5.8219695896770745,-7.005468847045883,93.21425117985191,32.74203399295214,1.608882126298186,8,-3.6994457244872905,-3.6994457244872905,-7.062580108642564,-5.206304550170884,4.4113845825195455,0,0.03299259139306132,1.211011508298194,63.37541961669922,-2.549662936945639,59.69781112670898,-2.9111085232951592,60.47526168823242,0.03299259139306132
4066,2012-08-07,64.42366790771484,64.71193695068361,63.61127471923828,63.77724838256836,4944674.0,0.005453339588537887,-1.249999025238553,0.6727287885284269,65.96491314091651,59.198502914895435,-4.21183269697157,-4.570785769998253,-6.287399762353033,-3.31022016925769,13.405923691363528,1.1006622314453267,0.40358712299729405,4.265501976013184,0.5284598506047757,8.002544101421591,2.3969809133089797,6.1340230387173875,-6.767894193286132,94.45377361814036,37.05319562406453,1.868521062704203,8,-3.89599418640136,-3.89599418640136,-7.353034019470215,-6.132261276245117,4.009552001953125,1,0.013016957679166552,-1.1772145601282664,64.07424926757811,1.211011508298194,63.37541961669922,-2.549662936945639,59.69781112670898,0.013016957679166552
4067,2012-08-08,64.68572998046875,64.81675720214844,64.15287017822266,64.37998962402344,3789988.0,0.004067791873155979,1.338475182069818,0.4729751261396831,64.41672916967698,60.87282487197693,-3.969729049858671,-4.5951039902772095,-6.494691354149296,-3.6874942422930204,14.074379865826542,0.6638870239257812,0.6464079786128281,4.227065849304196,0.051160235626824146,8.402971462981576,2.1391130424655103,6.3150186561428825,-6.324339942414547,97.52890308563371,42.811217858796894,2.087952806838689,8,-3.5509471893310547,-4.105646133422852,-7.643486022949219,-6.394323348999023,3.7125473022460938,2,0.011478697616839284,-1.249999025238553,64.42366790771484,-1.1772145601282664,64.07424926757811,1.211011508298194,63.37541961669922,0.011478697616839284
4068,2012-08-09,64.58963775634766,64.99147033691406,64.07424926757811,64.58090209960939,4015327.0,-0.0014855243057488865,1.2580505808439255,0.028572141538107935,68.5401865201886,62.66039858480872,-3.193334764319694,-4.212769956997583,-6.321287062316031,-3.704994962122626,14.926740784184627,0.9172210693359517,0.9522929073790607,3.812131118774417,-0.6083752226812464,8.232637460230073,1.6018779480465923,6.0223842895022415,-5.453603658602148,88.69768799275539,32.63582265235327,2.210253170727828,8,-2.5944137573242188,-3.9221973419189453,-7.676241874694824,-6.29823112487793,4.856895446777344,3,0.03502843704733816,1.338475182069818,64.68572998046875,-1.249999025238553,64.42366790771484,-1.1772145601282664,64.07424926757811,0.03502843704733816
4069,2012-08-10,64.79055786132811,64.93905639648439,64.10045623779297,64.13539886474611,2672532.0,0.0031107173218463124,-1.3132385592373568,74.99825327522792,81.09807627149948,65.02062956884006,-2.6805710215972667,-4.206956896974162,-6.394218913305437,-4.005126450282624,15.418855980130644,0.8386001586914205,1.2662961022823964,3.744874000549302,-0.9715369937029266,8.461284994801531,1.3866685034231878,6.103079497675417,-4.834762690099005,90.37667071688875,27.256967822495483,2.3582054971261153,8,-2.5376396179199077,-4.1231174468994,-7.630386352539048,-6.499151229858384,4.428848266601577,4,0.04327886627631772,1.2580505808439255,64.58963775634766,1.338475182069818,64.68572998046875,-1.249999025238553,64.42366790771484,0.04327886627631772
4070,2012-08-13,64.54596710205078,65.30594635009766,64.29264068603516,64.5372314453125,3093081.0,-0.0037750988315431444,-3.0701775891393286,0.013333643869435674,80.9523753472848,67.4787922296887,-1.9953321820282426,-3.76895149307434,-6.00917072085263,-3.8642687022100617,15.815623547603847,1.0133056640625,1.6602807672628401,3.2548179626464844,-1.6596741393081231,8.169310064601092,0.7975719116691806,5.712064013623788,-3.8851774076257826,55.15477841205813,-14.327856917369154,2.4572460509773033,8,-2.1358108520507812,-3.7212886810302734,-7.385795593261719,-6.254560470581055,4.5686187744140625,0,0.05156303615211466,-1.3132385592373568,64.79055786132811,1.2580505808439255,64.58963775634766,1.338475182069818,64.68572998046875,0.05156303615211466
4071,2012-08-14,64.65078735351561,65.27100372314453,64.58090209960939,64.94779205322266,2982046.0,0.0016239628310024123,-2.159985327254765,-33.99912663755621,80.60382731877931,69.51275076780203,-1.5955530399325966,-3.66614250898548,-5.962660847732224,-4.063920527175711,15.856635447739434,0.72503662109375,2.0474222244355857,3.108495140075668,-1.9591006849629338,8.17609096511427,0.5746972275563706,5.642293052594965,-3.2467725941829855,46.808431563233086,-28.17452335280015,2.533797912519301,8,-2.240631103515611,-3.826108932495103,-7.4098129272460795,-6.446733474731431,4.498741149902358,1,0.05931631544737126,-3.0701775891393286,64.54596710205078,-1.3132385592373568,64.79055786132811,1.2580505808439255,64.58963775634766,0.05931631544737126
4072,2012-08-15,64.58090209960939,64.86917114257811,64.15287017822266,64.57216644287111,2696514.0,-0.0010809652405945336,1.4477467965014341,-0.029412520229133685,86.28791980927532,73.37303480985688,-0.9856933233573031,-3.447598296662605,-5.761948000187246,-4.082425019097826,15.589699395347017,0.7163009643554545,2.2300579752243976,2.8320175170898594,-2.382675874471005,8.046710908650716,0.22467082130943083,5.439364212870288,-2.5525782857543575,41.134532120095244,-37.446868658563616,2.6073466957804294,8,-1.209850311279311,-3.7562236785888814,-7.30716991424562,-6.3768482208252095,4.8568954467773295,2,0.05965103745557432,-2.159985327254765,64.65078735351561,-3.0701775891393286,64.54596710205078,-1.3132385592373568,64.79055786132811,0.05965103745557432
4073,2012-08-16,64.78182220458984,64.79929351806639,64.13539886474611,64.64205169677734,3319825.0,0.003111138098853994,6.599825327511828,16.0,86.08347173519938,75.68389638725303,-0.43539228993580537,-3.552719927407388,-5.8286981372579945,-4.367837429486229,14.714894382953192,0.6638946533202841,2.4640603858520436,2.8564821243286147,-2.523728629317759,8.236692877974995,0.1663767475054243,5.546587501151805,-2.229078784935993,56.521904231484875,-23.664560525486287,2.6901053768231904,8,-0.6769962310791016,-3.957143783569336,-7.132467269897461,-6.630180358886719,4.358970642089844,3,0.05582515210368344,1.4477467965014341,64.58090209960939,-2.159985327254765,64.65078735351561,-3.0701775891393286,64.54596710205078,0.05582515210368344
4074,2012-08-17,65.1923828125,65.1923828125,64.62458038330078,64.77308654785156,3957581.0,0.006337589680845079,1.708359110593544,2.999890829694323,83.11214217760855,77.45107127671433,-0.6270536606348998,-3.7829687302986414,-6.104028733570047,-4.858152736092592,14.109294242342749,0.5678024291992188,2.697156576063165,3.029439544677736,-2.4924946534951573,8.551373742850622,0.2684724455912857,5.790406643764179,-2.199126923975143,90.29825453312986,10.895930764534938,2.760967099086444,8,-0.7337722778320312,-4.367704391479492,-7.222002029418945,-7.07568359375,3.721290588378892,4,0.06525532902916553,6.599825327511828,64.78182220458984,1.4477467965014341,64.58090209960939,-2.159985327254765,64.65078735351561,0.06525532902916553
4075,2012-08-20,65.27973937988281,65.96983337402344,65.15744018554689,65.20985412597656,3638243.0,0.0013399812004732947,-8.299737991267726,0.16667273190436332,83.7125502981545,79.42303096085186,-0.587176542178625,-3.53778057306846,-6.047001525630016,-5.013291528237318,15.338098859925351,0.8123931884765483,3.157033596744384,2.7905284881591825,-2.653985841900578,8.235042818218943,0.06827132312930928,5.512785653189063,-1.9164530175063064,62.38110487724712,-15.115341467537654,2.7222571650298786,8,-0.25769805908203125,-4.123117446899414,-7.285335540771484,-7.516824722290039,3.974609375,0,0.060350528134322845,1.708359110593544,65.1923828125,6.599825327511828,64.78182220458984,1.4477467965014341,64.58090209960939,0.060350528134322845
4076,2012-08-21,66.03098297119139,66.09213256835939,65.51559448242189,65.62915802001953,3615316.0,0.011508066644336123,1.200005822585691,5.749781659388443,85.02200058386101,81.71250556242788,-1.2141235648448117,-3.8978873560288037,-6.662994166424902,-5.813991632780926,16.803646879954886,0.8123931884765767,3.177086721729239,3.166586112976063,-2.161291525846039,8.494463751798158,0.502647293565019,5.830524932387107,-2.198518146718442,96.8749147083694,19.66637275159748,2.6639388194110474,8,-0.947792053222642,-4.813211441040018,-8.036579132080064,-8.58691024780272,1.834434509277358,1,0.04669933365400292,-8.299737991267726,65.27973937988281,1.708359110593544,65.1923828125,6.599825327511828,64.78182220458984,0.04669933365400292
4077,2012-08-22,65.31468200683594,65.75144958496094,65.04388427734375,65.54180145263672,3309937.0,-0.01084795246298198,1.1891958879695965,-0.5652198678514668,85.6825671167537,83.61721451760178,-0.44613977934878335,-2.8132714245725055,-5.791068901635825,-5.160880714946401,17.632778079753724,0.987098693847642,3.091285611219213,2.1248908996582045,-2.9484031245563216,7.198184923872731,-0.41175611244905497,4.661537911765464,-1.0302836335856966,60.267942434485555,-19.420016564040317,2.536647012107262,8,-0.21838760375976562,-4.096910476684563,-7.215452194213867,-7.870609283447266,2.9001541137695312,2,0.058713391518627756,1.200005822585691,66.03098297119139,-8.299737991267726,65.27973937988281,1.708359110593544,65.1923828125,0.058713391518627756
4078,2012-08-23,64.73814392089844,65.80386352539061,64.5372314453125,65.64662933349611,3872175.0,-0.008827082490842741,1.0714307994635142,4.000033591991731,64.28570285994023,81.74917302742854,0.171739475070396,-1.8072049917205177,-5.060989205180874,-4.663382468825226,18.46272340729475,1.2666320800781108,2.995249658912151,1.21684379577637,-3.293528901486056,5.727216493038789,-1.038342552854843,3.472030144407583,1.3539886474609517,12.921238052246158,-61.98854342076361,2.2551863486312107,8,0.3756217956543111,-3.520372390747063,-6.507884979248047,-7.294071197509766,3.0573959350585938,3,0.07259481568131831,1.1891958879695965,65.31468200683594,1.200005822585691,66.03098297119139,-8.299737991267726,65.27973937988281,0.07259481568131831
4079,2012-08-24,65.11376190185547,65.38455963134766,64.35378265380861,64.71193695068361,2923015.0,0.005802112297442319,1.1851911755191522,-0.4423020398565408,61.689565177105685,79.60886078629751,-0.17121581509823613,-1.7467559247242903,-5.324817210929531,-5.107034519294622,19.274807817301703,1.0307769775390483,2.920948442746649,1.2587692260742216,-2.6106751089755704,5.128213561124014,-0.6759529414506744,3.1934913935991176,0.9472726440429824,43.71842755509049,-27.683125417160007,1.9347221675248962,8,3.814697279835855e-06,-3.8959903717040945,-6.403053283691406,-7.237285614013672,3.60772705078125,4,0.06184608026324878,1.0714307994635142,64.73814392089844,1.1891958879695965,65.31468200683594,1.200005822585691,66.03098297119139,0.06184608026324878
4080,2012-08-27,65.75144958496094,65.91741943359375,64.755615234375,64.90411376953125,1846575.0,0.009793439427853157,-1.0305353690246017,2.108718766613578,64.022121490945,77.76644902764926,-0.6927759100773017,-2.068772949841218,-5.830298773387284,-5.784213967503469,20.09075890727539,1.16180419921875,2.8245630717646577,1.6287166595459013,-1.9643330042532767,5.221766323345079,-0.16780817235368772,3.4252414914454903,0.24129488525392162,80.40193285904179,11.424079431218061,1.7965248318995892,8,-0.6376838684081889,-4.533678054809563,-6.997064590454102,-7.831296920776367,3.0137176513671733,0,0.04809359848153427,1.1851911755191522,65.11376190185547,1.0714307994635142,64.73814392089844,1.1891958879695965,65.31468200683594,0.04809359848153427
4081,2012-08-28,65.51559448242189,66.07466125488281,65.28847503662111,65.42823791503906,2762419.0,-0.003587070764642042,-3.285767759108556,0.10309556824117937,58.81261565484583,74.71363745493485,-0.3591116538489274,-1.5041207941871448,-5.48872389020908,-5.589065231880653,20.98763047995072,0.7861862182617045,2.5875331912895376,1.1351669311523551,-2.0367196730264254,4.307053535331136,-0.45077637093703515,2.7211102332417454,-1.1618118286132812,67.51271286005048,2.057710651365383,1.5859433020893907,8,-0.4018287658691406,-4.297822952270515,-6.700061798095717,-7.595441818237319,3.764961242675767,1,0.057066631265386025,-1.0305353690246017,65.75144958496094,1.1851911755191522,65.11376190185547,1.0714307994635142,64.73814392089844,0.057066631265386025
4082,2012-08-29,65.55927276611328,65.62915802001953,65.00894165039061,65.54180145263672,3161565.0,0.000666685298919445,6.888694808345644,0.19999999999996745,60.41280224426022,71.86134084483052,-0.27872411253417795,-1.2093950574650592,-5.431035497268532,-5.653802980448262,21.661152813961383,0.6202163696289205,2.3655208603067024,0.9246446609497099,-1.6965685648648048,3.5458578867642245,-0.38596195195755456,2.235251273856967,-1.1710725402831912,70.05085144019944,7.224592714207091,1.3106066129072582,8,-0.33631515502928266,-4.341501235961907,-6.743740081787109,-7.639120101928711,4.498733520507827,2,0.035176484073927705,-3.285767759108556,65.51559448242189,-1.0305353690246017,65.75144958496094,1.1851911755191522,65.11376190185547,0.035176484073927705
4083,2012-08-30,65.20985412597656,65.69029998779297,65.06135559082031,65.07882690429689,4247278.0,-0.005329812632048125,-6.579019950353958,7.499563318776479,54.36360229430959,68.66705863557507,0.1539896427123466,-0.4488685503316816,-4.962226007953674,-5.334245000576786,22.970470382582413,0.6289443969726562,2.1331839060502205,0.29962387084961506,-0.920876145502632,1.5201238872018692,-0.31062613732650846,0.9098738790257386,-0.7879246795654211,49.74618614198461,-9.198765800807188,0.6102500081761271,8,0.013103485107436086,-3.992082595825188,-6.322254180908203,-7.289701461791992,3.791168212890625,3,0.04608171625140711,6.888694808345644,65.55927276611328,-3.285767759108556,65.51559448242189,-1.0305353690246017,65.75144958496094,0.04608171625140711
4084,2012-08-31,65.88248443603516,66.1270751953125,65.25353240966797,65.35836029052734,3788272.0,0.01031485684294231,-1.3809395079955915,4.0001164551069905,62.771274765396086,66.34025024304637,-0.45869153271330276,-0.9739821520825558,-5.477308404177229,-6.034243678024609,23.539382668186537,0.9172210693359375,1.878537793281481,0.8469009399414062,-0.21448466617565032,1.9082865460584628,0.31620813688287797,1.3775937429999345,-1.427500353454576,82.16566533155319,21.801863029248807,0.5306928030585267,8,-0.6420555114746094,-4.09254264831543,-7.444758415222168,-7.962331771850586,2.6118850708007812,4,0.02903739038225317,-6.579019950353958,65.20985412597656,6.888694808345644,65.55927276611328,-3.285767759108556,65.51559448242189,0.02903739038225317
4085,2012-09-03,66.18822479248047,66.18822479248047,65.39329528808594,65.51559448242189,2891821.0,0.004640692576524774,1.3636446128194368,1.2833415819965375,64.14793638044834,64.02090977600051,-0.6951091276073953,-1.1733886971149587,-5.572797085954129,-6.346046272554865,23.740767646773097,0.7949295043945312,1.6201267883123194,1.0469425201415987,-0.03224196790279166,2.126127008185989,0.5073502761193964,1.586534764163801,-1.6663570653906135,100.0,36.35503499264074,0.539592244022198,9,-0.9172210693359375,-3.594623565673828,-7.7504987716674805,-8.268072128295898,1.991668701171875,0,0.03827363806929074,-1.3809395079955915,65.88248443603516,-6.579019950353958,65.20985412597656,6.888694808345644,65.55927276611328,0.03827363806929074
4086,2012-09-04,65.26226806640625,66.28430938720703,65.20985412597656,66.19696044921875,3284370.0,-0.013989750125152356,-1.0672136922760767,-1.389607885394129,55.41668991651882,60.65803453152997,0.12330498414372926,-0.19118713870136617,-4.415978723449236,-5.433689914839157,23.7336254273802,1.0744552612304688,1.3983602477042467,0.0790557861328125,-0.9465675859131011,1.104679158178726,-0.4337558998901443,0.5918674721557693,-0.6404189153929565,19.86300960129303,-44.70316244320661,0.5128116860229577,9,0.0567779541015625,-2.3629302978515625,-6.824542045593262,-7.34211540222168,2.0440826416015625,1,0.05367418684189085,1.3636446128194368,66.18822479248047,-1.3809395079955915,65.88248443603516,-6.579019950353958,65.20985412597656,0.05367418684189085
4087,2012-09-05,65.42823791503906,66.13581085205078,64.88664245605469,65.24479675292969,3866479.0,0.0025431210644399904,-1.776701828172167,-0.196258325715032,55.16755977394409,59.64490752197485,-0.027784874345400112,-0.3148189239198018,-4.360450299286029,-5.629170635243753,23.540924833320016,1.2491683959960938,1.1585276852693198,0.20790023803711222,-0.7954125591283088,1.2112130352025332,-0.2937561605455983,0.7095566366198227,-0.6733919451302768,38.749965883348345,-25.72527732558587,0.501656398582708,9,-0.10919189453125,-2.528900146484375,-6.990511894226074,-7.508085250854492,1.1268692016601562,2,0.05887851992989579,-1.0672136922760767,65.26226806640625,1.3636446128194368,66.18822479248047,-1.3809395079955915,65.88248443603516,0.05887851992989579
4088,2012-09-06,66.85211181640625,67.13164520263672,65.46318054199219,65.46318054199219,6125991.0,0.021762375798904054,-1.402515792364735,7.571535518216603,61.418265950322045,59.61476316344333,-1.251909103946204,-1.644834739284022,-5.524253662486359,-7.049468946766595,23.52223015619127,1.7034072875976562,0.846503653875601,1.5186504364013729,0.323001419865264,2.7142994529374818,0.9208259281333113,2.1164749446694344,-1.9749087731136115,87.5486394546264,25.25176215600372,0.5978245082680578,9,-0.9084815979003906,-3.5291061401367188,-8.333582878112793,-8.93195915222168,-0.15723419189453125,3,0.04795502166063348,-1.776701828172167,65.42823791503906,-1.0672136922760767,65.26226806640625,1.3636446128194368,66.18822479248047,0.04795502166063348
4089,2012-09-07,67.59461975097656,67.79553985595703,66.95693969726561,66.95693969726561,5376193.0,0.011106723697965393,-1.63015960374236,0.4591156275748523,64.60857440543262,59.6799245983864,-1.7941761490103971,-2.2835785365123797,-6.079437403228113,-7.766193939378056,23.658522753083645,0.9434280395507812,0.5938114957334335,2.120955276489255,0.584353180612112,3.657557372366398,1.3526542285506906,2.8892563244278193,-2.707977294921875,93.09291194020064,29.534096324605244,0.7683010479385698,9,-1.2535285949707031,-2.978771209716797,-8.899198532104492,-9.530332565307617,0.0524139404296875,4,0.02080642798305421,-1.402515792364735,66.85211181640625,-1.776701828172167,65.42823791503906,-1.0672136922760767,65.26226806640625,0.02080642798305421
4090,2012-09-10,67.87415313720703,68.11000823974611,67.35002899169922,67.52474212646484,3748494.0,0.004135438401166924,-1.1749819865062963,0.547940944222428,62.368096099146435,60.07497798108647,-1.945532284684063,-2.425336425994928,-6.192697254599821,-8.029494502064182,23.681989393537446,0.7599792480468892,0.6595519522856961,2.234079360961914,0.4239717284659861,4.044186993457842,1.329025544713943,3.139133177209885,-2.6384429931640625,92.68295569394009,31.96122752944379,0.9050538162479645,9,-1.3758277893066406,-2.3672962188720703,-7.960143089294434,-8.966899871826172,0.3057403564453125,0,0.00913774008163526,-1.63015960374236,67.59461975097656,-1.402515792364735,66.85211181640625,-1.776701828172167,65.42823791503906,0.00913774008163526
4091,2012-09-11,68.48563385009766,68.5118408203125,67.61209106445311,67.62956237792969,3880801.0,0.009009036350767108,-1.0196083468193908,2.450041486527796,71.58141027438454,61.315934428878066,-2.3371878678718048,-2.882580859752011,-6.6363823484778095,-8.596194463674692,23.793062124155508,0.8997497558593892,0.7466847182619176,2.653817749023432,0.5043234182375613,4.803312079809309,1.5790705836304966,3.728564914416367,-2.847521972656253,99.2770886560794,36.90764864701251,1.0747471653929372,9,-1.7863922119140625,-2.4240760803222656,-8.110830307006836,-9.145977020263672,0.48044586181640625,1,-0.004464299142131312,-1.1749819865062963,67.87415313720703,-1.63015960374236,67.59461975097656,-1.402515792364735,66.85211181640625,-0.004464299142131312
4092,2012-09-12,68.43321990966797,69.62123870849611,68.05760192871094,68.79137420654297,5682484.0,-0.0007653275217458511,-1.8189120418128308,-0.41836962043366277,77.08060982687736,63.84004637694115,-2.0497899681058698,-2.6633126250506223,-6.4141671196672405,-8.51154256924086,24.518912876511276,1.5636367797851705,0.779199922953481,2.408787918090823,0.0509545579819104,4.766621278199736,1.2298712380363668,3.5877045981452795,-2.3353114013671927,71.42851900441256,2.6883748187349283,1.1789166800544577,9,-1.1792793273925781,-1.5854759216308594,-7.905546188354485,-8.940692901611321,-0.04367828369140625,2,-0.01646669852956839,-1.0196083468193908,68.48563385009766,-1.1749819865062963,67.87415313720703,-1.63015960374236,67.59461975097656,-0.01646669852956839
4093,2012-09-13,68.39827728271484,68.58172607421875,68.13621520996094,68.36334228515625,4025930.0,-0.0005106091310513872,1.217395431847956,-0.09754175187457396,75.3368770951826,65.2362244135841,-1.6930486259927306,-2.4701904840815274,-6.209144377129263,-8.454280462422659,25.300366121970058,0.4455108642578125,0.8710775076888382,2.1930225372314425,-0.3135654665628351,4.69961054102572,0.9397285353342966,3.4463165391285884,-1.6661693383789071,54.09819165843387,-17.071441301161236,1.2532940018971388,9,-1.1443367004394531,-1.5505332946777344,-7.540843963623047,-8.853340148925781,-0.2183837890625,3,-0.02694761095220477,-1.8189120418128308,68.43321990966797,-1.0196083468193908,68.48563385009766,-1.1749819865062963,67.87415313720703,-0.02694761095220477
4094,2012-09-14,69.446533203125,69.83962249755861,69.18447113037111,69.35917663574219,5475025.0,0.015325764946934717,-2.0000000000001954,2.5005459707359687,76.80604661151108,66.6426811059244,-2.439072337387927,-3.3554294709074384,-7.04487956669341,-9.470965660933956,26.090686017809674,1.4413452148437642,0.9926146575599262,3.0285709381103487,0.18458344984573216,5.872558426374965,1.6065771939780404,4.450564682242657,-2.1943817212402337,84.21070373502937,13.62193984175667,1.421993744132308,9,-2.0834007263183594,-2.4764938354492188,-8.115200996398926,-9.814239501953125,-2.23626708984375,4,-0.03962264855705511,1.217395431847956,68.39827728271484,-1.8189120418128308,68.43321990966797,-1.0196083468193908,68.48563385009766,-0.03962264855705511
4095,2012-09-17,69.21940612792969,69.46400451660156,68.92240142822266,69.00975799560547,3720632.0,-0.003270531511356922,-1.8181980587149407,2.3999126637554586,76.90343346212414,69.03009705543609,-1.9408565968503666,-2.9703084439436225,-6.597857137719288,-9.21689453446654,26.360168256978877,0.5416030883789062,1.1906275539786009,2.6044605255126925,-0.445845607017489,5.654766658042874,1.0793074592476017,4.129613591777783,-1.4497604429101472,72.15678484212229,1.1302211629234336,1.5251530662650925,9,-1.8562736511230469,-2.2318954467773295,-7.7592267990112305,-9.587112426757812,-2.0877609252929688,0,-0.022715774729667793,-2.0000000000001954,69.446533203125,1.217395431847956,68.39827728271484,-1.8189120418128308,68.43321990966797,-0.022715774729667793
4096,2012-09-18,69.11458587646484,69.32423400878906,68.31092834472656,68.80884552001953,3652205.0,-0.0015143188497040994,1.795184779863625,1.4583500127369993,75.59741697903438,71.30008118933502,-1.3769158399320531,-2.7643575452452893,-6.284187885248414,-9.076957963337513,26.312090705603808,1.0133056640625,1.3003264486724788,2.3454601287841825,-0.8868603489538032,5.577780606522175,0.7292998899151826,3.9616203676531825,-0.9309448289374842,59.31379054942091,-11.347253194248417,1.6161602388689962,9,-1.4631843566894531,-2.127075195312486,-7.49716854095459,-9.325054168701172,-2.236267089843736,1,-0.01352380790479113,-1.8181980587149407,69.21940612792969,-2.0000000000001954,69.446533203125,1.217395431847956,68.39827728271484,-0.01352380790479113
4097,2012-09-19,69.14952850341797,69.64744567871094,68.67781066894531,69.39411926269531,3881394.0,0.0005055752922484835,1.5814130622442037,-0.7999950092329191,79.71009156154025,73.33250625724814,-0.925843706976579,-2.6322281810484753,-6.111764964941003,-9.061997679417843,26.813228420919856,0.969635009765625,1.3925633538302549,2.1886604309082003,-1.1340877258516144,5.511408587668015,0.5272863525282929,3.8500345092881076,-0.8386001586914062,59.487434440069556,-13.248341309501093,1.6613740783799087,9,-0.7512474060058594,-2.162017822265611,-7.532111167907715,-9.359996795654297,-1.6859359741210795,2,-0.0026529290289353247,1.795184779863625,69.11458587646484,-1.8181980587149407,69.21940612792969,-2.0000000000001954,69.446533203125,-0.0026529290289353247
4098,2012-09-20,69.43779754638672,69.59503173828125,68.52931213378906,68.61666870117189,4441887.0,0.004168778142203733,-1.1403387804821992,-3.357153997317388,78.4614745667889,74.87171738628773,-0.9038063699868673,-2.6881829378980058,-6.1701178608712155,-9.298599367475546,27.78175146961147,1.0657196044921875,1.6377294333231873,2.2419467926025334,-1.083662055250585,5.567555640455652,0.5791423686759742,3.9047512165290925,0.4018249511718892,73.71449675348913,2.081834596010509,1.6628044239265578,9,-0.8429718017578125,-2.450286865234361,-7.339932441711426,-9.648265838623047,-2.1576461791992188,3,-0.015096330204164232,1.5814130622442037,69.14952850341797,1.795184779863625,69.11458587646484,-1.8181980587149407,69.21940612792969,-0.015096330204164232
4099,2012-09-21,69.14079284667969,70.19777679443361,69.02722930908203,69.84835815429689,11675384.0,-0.004277277076776831,-1.5046689303905227,-0.8616982727382856,73.6694030279789,76.127418156158,-0.4072374778913286,-2.1860966451961303,-5.681051976332654,-8.933276438902183,29.097427140550597,1.1705474853515767,1.8968067347126691,1.7435905456542997,-1.538588106214661,5.02576919752326,0.10250121971982651,3.384679871588773,-0.611480712890625,43.98151330500183,-23.068859001046015,1.641089325934478,9,-0.23585891723632812,-1.8650131225585795,-6.6760406494140625,-9.351261138916016,-1.4937591552734375,4,-0.013897719616235094,-1.1403387804821992,69.43779754638672,1.5814130622442037,69.14952850341797,1.795184779863625,69.11458587646484,-0.013897719616235094
4100,2012-09-24,68.91367340087889,69.18447113037111,68.77390289306639,69.01849365234375,3339515.0,-0.0032848834450659448,-1.1363663431191466,0.1481421578141682,82.96526709197111,77.39229113588985,-0.01917117879854402,-1.8023308594625007,-5.2673092278773765,-8.636234197004406,30.00744483155299,0.4105682373047159,2.0052210314011205,1.3583599090575973,-1.8945419196545146,4.611261737769709,-0.26809100529845864,2.9848108234136532,-0.38436126708982954,31.9445399150055,-39.377962253471644,1.6264509143560588,9,0.21401596069337359,-1.637893676757784,-6.272028923034654,-9.12414169311522,-1.1792831420898295,0,-0.02471798706315831,-1.5046689303905227,69.14079284667969,-1.1403387804821992,69.43779754638672,1.5814130622442037,69.14952850341797,-0.02471798706315831
4101,2012-09-25,69.25434875488281,69.70859527587889,68.77390289306639,69.17573547363281,3199501.0,0.0049435088450759945,-1.1188149634215259,-0.7499818036246163,83.48619810098674,78.10402316634645,-0.2674637531112012,-1.9484443739821984,-5.413273214211856,-8.889371502025114,30.962788612661562,0.9346923828125,2.039213570561955,1.5120975494384794,-1.6763309356573899,4.700526034534349,-0.08211669310945524,3.106311791986414,-0.6916673278808645,43.45531782577047,-30.66602498797402,1.5942142425479329,9,-0.08735275268554688,-1.9785690307617045,-6.165017127990723,-9.13287353515625,-0.7687149047851562,1,-0.030650834069050892,-1.1363663431191466,68.91367340087889,-1.5046689303905227,69.14079284667969,-1.1403387804821992,69.43779754638672,-0.030650834069050892
4102,2012-09-26,67.86541748046875,68.88746643066406,67.86541748046875,68.70401763916016,5818033.0,-0.020055509861626297,-1.4375119408280794,-10.667410714285714,58.92304798247849,76.28026437604599,1.153787703804312,-0.398305358074424,-3.8682270352070205,-7.42608771265256,31.886257019146612,1.3889312744140625,2.0556959369418593,0.007859039306637783,-3.0104263528098016,3.026144431423077,-1.501283656751582,1.5170017353648575,2.332359313964858,0.0,-69.43116562174039,1.5091426960582186,9,1.1661796569824219,-0.589637756347642,-4.714936256408691,-7.682792663574212,1.6335220336914062,2,-0.01454494395664363,-1.1188149634215259,69.25434875488281,-1.1363663431191466,68.91367340087889,-1.5046689303905227,69.14079284667969,-0.01454494395664363
4103,2012-09-27,68.21483612060547,68.69528198242189,68.08380889892578,68.23230743408203,4175944.0,0.005148699486557717,-3.375075058682344,0.020833901944194256,55.867776707901,73.95378994231154,0.8667606035853765,-0.5386734546129759,-4.080159992579382,-7.709665005474875,32.81451273949585,0.8298645019531392,1.9537511515046617,0.2070285797119169,-2.5436090583037156,2.9576662177275495,-1.1682902392958994,1.5823473987197332,1.9362934875488378,14.981338340306149,-49.33114918943626,1.3753188190078196,9,0.8167610168457031,-0.9390563964843608,-5.057803153991699,-8.03221130371093,1.0133056640625,3,-0.011012906195074113,-1.4375119408280794,67.86541748046875,-1.1188149634215259,69.25434875488281,-1.1363663431191466,68.91367340087889,-0.011012906195074113
4104,2012-09-28,67.79553985595703,68.92240142822266,67.52474212646484,68.43321990966797,4410598.0,-0.006146701927233433,-1.3703694119169307,36.49868995633188,49.275413276026484,70.88400992163402,1.1479545936208382,0.03298374865138953,-3.4992257799363955,-7.23410798053294,33.250604486500556,1.3976593017578125,1.8092551316704402,-0.3079204559326172,-2.8742451038314556,2.258404191966221,-1.5910827798820293,0.9752418680167949,2.309875509643561,12.399997205162146,-46.32760987528174,1.2831623239494168,9,1.0657196044921875,-0.5197601318359233,-4.629771232604966,-7.612915039062493,2.0790252685546875,4,-0.007602100224654351,-3.375075058682344,68.21483612060547,-1.4375119408280794,67.86541748046875,-1.1188149634215259,69.25434875488281,-0.007602100224654351
4105,2012-10-01,68.72148895263672,68.88746643066406,67.7169189453125,67.79553985595703,3979853.0,0.013657964796017774,-1.1612948667380403,-1.4520590557775597,52.05478541537053,68.26816197011581,0.16086497805369504,-0.7309234673559502,-4.195093746948672,-8.08152165106371,33.665561339036955,1.1705474853515625,1.7122509422528935,0.4913654327392578,-1.9224791261240455,2.905209991602561,-0.7155568466923938,1.6982877121709095,1.2806994833984504,54.79978479747941,1.1517852342621637,1.2069222794316532,10,0.1397705078125,-1.2447929382324219,-5.555720329284654,-8.53886413574218,0.1572418212890625,0,-0.015634924062413624,-1.3703694119169307,67.79553985595703,-3.375075058682344,68.21483612060547,-1.4375119408280794,67.86541748046875,-0.015634924062413624
4106,2012-10-02,68.76516723632811,69.54261779785156,68.09254455566406,68.21483612060547,3379911.0,0.0006355840706753213,-2.6483765392404335,0.5943427319018353,52.89635587319368,65.28885800474397,0.06974351173694515,-0.5256691373218274,-3.9961175992724662,-8.037941863831108,34.49153390902229,1.4500732421875,1.5059672342592734,0.35989875793455894,-1.615804023842216,2.335601539711334,-0.6279526329538356,1.3477501488229535,1.1379233473242465,61.47183037351481,9.65684389093375,0.9878513908883884,10,0.09609222412110796,-1.2229576110839702,-5.599398612976046,-8.582542419433572,1.3539886474609517,1,-0.014989812705559658,-1.1612948667380403,68.72148895263672,-1.3703694119169307,67.79553985595703,-3.375075058682344,68.21483612060547,-0.014989812705559658
4107,2012-10-04,69.28055572509766,69.82215118408203,69.11458587646484,69.45526123046875,3659675.0,0.007494906352780051,-1.7931392774858073,-0.31745525626274507,57.102688705667276,62.91565957573046,-0.47506202491584304,-0.777517642480916,-4.266871363935948,-8.460655203663414,35.81746526781039,1.0569839477539205,1.3180451040467034,0.682671356201169,-0.7465394089071395,2.1118821213094776,-0.031934026352985256,1.3972767387553233,-1.7558135986328125,76.42581510729728,23.871060332815972,0.7146053825541516,10,-0.4192962646484375,-1.7383460998535156,-6.114787101745591,-9.097930908203118,0.3406829833984517,3,-0.011473953502252776,-2.6483765392404335,68.76516723632811,-1.1612948667380403,68.72148895263672,-1.3703694119169307,67.79553985595703,-0.011473953502252776
4108,2012-10-05,70.05800628662111,70.31133270263672,69.3067626953125,69.446533203125,3547619.0,0.011221771439137163,-1.2548913834587754,-3.500021835014711,55.14701821399818,60.857616818621494,-1.2910519709947437,-1.3728633980685174,-4.763080381712442,-9.132576478367803,36.555408958483376,1.0307769775390625,1.1588383705696685,1.2998271942138757,-0.019893864400543748,2.619548252828295,0.639966664906666,1.9596877235210854,-2.487315979003924,90.90909090909142,40.60881067481462,0.6598605293072124,10,-1.1399688720703267,-2.459018707275405,-6.837641716003418,-9.87538146972657,-0.8036575317382955,4,-0.00798005541541813,-1.7931392774858073,69.28055572509766,-2.6483765392404335,68.76516723632811,-1.1612948667380403,68.72148895263672,-0.00798005541541813
4109,2012-10-08,69.00102233886719,69.65618133544922,68.70401763916016,69.53388214111328,3445043.0,-0.015087268447657398,1.4494273966419045,-0.8714362359164832,48.387104044861786,57.015598702276016,-0.28606195551985536,-0.2161975055543337,-3.4420398363712508,-7.976532974117887,36.63306588992901,1.3539886474609517,0.9400073004647993,0.172523117065424,-1.030902391439625,1.375948625570473,-0.42918963718710756,0.7742358713179556,-1.3207063354492163,49.49493464292541,1.8784163036344168,0.6017127542525251,10,-0.08298492431640625,-1.4020347595214844,-5.7806577682494975,-8.81839752197265,0.681365966796875,0,0.0032915374019444332,-1.2548913834587754,70.05800628662111,-1.7931392774858073,69.28055572509766,-2.6483765392404335,68.76516723632811,0.0032915374019444332
4110,2012-10-09,68.49436950683594,69.07090759277344,68.23230743408203,68.85252380371094,3422154.0,-0.007342685874175192,1.1098932739557739,0.6721360766290108,45.67598245563648,52.81446363057043,0.17305641899346824,0.3576391339635734,-2.7348545086513525,-7.378479777833604,36.3306631669837,0.8386001586914062,0.6986215681088481,-0.36514053344725994,-1.4947179424539598,0.76443687555944,-0.9299292379506028,0.1996481710560829,-0.7088128354492227,18.110108967371684,-26.869025606283873,0.5647887045033476,10,0.42366790771484375,-0.8953819274902344,-4.979184150695801,-8.294273376464844,-0.3756256103515483,1,0.020150497443998328,1.4494273966419045,69.00102233886719,-1.2548913834587754,70.05800628662111,-1.7931392774858073,69.28055572509766,0.020150497443998328
4111,2012-10-10,68.17989349365234,68.9486083984375,68.16242218017578,68.45069122314453,3360536.0,-0.0045912680917838955,-4.142835753855367,0.7560923653715065,43.493512557133776,51.100070805532134,0.3565923504577313,0.6830560596233397,-2.2182392152235195,-6.989962717822117,35.73743588279354,0.7861862182617188,0.495708612656216,-0.6643295288085938,-1.82310935172994,0.49445029411275243,-1.243719440269274,-0.08493961734791355,-0.29330578101563276,0.8130312218190596,-40.58225513807174,0.5793899114606765,10,0.7381439208984375,-0.5809059143066406,-4.247591018676758,-7.949222564697266,-0.6027450561523438,2,0.010249902786053866,1.1098932739557739,68.49436950683594,1.4494273966419045,69.00102233886719,-1.2548913834587754,70.05800628662111,0.010249902786053866
4112,2012-10-11,67.30635070800781,67.78680419921875,66.9219970703125,67.35002899169922,6895453.0,-0.012812322532094633,-1.1290558879048844,0.16129486673804022,36.739072442800286,48.97465922052094,1.2767562402576687,1.5471723728224163,-1.1522010481411655,-6.028016569826789,34.06734045994359,1.2578964233398438,0.23161271695872188,-1.4815288543701115,-2.8200902744263914,-0.14296743431383163,-2.1508095643982585,-0.8122481443419645,3.0049819946289062,11.340087834020265,-24.894364308564967,0.669280710028143,10,1.3103141784667969,0.2926368713378906,-3.1971588134765625,-7.027637481689453,-0.37561798095703125,3,0.04179108131985809,-4.142835753855367,68.17989349365234,1.1098932739557739,68.49436950683594,1.4494273966419045,69.00102233886719,0.04179108131985809
4113,2012-10-12,66.55510711669922,67.05302429199219,66.50269317626953,66.75601959228516,3873467.0,-0.011161555832490122,-2.599990018465838,4.599825327510917,34.77361540542033,47.36334834600915,1.975559598303363,2.269614510491195,-0.18815936393221477,-5.203138434014647,32.367986128434445,0.8036575317382812,-0.10638929369780215,-2.1406139373779354,-3.806015153606211,-0.47521272114965996,-2.973314545492073,-1.3079133292637977,3.6884388732910196,1.6620940933966235,-32.2047392358888,0.8327006081141404,10,1.8519058227539062,1.3321495056152344,-2.4459152221679688,-6.276393890380859,1.5985794067382812,4,0.046069065540239595,-1.1290558879048844,67.30635070800781,-4.142835753855367,68.17989349365234,1.1098932739557739,68.49436950683594,0.046069065540239595
4114,2012-10-15,66.69487762451172,66.9219970703125,66.45902252197266,66.48522186279297,2484330.0,0.0021000718632668836,-2.5334226155816935,-1.0435178856231488,36.79831641333593,45.66818512356086,1.858703661400554,2.016514825300078,-0.22767864996795595,-5.28877549018128,30.000308541669312,0.46297454833984375,-0.17616442792562736,-1.8632606506347713,-3.71204351498136,-0.014477786288182415,-2.7876520828080658,-0.9388692184614769,3.3990342529296953,9.030072003388396,-24.043892951245823,0.9243914321732916,10,1.6902999877929688,1.6902999877929688,-2.0615596771240234,-5.830890655517578,1.9741973876953125,0,0.0383758276727153,-2.599990018465838,66.55510711669922,-1.1290558879048844,67.30635070800781,-4.142835753855367,68.17989349365234,0.0383758276727153
4115,2012-10-16,67.64703369140625,68.04013061523439,66.86958312988281,67.15785217285156,4411784.0,0.01427629978204803,-1.1967269447188962,2.333260553129549,41.08526869362548,44.355842103608836,0.8248497844523257,0.9913475841971717,-1.0889812105242527,-6.174574698253323,27.970655060383827,1.3452529907226705,-0.2277269471782546,-0.8324859619140597,-2.696534160582985,1.0315622367548656,-1.7645100612485294,0.09953813742041007,2.2287848247070343,47.71922835297182,15.299208241060938,0.9320240993344634,10,0.7381439208984375,0.7381439208984375,-2.1685638427734375,-6.385583877563477,0.1397705078125,1,0.030087861997655896,-2.5334226155816935,66.69487762451172,-2.599990018465838,66.55510711669922,-1.1290558879048844,67.30635070800781,0.030087861997655896
4116,2012-10-17,68.17989349365234,68.38081359863281,67.63829803466797,67.89162445068361,3763240.0,0.007877060872719222,1.1518783027837354,0.5892884993293325,51.92720397157655,43.78078824426542,0.22376992725006062,0.40567157518844965,-1.5341869570383153,-6.643163545529561,26.68343005731067,0.7425155639648438,-0.1904850820893671,-0.25289154052734375,-2.096657352138749,1.5908742710840613,-1.1747744463330463,0.6689913652783588,1.490917262812502,89.54516401805529,50.83385317872322,0.9218829058057014,10,0.20528411865234375,0.20528411865234375,-2.177302360534668,-6.009963989257805,-0.19217681884765625,2,-0.0008968860764448916,-1.1967269447188962,67.64703369140625,-2.5334226155816935,66.69487762451172,-2.599990018465838,66.55510711669922,-0.0008968860764448916
4117,2012-10-18,68.96607971191406,69.29802703857422,68.24977874755861,68.38954162597656,3595359.0,0.01153105670860155,-1.4489955973834323,2.0000000000000986,54.36991355766268,43.694443282450365,-0.683604164550971,-0.4163071223659358,-2.230224666701048,-7.3424197288745745,25.388589464922255,1.118133544921875,-0.22149867924667888,0.5424671173095703,-1.2880630381640827,2.3729972727832234,-0.3727979604272633,1.457732195046404,0.5120237504812479,88.30761540818136,44.669846843320315,0.915265077736829,10,-0.908477783203125,-0.580902099609375,-2.5856800079345703,-6.538454055786133,-0.58526611328125,3,-0.020139339226122766,1.1518783027837354,68.17989349365234,-1.1967269447188962,67.64703369140625,-2.5334226155816935,66.69487762451172,-0.020139339226122766
4118,2012-10-19,68.38954162597656,68.98355102539061,68.04013061523439,68.68654632568361,6197576.0,-0.008359734065584434,1.1176329557228153,-0.5151519161550109,53.393180429493995,44.25067399185394,-0.41194767410355837,0.08186911453999812,-1.5652810145940492,-6.670263240103409,24.133771252966103,0.9434204101562216,-0.278992924896869,0.018341827392575283,-1.7488528438435793,1.7855364986287299,-0.865255508225502,0.9019391630106526,0.9084854125976562,67.99986025787797,19.56757776047094,0.8835973356180777,10,-0.511016845703125,-0.004364013671875,-1.3386993408203125,-5.407217025756829,-0.24459075927734375,4,-0.021330876976834112,-1.4489955973834323,68.96607971191406,1.1518783027837354,68.17989349365234,-1.1967269447188962,67.64703369140625,-0.021330876976834112
4119,2012-10-22,68.17989349365234,68.70401763916016,68.01392364501953,68.10127258300781,2619428.0,-0.0030654998898923536,-4.448423335240792,-0.26471268206220316,46.63043375072388,44.356724135752536,-0.3699276332144166,0.22750217417259933,-1.2743179609421986,-6.34209146567045,22.471692891811774,0.690093994140625,-0.4229903988718746,-0.14326133728027912,-1.874236057702177,1.5877133831416188,-1.008748697491228,0.7222260229306698,1.118133544921875,53.95678932834016,6.068469216965845,0.8654873602109475,10,-0.30136871337890625,0.20528411865234375,-1.1290512084960938,-5.19756889343261,0.33194732666015625,0,-0.00038437974704785827,1.1176329557228153,68.38954162597656,-1.4489955973834323,68.96607971191406,1.1518783027837354,68.17989349365234,-0.00038437974704785827
4120,2012-10-23,67.21026611328125,68.18862915039061,66.82590484619139,68.14495086669922,3852295.0,-0.014221603036991604,1.6666716432395245,-11.888500727802038,41.325540376731574,44.11583833793007,0.4452130861868113,1.1204156254552515,-0.22508117899207036,-5.252098927545902,20.639960636447256,1.3627243041992188,-0.6506513700668393,-1.0277183532714815,-2.803403741483237,0.7479670349402738,-1.915561047377352,-0.13987565916561095,1.9174206542968761,15.547826408992357,-29.35729658091806,0.8878426941058776,10,0.6682586669921875,1.1749114990234375,-0.04368019104003906,-4.118749618530266,1.7470779418945312,1,0.02170514987200023,-4.448423335240792,68.17989349365234,1.1176329557228153,68.38954162597656,-1.4489955973834323,68.96607971191406,0.02170514987200023
4121,2012-10-24,67.13164520263672,67.43738555908203,66.39787292480469,67.3587646484375,3206313.0,-0.0011697753214072737,4.409039480736021,0.24299042534956045,37.39753804962564,44.189001183132895,0.4017512554650864,1.0876177975855086,-0.06950226221047728,-5.049000521235428,18.385878542603994,1.0395126342773438,-0.7692982066536729,-1.000204086303711,-2.7738547978867985,0.7734466252793766,-1.8870294420952547,-0.11337873051216718,1.8359217102050849,25.30114776825762,-14.971704947076347,0.8868253557915434,10,0.7163047790527344,1.2229576110839844,0.04367637634277344,-4.040128707885735,2.0091476440429688,2,0.009759316855775468,1.6666716432395245,67.21026611328125,-4.448423335240792,68.17989349365234,1.1176329557228153,68.38954162597656,0.009759316855775468
4122,2012-10-25,66.87831878662111,67.50727081298828,66.74729156494139,66.98314666748047,3100615.0,-0.0037735767572945056,-3.142904674762691,0.46155396553455397,30.131008114112447,43.673155928543125,0.6570746293259049,1.3314665408185675,0.2616781475313559,-4.682703831590928,17.079703871583867,0.7599792480468892,-0.8437119650532736,-1.2041755676269332,-3.0619818371672807,0.6536307019134142,-2.133078702397114,-0.2752724328567524,1.8836726071777292,18.581039213951257,-14.655193353010887,0.9289031347701754,10,0.9696311950683452,1.4762840270995952,0.4411373138427592,-3.7868022918701243,2.3935012817382812,3,0.016588304076888827,4.409039480736021,67.13164520263672,1.6666716432395245,67.21026611328125,-4.448423335240792,68.17989349365234,0.016588304076888827
4123,2012-10-26,67.46359252929689,67.76933288574219,66.45028686523439,66.45028686523439,2770637.0,0.008751322600424993,-1.6034513913985986,-9.666375545852839,39.791197634762106,44.00569828647937,0.2393969452658098,0.7241535231116671,-0.24381273518717705,-5.151293967027968,15.794424135061833,1.3190460205077983,-0.8668495922487693,-0.5813396453857251,-2.4581603849996156,1.2954810942281654,-1.5197500151926704,0.3570707244212201,1.1092693869824188,46.21217384400153,14.411578289399856,0.9384103698069428,10,0.3843574523925639,0.8910102844238139,0.22930335998533735,-4.3720760345459055,2.0528182983398295,4,0.013595793448704985,-3.142904674762691,66.87831878662111,4.409039480736021,67.13164520263672,1.6666716432395245,67.21026611328125,0.013595793448704985
4124,2012-10-29,67.2801513671875,67.48979949951172,66.96567535400389,67.42864990234375,1950737.0,-0.0027191134541156847,2.870964106609673,-0.14654860860137334,41.57578144353471,44.06019970313595,0.575064093729523,0.913857272000314,0.005689013805564969,-4.854259303439889,15.074267199208775,0.5241241455078267,-0.7571512027547413,-0.7390113830566349,-2.644188723122042,1.1661659570087721,-1.6916000530893456,0.2135772869760757,1.118711429773839,49.26848388278739,15.086090391761118,0.9525886700327048,10,0.5677986145019531,1.0744514465332031,0.511016845703125,-4.188634872436516,2.3061447143554688,0,0.012853709183738182,-1.6034513913985986,67.46359252929689,-3.142904674762691,66.87831878662111,4.409039480736021,67.13164520263672,0.012853709183738182
4125,2012-10-30,67.64703369140625,67.80427551269531,67.14911651611328,67.38497161865234,1595689.0,0.0054530543817663535,1.2727044158318888,-1.764745170571311,46.32972031610135,43.43825707474982,0.23264709719271082,0.4873382868389058,-0.2923236867985253,-5.101611434443626,14.206525498567007,0.6551589965820312,-0.5435893977201829,-0.31840629577637003,-2.200654310513542,1.563841718960802,-1.259530303144956,0.622717711592216,0.5917499157825574,88.81957252902247,48.333538778625595,0.9411240073685828,10,0.20091629028320312,0.7075691223144531,0.44332313537597656,-4.376440048217766,2.201324462890639,1,0.012784110133363003,2.870964106609673,67.2801513671875,-1.6034513913985986,67.46359252929689,-3.142904674762691,66.87831878662111,0.012784110133363003
4126,2012-10-31,67.73439025878906,68.45069122314453,67.55968475341797,67.56841278076172,3595664.0,0.0012913584323788196,-8.714761053113172,0.6333517715217328,53.30638127342591,43.32008682094573,0.08431696798866994,0.3360273130299163,-0.33259412879544925,-5.07803781699927,13.007936394167585,0.8910064697265625,-0.3455162443140978,-0.17951087951659872,-2.0256601460346104,1.666638387001413,-1.1025855127756046,0.7435637537424071,-1.336517333984375,64.19219136755925,19.19241106540725,0.9230746332590054,10,-0.04367828369140625,0.6202125549316406,0.4673442840576172,-4.463796615600579,2.5944137573242188,2,0.018055138485992828,1.2727044158318888,67.64703369140625,2.870964106609673,67.2801513671875,-1.6034513913985986,67.46359252929689,0.018055138485992828
4127,2012-11-01,68.48563385009766,68.91367340087889,67.30635070800781,67.50727081298828,2448422.0,0.011091021686891356,-1.329110145600457,5.894552976327281,64.91230758350818,44.59998983805842,-0.8294728076345024,-0.5036454941847808,-1.0039592106754185,-5.700024474169062,11.69199347793135,1.6073226928710795,-0.22710622784597945,0.6114788055419922,-1.1427226044583847,2.365680215542369,-0.26562189945819625,1.4885795105421806,-2.046704559326173,82.62393885053663,30.81447022855945,0.8771007050001919,11,-0.8298606872558594,-0.13103103637695312,-0.26424598693847656,-5.215040206909173,2.0091476440429688,3,0.009566371219050795,-8.714761053113172,67.73439025878906,1.2727044158318888,67.64703369140625,2.870964106609673,67.2801513671875,0.009566371219050795
4128,2012-11-02,69.49893951416016,70.11915588378906,68.82631683349611,69.00975799560547,3851575.0,0.014795886481542064,-2.0204267151489894,0.5,69.08442688666509,47.09487796427411,-1.8649840234167954,-1.6453399927976022,-1.905378353810164,-6.576171221513384,10.298391231300506,1.6335220336914062,-0.2386376144904716,1.652737808227542,0.03234813255211577,3.273127483902968,0.8425429703898288,2.462932646065255,-2.961020458984379,80.33232284864755,22.156834044287848,0.8101948378377163,11,-1.2404251098632812,-1.1443367004394531,-1.3452510833740234,-6.228345870971673,1.1006622314453125,4,-0.0032679555600195753,-1.329110145600457,68.48563385009766,-8.714761053113172,67.73439025878906,1.2727044158318888,67.64703369140625,-0.0032679555600195753
4129,2012-11-05,69.22814178466797,69.50767517089844,68.72148895263672,68.83505249023439,2692371.0,-0.0038964296633190454,-1.535199832703923,0.8035653014753756,61.861084306594826,49.37660506759225,-1.5978903577384784,-1.429969922178941,-1.5356430818146976,-6.192805734276234,9.515008909080416,0.7861862182617188,-0.34636198773185356,1.3705841064453068,-0.286646707117157,3.0278149200077706,0.5419686996640678,2.199199513226546,-2.4753485197753946,69.99992293643025,10.06796949838811,0.8286154067812319,11,-0.9696273803710938,-0.8735389709472656,-1.074453353881836,-5.957548141479485,2.4022445678710938,0,0.004164044210017925,-2.0204267151489894,69.49893951416016,-1.329110145600457,68.48563385009766,-8.714761053113172,67.73439025878906,0.004164044210017925
4130,2012-11-06,69.87456512451172,70.22398376464844,69.55135345458984,69.59503173828125,2752235.0,0.009337580399809475,-2.6666597350745493,0.7111193059410618,62.500028137500095,52.16577063291163,-2.0413032673619966,-2.0740272419838277,-2.0941352308815055,-6.716459333746755,9.38911204259371,0.9958419799804688,-0.39040125361145783,1.9479976654052678,0.07784376850577246,3.818151562304763,1.01292071695552,2.8830746138550154,-2.9197901024853508,88.023900423618,30.522631503280117,0.9350769484497502,11,-1.5374298095703125,-1.5199623107910156,-1.8060455322265625,-6.603971481323235,1.947998046875,1,-0.004125521818348021,-1.535199832703923,69.22814178466797,-2.0204267151489894,69.49893951416016,-1.329110145600457,68.48563385009766,-0.004125521818348021
4131,2012-11-07,68.87873077392578,70.65201568603516,68.83505249023439,70.23271942138672,4922946.0,-0.014251743088653623,-1.5212047427482833,-4.843745735418543,49.37503616372972,54.303995971758,-0.8622585177934639,-1.0784458220662572,-1.0125249428200789,-5.615510674695031,9.065149825237926,1.816963195800767,-0.3725090739768291,0.9172214508056697,-0.9984222536783278,2.8328651552896673,-0.04060040143632193,1.8750433030476614,-1.6624190524896534,46.99753490694901,-6.334012558909869,0.9578218522419972,11,-0.3275794982910156,-0.3537864685058594,-0.7097530364990234,-5.608137130737298,2.9176254272460938,2,0.014077311957934047,-2.6666597350745493,69.87456512451172,-1.535199832703923,69.22814178466797,-2.0204267151489894,69.49893951416016,0.014077311957934047
4132,2012-11-08,70.11915588378906,72.3117446899414,70.03179931640625,70.88787078857422,8762438.0,0.018008826468284056,-3.8333212030050867,0.5677410266523919,61.3014087877247,56.694019433198285,-1.7820249225263751,-2.2106806729720745,-2.152399850102867,-6.746028350719797,10.335694525301495,3.433013916015625,-0.1800594821725383,2.0170063018798885,-0.09868164317188644,4.132694246931663,0.959162329354001,3.074850274405776,-2.559273765893039,38.92945331525643,-12.028362012400684,1.0578439725258895,11,-0.48044586181640625,-0.7643470764160156,-1.9174213409423828,-6.848562240600579,1.5811080932617188,3,0.0029898838581525755,-1.5212047427482833,68.87873077392578,-2.6666597350745493,69.87456512451172,-1.535199832703923,69.22814178466797,0.0029898838581525755
4133,2012-11-09,69.62123870849611,70.75684356689453,68.78263854980469,70.69569396972656,4898614.0,-0.007101014965413599,2.299264954322617,1.3977291900314432,59.07593771558486,58.638481241203856,-1.0570156108317121,-1.5507885560635088,-1.5463806553993464,-6.130080216682494,11.096490935435742,1.9742050170898438,0.062065907156835465,1.3657825469970817,-0.7220708846613348,3.453635978655498,0.3218558311678663,2.409709262826297,-1.4911330819546436,25.060882056687646,-24.463478187919044,1.0439267158292094,11,0.10919189453123579,-0.2664299011230611,-1.4195041656494283,-6.350645065307624,2.245002746582017,4,0.012547073304771894,-3.8333212030050867,70.11915588378906,-1.5212047427482833,68.87873077392578,-2.6666597350745493,69.87456512451172,0.012547073304771894
4134,2012-11-12,69.25434875488281,70.4598388671875,69.23687744140625,69.58629608154297,3089220.0,-0.005269799279921772,-5.666638940298197,0.30894476358188594,63.92856103109677,60.59390798731446,-0.4253677987160529,-1.0354035456214206,-1.0951073490937233,-5.632286034768043,11.859733885070181,1.22296142578125,0.4012023204985411,0.8709190368652315,-1.125958166858382,2.867796240588845,-0.12751956499657524,1.8693576387270383,-0.6224464407333556,13.366279911883035,-38.78469254677367,0.9984386018618073,11,0.5546989440917969,0.10046005249023438,-0.9958362579345703,-5.926977157592773,2.996246337890625,0,0.019424816129367084,2.299264954322617,69.62123870849611,-3.8333212030050867,70.11915588378906,-1.5212047427482833,68.87873077392578,0.019424816129367084
4135,2012-11-13,69.68238830566406,69.85709381103516,68.79137420654297,69.00102233886719,2952325.0,0.006180688411297375,1.0677986173819076,-2.0526327886184466,66.59093999331064,62.069970067301654,-0.5971240334936709,-1.3735644860582,-1.4419063217576422,-5.90286815621667,12.160878869652867,1.0657196044921875,0.6279522939676099,1.197190856933588,-0.8485283745188923,3.2429100883860684,0.17433124120734078,2.2200504726598353,2.6293563842773438,25.495117464064666,-28.810752799708464,1.0228596157262426,11,0.12665939331054688,-0.3275794982910156,-1.4238758087158203,-6.355016708374023,2.8127975463867188,1,0.027955385775958908,-5.666638940298197,69.25434875488281,2.299264954322617,69.62123870849611,-3.8333212030050867,70.11915588378906,0.027955385775958908
4136,2012-11-14,68.11874389648439,69.46400451660156,67.98771667480469,69.18447113037111,3988941.0,-0.022439592660353336,-1.2236906369407976,-1.5641039996416894,56.89318478407417,61.1789564229201,1.147440086415756,0.1952757466398367,0.21633490549847068,-4.175870241288791,11.976142065991823,1.694671630859375,0.8290157456035985,-0.3633960723876868,-2.4112182693104245,1.684426124535051,-1.3873071708490556,0.6605150260736821,4.122593383789052,3.030212136022871,-53.48979124765704,1.023911098461366,11,2.0309867858886577,1.2360649108886577,0.13976860046385298,-4.236673355102553,4.367706298828111,2,0.05437298257482226,1.0677986173819076,69.68238830566406,-5.666638940298197,69.25434875488281,2.299264954322617,69.62123870849611,0.05437298257482226
4137,2012-11-15,67.5771484375,68.14495086669922,67.27141571044922,67.61209106445311,3600821.0,-0.007950755225425432,-1.7027358780067512,0.032787589396279807,50.6341215686541,59.12892249869665,1.7283713444857511,0.6613905589329221,0.842833654588631,-3.480362548264523,11.08326104090823,0.87353515625,0.9614040405407707,-0.8355449676513729,-2.908317852673946,1.2372279173712002,-1.8719314101626594,0.20084147485991366,4.494044018554689,8.771741652475034,-47.02583983424967,1.0363864425112872,11,2.2144317626953125,1.7776603698730469,0.6813640594482422,-2.9219932556152344,4.463798522949219,3,0.06243542175464967,-1.2236906369407976,68.11874389648439,1.0677986173819076,69.68238830566406,-5.666638940298197,69.25434875488281,0.06243542175464967
4138,2012-11-16,66.93073272705078,67.95277404785156,66.82590484619139,67.55094146728516,4389697.0,-0.009565596143007893,-1.7157908285219874,17.749344978173156,48.14470033015333,57.604879834647605,2.2039441845302576,1.257378774365037,1.5224890355426624,-2.673583196957239,10.46713505916877,1.1268692016601705,1.0210086978803048,-1.409020233154294,-3.5853089902423108,0.7672685239337227,-2.4971646116983095,-0.32087585461027857,4.852473124267576,2.884694115350354,-51.518880973534024,1.0881443785440092,11,2.638092041015625,2.4240760803222656,1.177093505859375,-2.01788330078125,5.302391052246094,4,0.07126070574261534,-1.7027358780067512,67.5771484375,-1.2236906369407976,68.11874389648439,1.0677986173819076,69.68238830566406,0.07126070574261534
4139,2012-11-19,68.1536865234375,68.34587097167969,67.20153045654297,67.45485687255861,2893856.0,0.01827193198936028,1.1128915246835756,-1.1267652413521396,52.465981721255844,56.48998578839824,0.908041025872663,0.03410977582780106,0.32373415741278677,-3.770393662519865,9.735761327481761,1.4151382446289062,0.9639361099565065,-0.1847560882568331,-2.3614816306187976,1.9919694541051314,-1.2731188594378153,0.9036066829241491,3.2329352474707065,43.80398888508574,-5.988170158369904,1.0883627711809802,11,1.4151382446289062,1.2011222839355469,-0.0065517425537109375,-3.2408370971679688,3.6514053344726562,0,0.05447328121221884,-1.7157908285219874,66.93073272705078,-1.7027358780067512,67.5771484375,-1.2236906369407976,68.11874389648439,0.05447328121221884
4140,2012-11-20,68.66907501220703,68.93114471435547,67.84795379638672,68.00518798828125,2296270.0,0.007562151294520092,-1.2143096658478574,0.9499983623918007,54.36732889628793,57.0446849809047,0.22760618706720948,-0.3861846417382253,-0.16997919980812526,-4.169309156201152,10.105095302317793,1.08319091796875,0.7836006953222494,0.25769195556640057,-1.8567330036964051,2.3721169148292063,-0.7995205240650023,1.3149044351978034,2.352689404723833,69.86734378117958,20.99216222192743,1.0572124796314062,11,0.899749755859375,0.6857337951660156,-0.28389739990234375,-3.7562255859375,4.533683776855469,1,0.052156230150613325,1.1128915246835756,68.1536865234375,-1.7157908285219874,66.93073272705078,-1.7027358780067512,67.5771484375,0.052156230150613325
4141,2012-11-21,67.78680419921875,68.00518798828125,67.3587646484375,67.61209106445311,4445382.0,-0.012848153449444899,1.1142885661526176,0.26316696737421263,46.77420604482873,55.43055134280514,1.0490134628691123,0.5772832860856738,0.7044487080812161,-3.1789766041618464,10.57134915182331,1.3103103637695312,0.6678335897513819,-0.6573368072509709,-2.7076089033554354,1.3929352888534936,-1.6824728553032031,0.36779924080126136,2.8992914520529496,45.64322420253862,0.9941946839517968,1.025136048052232,11,1.0045700073242188,1.5680046081542969,0.5983734130859375,-1.9130592346191406,5.4683685302734375,2,0.06945867574748865,-1.2143096658478574,68.66907501220703,1.1128915246835756,68.1536865234375,-1.7157908285219874,66.93073272705078,0.06945867574748865
4142,2012-11-22,67.98771667480469,68.08380889892578,67.51600646972656,67.96150970458984,2800585.0,0.002963887705864865,4.199860262008734,0.1499999999999878,42.45859784341003,53.58418024589684,0.5743609567679897,0.4888069845439986,0.49955596067894703,-3.2699804309258127,11.102956742050681,0.5678024291992188,0.4887365400716135,-0.5118942260742188,-2.4401964619368073,1.4164080097883698,-1.476045344005513,0.4522568918570755,2.3895637120605926,55.18667236843089,14.429584163878872,0.9641511179312957,11,0.6551551818847656,1.3670921325683594,0.3974609375,-1.380197525024414,5.3285980224609375,3,0.06616979861268057,1.1142885661526176,67.78680419921875,-1.2143096658478574,68.66907501220703,1.1128915246835756,68.1536865234375,0.06616979861268057
4143,2012-11-23,68.38081359863281,68.41574859619139,67.63829803466797,67.96150970458984,1959765.0,0.005781881537636702,2.1786265732958205,15.999708879184862,45.82259778967537,51.57240655240557,-0.01474477969138377,0.17702542704684276,0.10809099870212435,-3.5511618265797154,11.422410591834563,0.7774505615234233,0.4950622344021838,-0.16465835571288778,-2.0318754910139205,1.702558779588145,-1.0982669233634113,0.7689502119376357,1.7123567449785497,68.18185828216528,29.83810025871312,0.9336085676505167,11,-0.03931427001953125,0.9739952087402344,-0.159423828125,-1.4195098876953125,4.664703369140625,4,0.053525735790449724,4.199860262008734,67.98771667480469,1.1142885661526176,67.78680419921875,-1.2143096658478574,68.66907501220703,0.053525735790449724
4144,2012-11-26,68.14495086669922,68.39827728271484,67.55968475341797,68.28472137451172,1842789.0,-0.003449253080228143,3.5714523373814675,-0.3333393984606707,41.113090300699184,48.741534364337625,0.05274746990023971,0.5069924490372557,0.30908500279915074,-3.1903683382835197,11.735791062095124,0.838592529296875,0.27949921143188305,-0.44376106262207315,-2.225709212311557,1.3381870870674106,-1.3347351374668222,0.44721301222267584,1.6868382371185504,49.99975739343507,17.199111973608844,0.8909740748447434,11,3.814697265625e-06,1.2098579406738281,-0.01309967041015625,-0.9521598815917969,4.411384582519531,0,0.05999230846309778,2.1786265732958205,68.38081359863281,4.199860262008734,67.98771667480469,1.1142885661526176,67.78680419921875,0.05999230846309778
4145,2012-11-27,68.5118408203125,68.82631683349611,68.22357177734375,68.39827728271484,1899219.0,0.005383963873287767,-1.6037934841719053,-0.8125,47.98463107797867,47.75169506366035,-0.556129107345285,0.21946574261491492,-0.08180719823818094,-3.426136217852246,12.501453485295935,0.6813659667968892,0.11037648722501103,-0.12011146545410156,-1.8469654917714564,1.6067425608632533,-0.9835384786127719,0.7433155477045688,1.0794775428951624,78.57139143770556,45.601631652085985,0.8634270131586769,11,-0.6333160400390625,0.8429679870605469,-0.3799896240234375,-1.3190498352050781,4.193000793457031,1,0.0480683484514004,3.5714523373814675,68.14495086669922,2.1786265732958205,68.38081359863281,4.199860262008734,67.98771667480469,0.0480683484514004
4146,2012-11-28,68.95734405517578,69.14079284667969,67.97898101806639,68.35460662841797,3185791.0,0.0065025728330918575,1.396390016680859,5.307490762512597,43.007351691899366,46.904276188465374,-0.9724283950876895,-0.13672937159395815,-0.5432515813633643,-3.743709038307955,12.848179569096832,1.1618118286132955,-0.07146590101609718,0.26424407958984375,-1.4147342655206216,1.9432224247003091,-0.575245092965389,1.1037332521450764,0.4127412266705761,88.70935932833717,54.15977410588498,0.8394891725552339,11,-0.9739952087402344,0.3974647521972656,-0.8254928588867188,-1.7514495849609375,3.82611083984375,2,0.06156580987936211,-1.6037934841719053,68.5118408203125,3.5714523373814675,68.14495086669922,2.1786265732958205,68.38081359863281,0.06156580987936211
4147,2012-11-29,69.14079284667969,69.61250305175781,69.07090759277344,69.35917663574219,3380962.0,0.0026603227548485098,-2.024369461486026,-0.3623199412673097,46.99455064539861,46.7764817790482,-1.017779028028329,-0.28309298717377374,-0.7419649797391941,-3.7999304715542763,12.943120658297225,0.6551589965820312,-0.32779792026957466,0.4149349212646456,-1.2725436957678795,2.1024135382971707,-0.42880438725161696,1.2586742297809081,-2.3148880004882955,77.02133669309131,39.56661147692564,0.8437393085162642,11,-0.7337760925292969,0.24022293090820312,-1.0395164489746094,-1.9174270629882812,3.9309310913085938,3,0.05950727079361351,1.396390016680859,68.95734405517578,-1.6037934841719053,68.5118408203125,3.5714523373814675,68.14495086669922,0.05950727079361351
4148,2012-11-30,69.27182006835939,69.70859527587889,68.99228668212889,69.09711456298828,2185884.0,0.0018950783797093695,-2.727267313761411,-0.7999930128564094,50.11261571387553,46.514996667117046,-0.873676443948554,-0.45535409255275283,-0.8963421783161181,-3.7942843364272534,12.159737974388483,0.71630859375,-0.391994457716379,0.5573181152343949,-1.111205641391166,2.2258418718599557,-0.2769437630783784,1.3915799935471682,-2.390183258056666,79.67457448999274,37.5546340389205,0.834261878312779,11,-0.7381401062011861,0.10919570922850141,-1.170543670654311,-2.048454284667983,3.4504928588867045,4,0.058385857696751975,-2.024369461486026,69.14079284667969,1.396390016680859,68.95734405517578,-1.6037934841719053,68.5118408203125,0.058385857696751975
4149,2012-12-03,69.51641082763672,69.97939300537111,69.27182006835939,69.525146484375,2040893.0,0.0035308839732515196,-1.842131069672105,-0.05000218350145888,48.90423668286177,45.9079864211808,-1.0109484639299922,-0.7138400966193643,-1.1523473603642458,-3.9187796440895113,11.522666353934271,0.7075729370117188,-0.3351371151456135,0.7874954223632784,-0.9045255906286513,2.479516435355208,-0.05851508413269357,1.6335059288592504,-2.5216956787109552,76.85565870067622,31.284763058906137,0.8460105064959663,12,-0.8473320007324219,0.0524139404296875,-1.4151344299316406,-2.2930450439453125,3.1796951293945312,0,0.05076651826698875,-2.727267313761411,69.27182006835939,-2.024369461486026,69.14079284667969,1.396390016680859,68.95734405517578,0.05076651826698875
4150,2012-12-04,69.58629608154297,69.92697906494139,69.27182006835939,69.3067626953125,1732560.0,0.0010053058418038052,-2.7499945413656746,-31.999126637554586,62.06900013427065,47.60740798667435,-1.0471637997790992,-0.8500094870680499,-1.2257484461821093,-3.870291317202259,10.362799530049626,0.6551589965820028,-0.18517322309369888,0.8717941284179744,-0.7836514409695496,2.5272396978054985,0.0440713437242124,1.6995169131117365,-2.412500261230491,80.34920174829666,28.18282791372681,0.8277227846937629,12,-0.8385963439941406,-0.0174713134765625,-1.4850196838378906,-2.3629302978515625,2.8390121459960938,1,0.04268138318779635,-1.842131069672105,69.51641082763672,-2.727267313761411,69.27182006835939,-2.024369461486026,69.14079284667969,0.04268138318779635
4151,2012-12-05,69.84835815429689,70.01433563232422,69.3067626953125,69.92697906494139,2105416.0,0.00376600117423731,4.58608643276615,-0.28125767624652076,69.57835366415094,50.620714188978894,-1.1019200471888553,-1.0916757049250378,-1.499336320686652,-4.011114695492012,9.936253497408496,0.7075729370117188,-0.16052583468125192,1.0853748321533345,-0.6454007818866359,2.816150446193305,0.21998702513334933,1.9507626391733197,-2.5062265028808923,83.76032009077362,25.02645406340808,0.865387807019985,12,-1.0613479614257955,-0.27953338623048296,-1.747081756591811,-2.515800476074233,2.524536132812486,2,0.04089549897740752,-2.7499945413656746,69.58629608154297,-1.842131069672105,69.51641082763672,-2.727267313761411,69.27182006835939,0.04089549897740752
4152,2012-12-06,70.32880401611328,70.5035171508789,69.70859527587889,69.88330078125,3538022.0,0.006878413101064851,-1.0000191955158917,-5.666472586125289,80.15501608657502,54.435427333078856,-1.3581876306504341,-1.6396770371741383,-1.9411865415907528,-4.379408340816056,8.597129601936752,0.7949218750000142,-0.18443144087288488,1.5553382873535213,-0.21217068744525136,3.322847262152294,0.671583799954135,2.4390927747529076,-2.7728960462246306,88.43901453958007,21.705343881626177,0.8837544873993884,12,-1.2972030639648438,-0.759979248046875,-2.3061466217041016,-2.996246337890625,2.01788330078125,3,0.034902497109774,4.58608643276615,69.84835815429689,-2.7499945413656746,69.58629608154297,-1.842131069672105,69.51641082763672,0.034902497109774
4153,2012-12-07,70.49478149414062,70.84419250488281,70.08421325683594,70.18030548095703,2206033.0,0.0023600213361985034,-1.9999548254001716,0.7058894045519155,75.57253435206113,58.26425444989685,-1.3329363136393653,-1.8307172044009121,-2.077108477954056,-4.443961979291913,8.434727183378616,0.759979248046875,-0.02694294224885141,1.6776386260986271,-0.21670047404225556,3.57197772623951,0.7304690760281858,2.6248081761690685,-2.6441126061529445,77.77810125476704,7.80756064808098,0.9471695500704409,12,-1.0831947326660156,-0.9259567260742188,-2.489593505859375,-3.1622238159179688,2.4371795654296875,4,0.036555080946833574,-1.0000191955158917,70.32880401611328,4.58608643276615,69.84835815429689,-2.7499945413656746,69.58629608154297,0.036555080946833574
4154,2012-12-10,70.59960174560547,70.73937225341797,70.04053497314453,70.05800628662111,1879001.0,0.0014869221415141354,-1.4242536523396148,1.7222154831509289,73.16561384235101,61.062141423716,-1.1766886694382777,-1.928460174018113,-2.136518247217225,-4.43274758884408,8.243550104467836,0.6988372802734375,0.18678499462257037,1.715196228027338,-0.33373152016814345,3.7641239762228196,0.6907323539296044,2.7396601021250717,-2.389710023590368,84.44447679214325,13.863518342487552,1.0244638740977408,12,-1.1880149841308594,-1.0307769775390625,-2.2930431365966797,-3.2670440673828125,2.4983291625976562,0,0.0300669002254359,-1.9999548254001716,70.49478149414062,-1.0000191955158917,70.32880401611328,4.58608643276615,69.84835815429689,0.0300669002254359
4155,2012-12-11,71.63038635253906,71.74394226074219,70.61707305908203,70.73937225341797,3233548.0,0.014600430901124062,1.0156391798300979,1.6451653800642794,94.5342776724845,66.78735542155879,-1.9205536832190688,-2.9574530547667024,-3.138828972906694,-5.31340605553396,8.690522025812312,1.1443405151367188,0.3742128792356283,2.648580932617193,0.2797083269623357,5.017453538272051,1.4641446297897716,3.833017235444615,-3.10437853657983,95.3406835584105,20.712778048352092,1.184436302827428,12,-1.2622718811035156,-2.0615615844726562,-3.3238277435302734,-4.297828674316406,1.4675445556640625,1,0.014878037921603582,-1.4242536523396148,70.59960174560547,-1.9999548254001716,70.49478149414062,-1.0000191955158917,70.32880401611328,0.014878037921603582
4156,2012-12-12,71.82256317138672,72.06715393066406,71.49935150146484,71.71773529052734,2184308.0,0.002682895187830381,-1.0967769200428241,0.11765008091654036,94.52319073964827,72.06831543203097,-1.859057227759493,-3.0123673551751438,-3.301119826399116,-5.349188614206128,9.89798537632042,0.5678024291992188,0.6613951510117886,2.655566787719721,0.00806495423832132,5.30306862120112,1.331815870979014,3.9793177044604278,-2.8460445331578654,89.62965119476233,12.02444020840396,1.323750916740703,12,-1.2928428649902344,-2.2537384033203125,-3.476694107055664,-4.4900054931640625,-0.8386001586914062,2,0.008392140708123108,1.0156391798300979,71.63038635253906,-1.4242536523396148,70.59960174560547,-1.9999548254001716,70.49478149414062,0.008392140708123108
4157,2012-12-13,71.79635620117188,72.0060043334961,71.49935150146484,71.72647094726562,2682126.0,-0.0003648849199702209,1.0714307994634893,0.6666666666666666,93.34794783706636,76.87224122349662,-1.583015431790244,-2.797278814448532,-3.2613302876843875,-5.169615381801734,11.243506811652761,0.50665283203125,0.8602549760344402,2.4183994293212834,-0.364625965429795,5.201424824072362,1.0268867319457513,3.8099121266968154,-2.325335916153392,86.63795537452049,7.516860201650232,1.3915126973755372,12,-1.1268692016601562,-2.2275314331054688,-3.2583084106445312,-4.092540740966797,-0.31447601318359375,3,0.008030185881885865,-1.0967769200428241,71.82256317138672,1.0156391798300979,71.63038635253906,-1.4242536523396148,70.59960174560547,0.008030185881885865
4158,2012-12-14,71.70026397705078,72.08462524414062,71.34211730957031,71.81382751464844,1803320.0,-0.0013383997351041899,1.2666495871810697,-1.625,96.78152519164281,82.19193994669452,-1.2362245443316624,-2.451219596439543,-3.177555441825035,-4.908000284624961,12.26321368980841,0.7425079345703125,1.0938752802326235,2.0838306427001925,-0.6328479782334142,4.800509263633799,0.7254913322333891,3.442169953166996,-1.813862308729,81.19646316292368,-1.5418487760677948,1.3583393104668045,12,-1.0220413208007812,-2.2449989318847656,-2.2035045623779297,-3.1010704040527344,-0.6551513671875,4,0.009015634029613251,1.0714307994634893,71.79635620117188,-1.0967769200428241,71.82256317138672,1.0156391798300979,71.63038635253906,0.009015634029613251
4159,2012-12-17,71.86624145507812,72.08462524414062,71.5168228149414,71.70026397705078,1829549.0,0.0023148795948710887,-1.1311512964792463,-1.4615384615384615,96.60185530644779,86.0289238547142,-1.1553193104662114,-2.450436035719534,-3.320100617864469,-4.911109570092606,13.651461816684446,0.5678024291992188,1.295946197711217,2.064180374145508,-0.7376792754466379,4.8660400237376535,0.6632505493494278,3.465110198941588,-1.584159543108953,85.11918068155234,1.777203529102792,1.4009298247960758,12,-1.1705474853515625,-2.4109764099121094,-2.3236217498779297,-3.267047882080078,-0.5590667724609375,0,0.014829210251079417,1.2666495871810697,71.70026397705078,1.0714307994634893,71.79635620117188,-1.0967769200428241,71.82256317138672,0.014829210251079417
4160,2012-12-18,72.25059509277344,72.47771453857422,72.07588958740234,72.23312377929688,2586477.0,0.005348180590960316,-1.4210719867610555,0.10526315789473684,96.54312042146759,89.0250090499716,-1.2538537932718157,-2.6906654627767352,-3.659739173391273,-5.159950005572739,15.247116826823943,0.6114730834960938,1.486783946706808,2.269458007812503,-0.6813591912875978,5.2202752069126035,0.7940494082624525,3.744866607362553,-1.644055381013402,80.0,-2.553031994153983,1.4754085995500474,12,-1.157440185546875,-2.598785400390625,-2.6686668395996094,-3.6514015197753906,-1.1705398559570312,1,0.011727734759023889,-1.1311512964792463,71.86624145507812,1.2666495871810697,71.70026397705078,1.0714307994634893,71.79635620117188,0.011727734759023889
4161,2012-12-19,72.49518585205078,72.90575408935547,72.12830352783203,72.43404388427734,2680702.0,0.0033853113453705674,-1.3116989179011365,3.4995633187772928,96.60184810282219,90.85243482955462,-1.2108410845220448,-2.703014973636556,-3.8457127034777017,-5.265671588386894,17.076866363277535,0.7774505615234375,1.6974000514450722,2.278629684448248,-0.6863121957779441,5.24357156467444,0.796158744335159,3.7611006245613368,-1.5144111749279148,73.74273599773602,-9.117169205054267,1.4824709401130942,12,-1.0220413208007812,-2.6293563842773438,-2.913257598876953,-3.8959922790527344,-1.87811279296875,2,0.008314276997405612,-1.4210719867610555,72.25059509277344,-1.1311512964792463,71.86624145507812,1.2666495871810697,71.70026397705078,0.008314276997405612
4162,2012-12-20,72.4864501953125,72.7223129272461,72.12830352783203,72.38162994384766,2112401.0,-0.00012049981851358638,1.060580396723524,1.7143748440229598,96.23105653305477,93.14782618299836,-0.9653764551656394,-2.466419309629572,-3.7490915629576165,-5.118520950280612,19.068351390730992,0.5940093994140625,1.821416848547102,2.044957351684573,-0.8904685539420996,4.980383257311246,0.5772443988712297,3.5126703044979166,-1.120679635743116,73.18406042478861,-9.662424193715538,1.46771295281334,12,-1.0133056640625,-2.6206207275390625,-2.734180450439453,-3.887256622314453,-2.6905059814453125,3,-0.02072783504460185,-1.3116989179011365,72.49518585205078,-1.4210719867610555,72.25059509277344,-1.1311512964792463,71.86624145507812,-0.02072783504460185
4163,2012-12-21,72.04094696044922,72.35542297363281,71.74394226074219,72.06715393066406,7602686.0,-0.006146020858558865,1.0289862410288217,-0.25001819637528205,84.32303249576792,94.38753936671134,-0.31009461402338445,-1.8262830446884806,-3.1948490909102247,-4.523374428657689,20.886934795109187,0.7425079345703125,1.8817325749305098,1.416447448730466,-1.4331682459502986,4.26606314341123,-0.008360398609923436,2.8412552960708553,-0.36717969492261204,37.73578687173853,-43.97371664063592,1.4248078473403853,12,-0.27953338623046875,-2.1751174926757812,-2.467752456665039,-3.441753387451172,-4.393913269042969,4,-0.007760402882653228,1.060580396723524,72.4864501953125,-1.3116989179011365,72.49518585205078,-1.4210719867610555,72.25059509277344,-0.007760402882653228
4164,2012-12-27,72.23312377929688,72.68737030029297,71.96232604980469,72.08462524414062,1458652.0,0.0026676053960417168,-2.6888828507103484,-5.666375545851529,84.82756128265413,93.30901532339686,-0.2751202333214877,-1.788160408073196,-3.2783175042390837,-4.62199217541901,22.961629232850523,0.7250442504882812,1.8524765325215498,1.4042156219482393,-1.2780977275425442,4.086528971439023,0.06305894720284755,2.745372296693631,-0.4891815185546875,42.105055785028995,-38.13338987523467,1.3411566747453931,12,-0.10918807983398438,-2.1794815063476562,-2.7713069915771484,-3.633930206298828,-4.289085388183594,3,-0.016446902851155576,1.0289862410288217,72.04094696044922,1.060580396723524,72.4864501953125,-1.3116989179011365,72.49518585205078,-0.016446902851155576
4165,2012-12-28,71.80509185791016,72.20691680908203,71.6129150390625,72.06715393066406,1022053.0,-0.005925701381744752,1.1935565666953105,-1.764745170571311,74.66964208420295,91.10306547279183,0.2014884858552506,-1.1602423978649767,-2.775005145985375,-4.113098653476499,24.598965106728684,0.620208740234375,1.8750020171172537,0.8115211486816349,-1.66859691943813,3.2916392168014,-0.42853788537824755,2.0515801827415174,1.1006622314453125,14.864713345726004,-62.246120311618554,1.2400590340598816,12,0.3188438415527344,-1.6728324890136719,-2.3432750701904297,-2.9176292419433594,-4.524940490722656,4,-0.006934287839618136,-2.6888828507103484,72.23312377929688,1.0289862410288217,72.04094696044922,1.060580396723524,72.4864501953125,-0.006934287839618136
4166,2013-01-02,73.2027587890625,73.52597045898438,72.33795166015625,72.9406967163086,3366503.0,0.019464732862094047,1.615383323395786,-1.0,79.42759559212982,89.55635966779889,-1.0949549530932643,-2.343708968564499,-4.096776801148977,-5.426534915506295,26.405789165220966,1.7208786010742188,1.9612767683951517,1.9969173431396428,-0.47610754333719285,4.469942229616478,0.7604048999012178,3.2334297863780677,-1.58984375,83.10494998963102,7.120251045328075,1.236512443238421,1,-0.7687149047851562,-2.7603912353515625,-3.7409420013427734,-3.847949981689453,-5.9400787353515625,2,-0.028997589535700086,1.1935565666953105,71.80509185791016,-2.6888828507103484,72.23312377929688,1.0289862410288217,72.04094696044922,-0.028997589535700086
4167,2013-01-03,73.25517272949219,73.58711242675781,72.9406967163086,73.13287353515625,1764027.0,0.0007160104522934141,-1.5517106372726177,0.4666802527002242,78.93776233619984,87.57371935052744,-1.0266357054057949,-2.1840572630521393,-4.096466624115038,-5.397742660007907,27.954176871458735,0.6464157104492188,1.8619547397119192,1.8436122894287053,-0.5903242804734532,4.277548859330864,0.626644004477626,3.0605805743797845,-1.6422576904296875,83.18609378502254,7.121394902071785,1.2169682849510792,1,-0.7032051086425781,-2.70361328125,-4.18208122253418,-3.9003639221191406,-6.140998840332031,3,-0.03601246945593606,1.615383323395786,73.2027587890625,1.1935565666953105,71.80509185791016,-2.6888828507103484,72.23312377929688,-0.03601246945593606
4168,2013-01-04,73.31631469726562,73.54344177246094,72.92322540283203,72.9406967163086,1723418.0,0.0008346436912956001,-2.02131455224574,3.071303805364941,78.74309644235721,85.58941281007293,-0.9324954312539262,-2.0307790037432056,-4.084500553004943,-5.374964154120008,29.501871210850396,0.6202163696289062,1.7515770081462563,1.7025295257568303,-0.6536907930822622,4.058749844595923,0.524419366337284,2.8806396851763765,-1.624431762695309,86.2831482211453,10.812534375140885,1.1781101594195449,1,-0.7163009643554688,-2.7429161071777344,-4.317474365234375,-3.961505889892578,-5.887664794921875,4,-0.048016195275698004,-1.5517106372726177,73.25517272949219,1.615383323395786,73.2027587890625,1.1935565666953105,71.80509185791016,-0.048016195275698004
4169,2013-01-07,73.04551696777344,73.3774642944336,72.7485122680664,73.29011535644531,1715844.0,-0.003693553482746026,2.00003639142618,-0.6511892429874271,67.84138172500164,82.40033073268782,-0.5328618398051077,-1.562124223647288,-3.735475528566809,-5.0241767705269496,30.820823006923113,0.6289520263671875,1.66380639735371,1.2552764892578097,-0.9642101606116427,3.474763139127262,0.1455331643230835,2.365019814192536,-1.2778248535156251,72.56629644229061,-0.37474007144273,1.1097433249347264,1,-0.44550323486328125,-2.472118377685547,-4.197362899780273,-3.6907081604003906,-5.1800994873046875,0,-0.0739057439862999,-2.02131455224574,73.31631469726562,-1.5517106372726177,73.25517272949219,1.615383323395786,73.2027587890625,-0.0739057439862999
4170,2013-01-08,72.55633544921875,73.07172393798828,72.29427337646484,72.984375,1684817.0,-0.006696941015155056,1.5797321586795272,1.7499688084840923,58.60655077558018,78.17863102966093,0.004749238087910612,-0.8843681455106349,-3.140879398706957,-4.453132676741063,31.961282647532506,0.7774505615234375,1.5642619701719411,0.6175930023193388,-1.3658940177603682,2.601080022399046,-0.3741505077205147,1.6093365123591923,-0.7158665224609422,20.27027824496179,-48.47118918615655,0.9917435100398541,1,0.04367828369140625,-1.7732887268066406,-3.8064537048339844,-3.201526641845703,-3.642662048339858,1,-0.06356849515000051,2.00003639142618,73.04551696777344,-2.02131455224574,73.31631469726562,-1.5517106372726177,73.25517272949219,-0.06356849515000051
4171,2013-01-09,72.70484161376953,73.04551696777344,72.52139282226562,72.80966186523438,1654544.0,0.00204677046644286,-1.2221934690840868,0.2448845002138885,60.35861113865822,74.19280376361688,-0.1239213923377207,-0.8515612444615783,-3.177537301702941,-4.519755305470653,33.09042457412088,0.5241241455078125,1.4694210305689097,0.6232749938964872,-1.1237088827153627,2.370258870508337,-0.25021694440944486,1.4967669322024193,-0.7945069470117261,31.75710365583783,-33.28630713232277,0.8734919383059285,1,-0.104827880859375,-1.9217948913574219,-4.088174819946289,-3.3500328063964844,-4.1143798828125,2,-0.07461250346159409,1.5797321586795272,72.55633544921875,2.00003639142618,73.04551696777344,-2.02131455224574,73.31631469726562,-0.07461250346159409
4172,2013-01-10,72.78345489501953,73.08919525146484,72.47771453857422,72.77471923828125,2281751.0,0.0010812661097263643,-1.0289862410288217,-0.08333939879176068,62.40004052529162,71.75691576689728,-0.17430393456200477,-0.7766695540930755,-3.132916042330123,-4.5140807524332445,33.87993753557254,0.611480712890625,1.3509619369345245,0.579155731201169,-0.9846439610602999,2.142955423462638,-0.20274411492955835,1.3610555773318964,-0.8060491178617326,39.16057435671925,-22.854795320179612,0.7818998461307316,1,-0.183441162109375,-1.4937553405761719,-4.114376068115234,-3.4286460876464844,-4.5511474609375,3,-0.07585205798861261,-1.2221934690840868,72.70484161376953,1.5797321586795272,72.55633544921875,2.00003639142618,73.04551696777344,-0.07585205798861261
4173,2013-01-11,73.07172393798828,73.44734954833984,72.81839752197266,72.93196105957031,2223726.0,0.003960639727593751,-2.4285595458420843,15.999126637554586,63.424133108811894,69.37875708091481,-0.33635170774680034,-0.9085644132320283,-3.3109280126803355,-4.718738105149143,34.55904384802212,0.6638946533203125,1.2145285974936542,0.7385776519775362,-0.6466013010187055,2.123756604973778,0.045988175479422466,1.43116712847565,-1.0299298948464752,67.42404192250689,7.986997785739547,0.69258947649812,1,-0.471710205078125,-1.7820243835449219,-4.177707672119141,-3.7169151306152344,-4.7870025634765625,4,-0.08153016964378657,-1.0289862410288217,72.78345489501953,-1.2221934690840868,72.70484161376953,1.5797321586795272,72.55633544921875,-0.08153016964378657
4174,2013-01-14,72.7223129272461,73.56964874267578,72.38162994384766,73.2027587890625,2317726.0,-0.0047817540344157194,-1.0451139669426914,-3.4375784704405263,55.29420428098525,67.22593065833507,0.10029535010306745,-0.4131539509678248,-2.8471330920909566,-4.29345385202862,35.08057618435533,1.188018798828125,1.0750358401053717,0.28303108215331463,-0.8441360552416626,1.4101982195482918,-0.2805524865441811,0.8466146508508103,-0.6187061487596424,33.56184870129093,-22.31268993116447,0.5635835686974896,1,0.21837997436523438,-1.2928466796875,-3.764965057373047,-3.367504119873047,-3.712554931640625,0,-0.07279283086331845,-2.4285595458420843,73.07172393798828,-1.0289862410288217,72.78345489501953,-1.2221934690840868,72.70484161376953,-0.07279283086331845
4175,2013-01-15,72.69610595703125,73.14160919189453,72.3641586303711,72.5301284790039,2525505.0,-0.00036037041672565273,-2.122810780993825,-0.34546551696758926,52.37121087974759,64.2196656902926,0.2974660309563717,-0.31938739986819087,-2.716315914298704,-4.192150586849934,34.88448810545945,0.7774505615234375,1.0098123819104927,0.20353813171387003,-0.8616785383178467,1.2687548017455867,-0.32907020330199543,0.7361464667297355,-0.5331589526139453,27.5362960900219,-25.000778989865132,0.5326083350158596,1,0.24458694458007812,-1.2666397094726562,-3.5771541595458984,-3.341297149658203,-4.0182952880859375,1,-0.0664504434311487,-1.0451139669426914,72.7223129272461,-2.4285595458420843,73.07172393798828,-1.0289862410288217,72.78345489501953,-0.0664504434311487
4176,2013-01-16,72.42530822753906,72.55633544921875,72.10209655761719,72.51265716552734,2158852.0,-0.003725065131442551,4.200052404035111,-0.5262698230291887,49.3204512461503,60.928853346953765,0.49884357449970196,-0.0011786563049156484,-2.3447140287656367,-3.8590640637109743,34.31730491699627,0.5940093994140625,0.9166903376050612,-0.0973968505859375,-1.1158801056592438,0.9210864044873688,-0.6066384781225906,0.41184477695071564,1.16180419921875,22.02386212991604,-26.748925641863444,0.5092416275366528,1,0.4105644226074219,-0.9783706665039062,-3.2670459747314453,-3.0704994201660156,-4.952980041503906,2,-0.04848629453709252,-2.122810780993825,72.69610595703125,-1.0451139669426914,72.7223129272461,-2.4285595458420843,73.07172393798828,-0.04848629453709252
4177,2013-01-17,72.37289428710938,72.99311065673828,71.99726867675781,72.23312377929688,2323510.0,-0.0007236964772731058,-2.25714927384339,-1.6001397501965238,54.0425879847547,58.18435240722015,0.46147391372015534,0.10186539204210021,-2.2142451551564903,-3.732596461977721,33.879541413035234,0.9958419799804688,0.8994424995449748,-0.17863769531250284,-1.1416870674888457,0.7844116768638401,-0.6601623814006814,0.3028869907756757,1.1845178222656187,23.888983235886364,-25.194314909625888,0.48152468608817267,1,0.4105644226074219,-0.7250404357910156,-3.194976806640625,-3.018085479736328,-3.895996093749986,3,-0.05226311029025754,4.200052404035111,72.42530822753906,-2.122810780993825,72.69610595703125,-1.0451139669426914,72.7223129272461,-0.05226311029025754
4178,2013-01-18,72.34668731689453,72.89701843261719,72.18071746826172,72.43404388427734,3340452.0,-0.0003621102965826184,-2.4166818297609085,-0.625,51.44128634200849,56.36211958688758,0.3751231052521433,0.18865636331807423,-2.1413453234589213,-3.6225307459547196,33.64667062398144,0.7163009643554688,0.7174858305821061,-0.23716583251953693,-1.1199682370956339,0.64563657205656,-0.6785670348075854,0.20423536976851153,1.1483190551757758,22.222276134792207,-26.597658169793494,0.4414012022880512,1,0.4367713928222656,-0.5328636169433594,-3.0464744567871094,-2.9918785095214844,-2.7516555786132812,4,-0.05687032862735797,-2.25714927384339,72.37289428710938,4.200052404035111,72.42530822753906,-2.122810780993825,72.69610595703125,-0.05687032862735797
4179,2013-01-21,72.93196105957031,73.08919525146484,72.55633544921875,72.55633544921875,1887634.0,0.008089848538774813,-1.8371856846894423,-4.2999126637554586,63.75270256932637,56.93391423063716,-0.2547412699155842,-0.32958039882989,-2.663432611135619,-4.125688602175387,33.47162137177978,0.7425079345703125,0.5425038807328804,0.29482192993164347,-0.5325124154833674,1.1221562753466543,-0.11884524277586195,0.7084891026391489,0.5031358046874885,81.67956744071311,27.38455494118326,0.41366717270750253,1,-0.14850234985351562,-1.1181373596191406,-3.4417552947998047,-3.5771522521972656,-4.5598907470703125,0,-0.06372020740348339,-2.4166818297609085,72.34668731689453,-2.25714927384339,72.37289428710938,4.200052404035111,72.42530822753906,-0.06372020740348339
4180,2013-01-22,73.09793090820312,74.03262329101562,72.65242767333984,73.49102783203125,4314710.0,0.00227568059629224,-1.149664309904343,-1.0465125726124223,48.17067325614835,55.57969891035828,-0.37527027546428826,-0.45198884484537416,-2.7838239974309147,-4.217925855156892,33.29534485725747,1.3801956176757812,0.35961311559361775,0.41842498779297443,-0.41233926875398197,1.2491892443399308,0.0030428595194962327,0.8338071160664526,-1.1006622314453125,54.0771727803642,3.2848815898722847,0.41538212827348053,1,-0.08298492431640625,-0.7730827331542969,-3.607725143432617,-3.743122100830078,-4.114379882812514,1,-0.05592734105882713,-1.8371856846894423,72.93196105957031,-2.4166818297609085,72.34668731689453,-2.25714927384339,72.37289428710938,-0.05592734105882713
4181,2013-01-23,73.09793090820312,73.15034484863281,72.0933609008789,73.09793090820312,5629629.0,0.0,19.16608442503639,-0.0,47.20487796939335,53.891347515258474,-0.3505061477439284,-0.42637802342309783,-2.7052021767133567,-4.139678778132648,32.48554547622883,1.0569839477539062,0.2699030070664321,0.3882877349853544,-0.45791050481733464,1.2344859747880434,-0.03481138491598301,0.8113868548866918,-1.0599551391601523,54.0771727803642,7.077517133232057,0.4230991199013437,1,-0.08298492431640625,-0.41056060791015625,-3.1294612884521484,-3.743122100830078,-3.5465774536132812,2,-0.060468472696014186,-1.149664309904343,73.09793090820312,-1.8371856846894423,72.93196105957031,-2.4166818297609085,72.34668731689453,-0.060468472696014186
4182,2013-01-24,70.98396301269531,71.12372589111328,69.98812866210939,70.39868927001953,3439236.0,-0.028919668029489753,1.6262670818960245,100.0,26.032307533093118,49.7367002290675,1.6554481056783032,1.6540604036458717,-0.5755446673232854,-1.9596594636562656,31.021795246616502,3.109802246093736,0.20274069754331947,-1.6505558013916044,-2.794558742527272,-0.5065528602559368,-2.222557271959431,-1.0785543308237777,3.0486602783203125,24.621972383610995,-16.68945493423358,0.5720014705678335,1,1.0264129638671875,1.0264129638671875,-0.9346904754638672,-1.6291542053222656,-1.3889312744140625,3,-0.049470819571346136,19.16608442503639,73.09793090820312,-1.149664309904343,73.09793090820312,-1.8371856846894423,72.93196105957031,-0.049470819571346136
4183,2013-01-25,71.48188018798828,71.79635620117188,70.8529281616211,71.14993286132812,2826839.0,0.0070145023489871505,-1.0377367818270204,0.567165930155254,34.64835996194843,47.44271752695229,1.0150372405696402,1.1722117360196194,-1.0356110871932316,-2.3823800694523953,30.05897275399941,0.9434280395507812,0.1194797332204729,-1.124685287475586,-2.3539039899934835,0.10453341504231162,-1.7392946387345347,-0.5100759362166372,2.469853210449216,36.93295857541666,-0.40738424924899164,0.6146093512589492,1,0.5284957885742188,0.5284957885742188,-1.3627243041992188,-2.1270713806152344,-1.9742050170898438,4,-0.04203837373508046,1.6262670818960245,70.98396301269531,19.16608442503639,73.09793090820312,-1.149664309904343,73.09793090820312,-0.04203837373508046
4184,2013-01-28,71.04511260986328,72.12830352783203,71.04511260986328,71.88371276855469,2278127.0,-0.006110185923710376,-1.5833310588898897,-2.526304902433979,35.00866577360004,45.51354584849146,1.3285898745846652,1.597307848959872,-0.5534598611045567,-1.8829322817605885,28.88986931230183,1.08319091796875,0.0007605200098765863,-1.5020523071289062,-2.9091962052480227,-0.09490840900978981,-2.2056242561884716,-0.7984803580693409,2.8273486938476537,26.133894212630842,-12.813573823181407,0.7035719490595596,1,0.9652633666992188,0.9652633666992188,-0.9783687591552734,-1.6903038024902344,-0.1572418212890625,0,-0.020410705512495908,-1.0377367818270204,71.48188018798828,1.6262670818960245,70.98396301269531,19.16608442503639,73.09793090820312,-0.020410705512495908
4185,2013-01-29,71.30717468261719,71.53429412841797,71.00143432617188,71.40325927734375,1718997.0,0.003688671368472507,1.975587934560327,0.11457736291929364,36.44062653120739,44.082454213497805,0.9485374819846157,1.3660695398288993,-0.7799564944708095,-2.085035726653601,28.19785568376132,0.5328598022460938,-0.15240111821933056,-1.2150943756103487,-2.693341099780824,0.26315234856012637,-1.9542177376955863,-0.4759710135251112,2.487599968261719,41.712708515288845,1.779050370805507,0.7391233620852394,1,0.7032012939453125,0.7032012939453125,-1.2316951751708984,-1.9523658752441406,0.3494110107421875,1,-0.04116141725122491,-1.5833310588898897,71.04511260986328,-1.0377367818270204,71.48188018798828,1.6262670818960245,70.98396301269531,-0.04116141725122491
4186,2013-01-30,71.0800552368164,71.62165069580078,70.6345443725586,71.6129150390625,2035982.0,-0.0031850854673695084,2.5873178711546725,5.5457360647927585,33.93741528703845,41.84854613597378,1.0781433849957978,1.5030707352586035,-0.4687688296799166,-1.783884740901442,26.37177208097301,0.9871063232421875,-0.2509628246400837,-1.3360786437988281,-2.9103042316981913,0.23814694410053505,-2.123191437748517,-0.5489658498491394,2.638586494287111,51.02043726405141,10.535045410425042,0.7871127939496844,1,0.9303207397460938,0.9303207397460938,-0.7075729370117188,-1.6422615051269531,0.6726226806640625,2,-0.029494971612513576,1.975587934560327,71.30717468261719,-1.5833310588898897,71.04511260986328,-1.0377367818270204,71.48188018798828,-0.029494971612513576
4187,2013-01-31,70.61707305908203,71.28096771240234,70.61707305908203,70.75684356689453,2595764.0,-0.006513531484913182,-8.499781659388645,0.2623025929584926,27.59167788002128,39.19858964019742,1.41463386643548,1.8532991014405695,0.09209488992441095,-1.251461724434293,24.40161640821327,0.6638946533203125,-0.35252544992545154,-1.6671558380126896,-3.381248485124175,0.04693680909879561,-2.524202161568425,-0.8101095144569541,3.0269584106415977,0.0,-35.54618672569734,0.8570463235557395,1,1.3933029174804688,1.3933029174804688,0.0524139404296875,-0.9652595520019531,2.0615615844726562,3,-0.015091528979125912,2.5873178711546725,71.0800552368164,1.975587934560327,71.30717468261719,-1.5833310588898897,71.04511260986328,-0.015091528979125912
4188,2013-02-01,69.79594421386719,70.84419250488281,69.53388214111328,70.67822265625,3304678.0,-0.011627908233011075,1.1582783537543198,6.312336244541485,25.403765183276633,34.937596597303006,2.051641302812982,2.5267139207578992,1.02442089211263,-0.3876970938987654,22.6459310187437,1.3103103637695312,-0.4489990427284454,-2.3122661590576143,-4.283787012694319,-0.34074530542090997,-3.2980265858759594,-1.3265057322392693,3.7749691997041595,10.100983367445362,-24.634724894654784,0.9857604268183506,2,1.9873085021972656,1.9873085021972656,0.8735427856445312,-0.14413070678710938,2.8739547729492188,4,-0.0028785694906613424,-8.499781659388645,70.61707305908203,2.5873178711546725,71.0800552368164,1.975587934560327,71.30717468261719,-0.0028785694906613424
4189,2013-02-04,67.64703369140625,69.96192169189453,67.64703369140625,69.69985961914061,5027587.0,-0.030788472692285573,-1.2553183581845482,2.3267325020321175,18.72290750980669,31.665622625487263,3.768327279336333,4.480146093349489,3.2224252000254836,1.779930516322068,21.562675848526883,2.3148880004882812,-0.6341186111422701,-4.1912525177001925,-6.945354583968509,-1.4371504514318758,-5.568303550834344,-2.8142014845660412,5.762398471266778,0.0,-34.17387006865107,1.3770510331341572,2,2.7516555786132812,3.1927947998046875,3.1665878295898438,2.004779815673828,4.69091796875,0,0.027505145132898257,1.1582783537543198,69.79594421386719,-8.499781659388645,70.61707305908203,2.5873178711546725,71.0800552368164,0.027505145132898257
4190,2013-02-05,67.94403839111328,68.17989349365234,67.43738555908203,67.56841278076172,2758249.0,0.0043905058876922975,-1.328778923691704,-0.18297976719639772,22.3300687309506,28.90175493232696,2.976355763249387,4.0263138698566365,2.962362660399336,1.4990966406354858,21.181271817024644,0.7425079345703125,-0.8178655417810603,-3.663632965087885,-6.895547130127483,-0.4317188000482872,-5.279590047607684,-2.047675882568086,5.11964986328374,12.108526001021078,-22.627254237852725,1.6159570825197958,2,1.83880615234375,2.790966033935547,3.1447505950927734,1.7077751159667969,4.6734466552734375,1,0.04332730975622989,-1.2553183581845482,67.64703369140625,1.1582783537543198,69.79594421386719,-8.499781659388645,70.61707305908203,0.04332730975622989
4191,2013-02-06,67.2801513671875,68.39827728271484,67.03555297851561,68.00518798828125,2944524.0,-0.009771085729467277,-1.2445837941087474,-1.9302108299142868,20.762273856536652,28.316195634931795,3.048820564285677,4.49333470267743,3.6846816633560167,2.165694583840434,20.86394688651683,1.362724304199233,-1.152191588643504,-4.056285476684565,-7.774443255563412,-0.3381276978057173,-5.915364366123981,-2.197206587245148,5.333432671584319,5.761472176546487,-29.09277831474147,1.859078889439421,2,2.301776885986328,3.253936767578125,3.8479461669921875,2.371662139892578,6.0536346435546875,2,0.0650479262789867,-1.328778923691704,67.94403839111328,-1.2553183581845482,67.64703369140625,1.1582783537543198,69.79594421386719,0.0650479262789867
4192,2013-02-07,67.26268005371094,67.76933288574219,66.96567535400389,67.19279479980469,3123995.0,-0.0002596800560273893,-2.0666686075284915,-0.09638858489771866,20.783120116241236,26.775613429853216,2.77470592819337,4.2962686436002,3.7551096779668427,2.186639644730519,20.544220240666448,0.8036575317382955,-1.458943964238813,-3.797718048095703,-7.866727947804165,0.2712918516127587,-5.832222997949927,-1.7632130982414793,4.793100879035265,7.657686898193565,-27.60495546576419,2.034504949854229,2,2.2843093872070312,3.236469268798828,4.175525665283203,2.6992416381835938,5.660545349121094,3,0.06675318111297601,-1.2445837941087474,67.2801513671875,-1.328778923691704,67.94403839111328,-1.2553183581845482,67.64703369140625,0.06675318111297601
4193,2013-02-08,67.11417388916016,67.49853515625,66.67740631103516,67.24520874023439,2694528.0,-0.002207853811834415,1.5753323044159697,-1.8750000000002034,14.79911627224206,24.530107929702332,2.5015642610147353,4.190410148143144,3.943266113889166,2.3383492008838545,19.947448415631044,0.8211288452148438,-1.8050165385907206,-3.6483467102050753,-7.962280834012674,0.6655874136025233,-5.805313772108875,-1.491379648301276,4.330794374136971,13.297778438495916,-15.428631873389877,2.156967061903797,2,2.0353546142578125,3.2408409118652344,4.437589645385742,2.8783187866210938,6.315704345703125,4,0.08291036649850314,-2.0666686075284915,67.26268005371094,-1.2445837941087474,67.2801513671875,-1.328778923691704,67.94403839111328,0.08291036649850314
4194,2013-02-11,67.42864990234375,67.52474212646484,66.84337615966797,67.26268005371094,2094700.0,0.004685687016023676,2.804873892297205,-1.2666084425035016,16.30322400426627,22.292618760042206,1.8105426269643914,3.6459411767359597,3.6805158376705833,2.012200105261968,20.027378380665827,0.681365966796875,-1.8794450801639897,-3.069187545776373,-7.5241172968109,1.385742205258154,-5.296652421293643,-0.8417226702591023,3.348859687636704,43.654847090327095,17.385993903565698,2.2274648755172666,2,1.7208786010742188,2.9263648986816406,4.158056259155273,2.5638427734375,6.534088134765625,0,0.07773029850165325,1.5753323044159697,67.11417388916016,-2.0666686075284915,67.26268005371094,-1.2445837941087474,67.2801513671875,0.07773029850165325
4195,2013-02-12,67.86541748046875,67.92656707763672,67.12290954589844,67.52474212646484,2689192.0,0.006477477730275849,2.471713659509253,2.052633998345132,20.434331276749106,20.792276092232278,0.932256376840499,2.981581888798388,3.2897879771960845,1.5698072912082353,19.95814681943352,0.8036575317382812,-2.048726798504589,-2.390885543823245,-6.867746957394658,2.085975869748168,-4.629316250608952,-0.15245483703753848,2.3380776504593683,69.0354587290187,44.37221958999447,2.2384307067857065,2,1.11376953125,2.4895973205566406,3.7212886810302734,2.1270751953125,6.796150207519531,1,0.06590299368562302,2.804873892297205,67.42864990234375,1.5753323044159697,67.11417388916016,-2.0666686075284915,67.26268005371094,0.06590299368562302
4196,2013-02-13,68.91367340087889,69.16699981689453,68.09254455566406,68.13621520996094,3399495.0,0.015446098459673152,-1.4848655944808604,2.2821087049022046,36.700363763971865,21.80435230156012,-0.5091613896855733,1.7462870609435015,2.286339740925442,0.5236382639463528,19.82294891407587,1.3015823364257812,-2.184905557238636,-1.167047882080098,-5.560400763750948,3.2263049995907522,-3.3637243229155303,1.0296285587553342,0.7961692952642068,89.82458720994316,62.46459566186449,2.1966764408354282,2,-0.15287399291990766,1.4413414001464986,2.7778568267822408,1.078819274902358,6.9795913696289205,2,0.05374567139908981,2.471713659509253,67.86541748046875,2.804873892297205,67.42864990234375,1.5753323044159697,67.11417388916016,0.05374567139908981
4197,2013-02-14,68.59046173095703,69.09711456298828,68.08380889892578,68.85252380371094,2486644.0,-0.004690094925599131,1.6976753633196908,-0.33707545410832485,30.998888964651357,22.42603272171287,-0.562845569278764,1.8673385044538122,2.645613176858774,0.8465206193536119,19.22430555026661,1.0133056640625,-2.377591068088506,-1.301137924194336,-5.6037402451402585,3.0014643967515866,-3.45243908466729,0.8501632362786182,0.6948398712709576,76.84207945672293,48.59892815721551,2.151301160472961,2,-0.2707977294921875,1.7645530700683594,3.1010684967041016,1.4020309448242188,6.979591369628906,3,0.06915428413925295,-1.4848655944808604,68.91367340087889,2.471713659509253,67.86541748046875,2.804873892297205,67.42864990234375,0.06915428413925295
4198,2013-02-15,68.23230743408203,68.88746643066406,68.16242218017578,68.26725006103516,3003249.0,-0.0052216341432405056,-7.299825327510917,0.13333721505720691,31.322520375616463,23.825989706802844,-0.502680832629693,2.0042060923449583,3.032186925785197,1.1976567740027946,18.593310755207764,0.7250442504882812,-2.5685594341870797,-1.453573226928711,-5.654155295242802,2.74700884138538,-3.5538642610857636,0.6467178072283417,0.9346923828125,59.774364497212396,29.972905984911137,2.100291034157046,2,-0.3101043701171875,2.1227073669433594,3.7125492095947266,1.7601852416992188,7.189247131347656,4,0.06874922078931323,1.6976753633196908,68.59046173095703,-1.4848655944808604,68.91367340087889,2.471713659509253,67.86541748046875,0.06874922078931323
4199,2013-02-18,68.28472137451172,68.35460662841797,67.90036010742189,68.13621520996094,1358850.0,0.0007681689569172256,2.151462220457755,-4.25,29.355643913140824,24.606609171490646,-0.5086121195436988,1.6714789814680273,3.0015023419120723,1.1432005444993791,17.806686406109446,0.45424652099607954,-2.7010470775454394,-1.168797302246091,-5.120068748322836,2.7824741438306546,-3.1444330252844708,0.806838420792289,0.8123931884765625,56.837598862359705,27.363758363647193,1.9756357230383754,2,-0.362518310546875,2.070293426513672,3.660135269165039,1.733978271484375,6.35064697265625,0,0.07534858101174113,-7.299825327510917,68.23230743408203,1.6976753633196908,68.59046173095703,-1.4848655944808604,68.91367340087889,0.07534858101174113
4200,2013-02-19,69.00975799560547,69.17573547363281,67.82173919677734,67.99645233154297,2250944.0,0.010617845493097189,1.012987307600694,6.823323914718726,36.75976923106944,26.38410865754984,-1.1919219574218545,0.6582097469602957,2.3048151232169403,0.42394340316008083,15.80131860043707,1.3539962768554688,-2.742344316356636,-0.2393520355224581,-3.8005203486652306,3.3218162776203144,-2.0199361920938514,1.5412321210489353,-2.3323516845703125,87.74165920065813,58.4737472209105,1.780584156571387,2,-1.0831871032714844,1.3452568054199219,3.175321578979492,1.008941650390625,4.787010192871094,1,0.0717721694056559,2.151462220457755,68.28472137451172,-7.299825327510917,68.23230743408203,1.6976753633196908,68.59046173095703,0.0717721694056559
4201,2013-02-20,68.67781066894531,69.27182006835939,68.61666870117189,69.03596496582031,1982357.0,-0.0048101505685803625,-1.72730737470638,-0.3534513913986267,37.38637299729147,28.228914533222095,-0.7161813064435734,0.676730261652736,2.6533907621784465,0.7543590124404318,14.579635314052556,0.6551513671875,-2.498741792935462,-0.3502933502197294,-3.420531006201003,2.719944305761544,-1.885412178210359,1.1848254777709002,-1.950437774658198,59.03611922237072,24.98925309731562,1.5351188279906351,2,-0.7031974792480469,1.6772041320800781,3.5072689056396484,1.5286979675292969,4.725860595703125,2,0.08712795240208049,1.012987307600694,69.00975799560547,2.151462220457755,68.28472137451172,-7.299825327510917,68.23230743408203,0.08712795240208049
4202,2013-02-21,67.47232818603516,68.35460662841797,67.13164520263672,68.12747955322266,3214719.0,-0.017552721485561973,1.2047148791021374,1.829243353783231,35.60609139742762,30.54080065824271,0.5835317727094917,1.6924116149897657,3.8463480096092297,1.973461678067494,15.482239243303319,1.5461654663085938,-2.332322238422961,-1.3801940917968807,-4.3803232675268475,1.6199350839330862,-2.880258679661864,0.11987049606810274,-0.6431774047851491,15.918464834573202,-20.28340427475534,1.5000645878649852,2,0.5852699279785156,2.8826866149902344,4.669076919555664,2.734180450439453,7.538658142089844,3,0.12480578054538727,-1.72730737470638,68.67781066894531,1.012987307600694,69.00975799560547,2.151462220457755,68.28472137451172,0.12480578054538727
4203,2013-02-22,68.47689819335939,68.59046173095703,67.48979949951172,67.73439025878906,2243754.0,0.014888622259401352,1.2702609133541056,-1.1333379914291255,55.98991144984371,34.950432596640205,-0.23178179622784967,0.4755549452729184,2.8353169459957286,0.9829124344372389,16.48822420345601,1.118133544921875,-2.0427843861079253,-0.22537498474119388,-2.960324466860939,2.5095744973785514,-1.5928497258010594,1.1420997563186717,-1.5500406406250136,62.85715304241835,21.164054547995185,1.3674747410598718,2,-0.27953338623048296,1.8781166076660014,3.738758087158189,1.7296104431152202,4.944244384765611,4,0.10358464086964747,1.2047148791021374,67.47232818603516,-1.72730737470638,68.67781066894531,1.012987307600694,69.00975799560547,0.10358464086964747
4204,2013-02-25,69.59503173828125,70.38121795654297,68.75643157958984,68.75643157958984,3976018.0,0.016328624315963713,-2.8749965883348345,1.1294157538891298,60.65388785008083,39.419272215899284,-1.1290264471408307,-0.7976827596291116,1.7202027542863902,-0.10786114739549646,16.94988743592123,1.9043197631835795,-1.7054907576909386,0.9652626037597685,-1.5783668254881604,3.5088920330076974,-0.3065521108641889,2.237077318383726,-2.5743756849218755,75.8064743336902,29.11652648435951,1.2718147146239625,2,-0.8386001586914062,0.7599830627441406,2.7036094665527344,0.6114768981933594,3.38934326171875,0,0.0837203846541752,1.2702609133541056,68.47689819335939,1.2047148791021374,67.47232818603516,-1.72730737470638,68.67781066894531,0.0837203846541752
4205,2013-02-26,68.3720703125,68.92240142822266,68.11874389648439,68.73896026611328,3520564.0,-0.017572539234989026,1.190482131902599,-0.4375028430543046,56.571974880288316,41.62722900660111,0.19373493275642772,0.20460366475209923,2.8988045143575505,1.1208417772580646,17.394517191596627,1.4762878417968608,-1.3179300464611856,-0.11094360351562216,-2.3209641811322115,2.099076974100967,-1.215953892323924,0.9940666852926796,-1.149780544949607,38.17194455400913,-13.129446440054757,1.1050102888082978,2,0.38436126708984375,1.9829444885253906,3.9265708923339844,1.8344383239746094,2.7254562377929688,1,0.09160609011897791,-2.8749965883348345,69.59503173828125,1.2702609133541056,68.47689819335939,1.2047148791021374,67.47232818603516,0.09160609011897791
4206,2013-02-27,68.98355102539061,69.12332153320311,68.13621520996094,68.49436950683594,2246202.0,0.00894342836330364,1.5681732467893947,-1.3333194701490598,59.66629639914836,44.812496499323,-0.4545969737016833,-0.602906414857344,2.2429596137301644,0.518019164933591,18.216913760267925,0.9871063232421733,-0.9245910857565036,0.6053623199462805,-1.257632117967347,2.468356757859908,-0.3261348990105404,1.5368595389031015,-1.5717255665006604,56.989209443849234,0.1602772291008634,0.931497218956816,2,-0.22711944580076704,0.9303245544433736,3.6863460540771626,1.4457130432129048,1.9130554199218892,2,0.06977340382657826,1.190482131902599,68.3720703125,-2.8749965883348345,69.59503173828125,1.2702609133541056,68.47689819335939,0.06977340382657826
4207,2013-02-28,69.55135345458984,69.71733093261719,69.16699981689453,69.26308441162111,2927989.0,0.008230982904754214,-1.2909547100298546,0.5892884993293496,63.074024173230065,48.340441365724516,-0.9742116513663177,-1.322446081244422,1.6373210754216103,-0.04596480617649945,19.266774118726428,0.7337799072265767,-0.5543839251745055,1.2264507293701143,-0.4146643456845851,2.867565804424814,0.4058931918427646,2.047008266897464,-1.9613644458407151,71.29905220273152,8.59343969843517,0.8205575375273472,2,-0.794921875,-0.14849853515625,3.2998046875,0.8779106140136719,0.8560714721679688,3,0.05538810704199704,1.5681732467893947,68.98355102539061,1.190482131902599,68.3720703125,-2.8749965883348345,69.59503173828125,0.05538810704199704
4208,2013-03-01,69.59503173828125,69.88330078125,68.89620208740234,69.48146820068361,2077562.0,0.0006280004848493448,1.860734304003184,0.3939498200296123,61.96909764725326,51.96415844729256,-0.8987749526838655,-1.4566301654457163,1.5586319430263416,-0.09794554768936337,19.452046447832494,0.9870986938476562,-0.4439421282420142,1.280174636840826,-0.3250946557225092,2.885443929404161,0.4775399905591655,2.0828092831224865,-1.8375689926644867,65.2510394642331,0.1300303890636343,0.8026346462816669,3,-0.8386001586914062,-0.19217681884765625,2.41534423828125,0.8342323303222656,2.1139678955078125,4,0.07782099461080727,-1.2909547100298546,69.55135345458984,1.5681732467893947,68.98355102539061,1.190482131902599,68.3720703125,0.07782099461080727
4209,2013-03-04,69.50767517089844,69.56882476806639,68.97481536865234,69.01849365234375,1364423.0,-0.001255212695517205,-1.0606076646198956,4.307557944239706,59.43773621304995,54.483932556401506,-0.6925255348436252,-1.2888097559249587,1.6038899540618416,-0.0026066806063482773,18.26816477717403,0.6202163696289062,-0.2531659866838112,1.0997859954834013,-0.5573486677163828,2.7569206586831854,0.27121866388350213,1.9283533270833004,-1.5927871126260982,78.71275142249338,13.504978846124985,0.8285673315998928,3,-0.7512435913085938,-0.10482025146484375,2.5027008056640625,0.9215888977050781,2.3585662841796875,0,0.056302665822220765,1.860734304003184,69.59503173828125,-1.2909547100298546,69.55135345458984,1.5681732467893947,68.98355102539061,0.056302665822220765
4210,2013-03-05,70.88787078857422,71.0800552368164,69.96192169189453,70.1016845703125,3118743.0,0.01985673688959233,-1.0983784944696997,1.6071461991952338,60.92839079042292,57.09971231119388,-1.9872777448372432,-2.5688595946160007,0.18437503042144954,-1.3586233893940118,17.288187999257513,1.5723800659179688,0.007457602467113134,2.332789993286127,0.3568400456359768,4.308739940936277,1.344815019461052,3.3207649671112023,-2.825002936405639,93.47164090137487,30.081548166237212,0.9879749738250719,3,-1.7820205688476562,-1.73834228515625,1.1225051879882812,-0.4586067199707031,-0.31447601318359375,1,0.029574935572245886,-1.0606076646198956,69.50767517089844,1.860734304003184,69.59503173828125,-1.2909547100298546,69.55135345458984,0.029574935572245886
4211,2013-03-06,71.65658569335938,72.05841827392578,70.88787078857422,71.07131958007812,2888068.0,0.010844096405122405,-1.458710597586577,0.7444370044736868,66.17507492205932,60.49626603615296,-2.5580210185663645,-3.1546316265859815,-0.623422422484623,-2.093422591290164,16.22404634402703,1.1705474853515625,0.31691336668865233,2.882683181762701,0.5619743451878207,5.203392018337581,1.7223287634752609,4.043037600050141,-3.352342850418964,87.29269104753449,24.54650172618932,1.1603544182874432,3,-1.882476806640625,-2.2886734008789062,0.353790283203125,-1.2273216247558594,-2.314880371093764,2,-0.007801922707548425,-1.0983784944696997,70.88787078857422,-1.0606076646198956,69.50767517089844,1.860734304003184,69.59503173828125,-0.007801922707548425
4212,2013-03-07,71.75267791748047,71.91865539550781,71.0800552368164,71.50808715820312,1953591.0,0.0013410103648017202,1.9090500072781167,0.41791375534466574,69.09950974467317,61.95288806891179,-2.2161452123033456,-3.053659987724359,-0.7580047727530825,-2.1407480344387153,15.060144559294491,0.8386001586914062,0.5350406882687082,2.7542755126953153,0.19288893485615688,5.315662090534474,1.473582223775736,4.034968801614895,-3.073017531441522,90.3314530566158,26.085357787759563,1.2806932889195815,3,-1.6640968322753906,-2.384765625,0.25769805908203125,-1.3234138488769531,-2.6555633544921875,3,-0.011930864422265874,-1.458710597586577,71.65658569335938,-1.0983784944696997,70.88787078857422,-1.0606076646198956,69.50767517089844,-0.011930864422265874
4213,2013-03-08,72.67863464355469,73.08919525146484,72.15451049804688,72.26806640625,3297987.0,0.012904838578138067,-1.9315163551960948,1.6785925949031473,71.77487959747104,63.18855381862181,-2.7752541913125555,-3.7327466267123413,-1.6981234118038913,-3.0000632782088985,13.886055044238493,1.336517333984375,0.8118593547804949,3.4020092010498075,0.5143234854195669,6.289694916680048,1.9581663432346943,4.845852058864921,-3.6610984687270616,90.02132472926866,23.812068014643657,1.443842857815117,3,-2.074665069580078,-2.7953338623046875,-0.6682586669921875,-2.249370574951172,-4.559890747070298,4,-0.031250032804493455,1.9090500072781167,71.75267791748047,-1.458710597586577,71.65658569335938,-1.0983784944696997,70.88787078857422,-0.031250032804493455
4214,2013-03-11,72.6698989868164,72.99311065673828,72.37289428710938,72.67863464355469,1636907.0,-0.00012019566384435798,-1.0579724820576433,-0.021276991117553053,69.52469248350904,64.62774466342412,-2.552949443351679,-3.490159036609498,-1.7101385462268581,-2.926292115579116,12.682463171916341,0.6202163696289062,1.2339264192591344,3.131211090087888,0.007963154653594984,6.254459025522181,1.5695871223707343,4.692835057805041,-3.1637637227923108,86.5922741755266,22.152206728742712,1.5616239677171473,3,-2.0571937561035156,-2.7865982055664062,-0.8866462707519531,-2.2406349182128906,-5.389747619628906,0,-0.013222797422653199,-1.9315163551960948,72.67863464355469,1.9090500072781167,71.75267791748047,-1.458710597586577,71.65658569335938,-0.013222797422653199
4215,2013-03-12,72.33795166015625,72.68737030029297,71.91865539550781,72.50392150878906,2121404.0,-0.00456787929098923,1.8852013057671382,18.999126637554586,69.52469248350904,65.72312200613086,-1.7872271682949474,-2.9575981230624535,-1.3894282447180757,-2.545782504764503,11.77038024717353,0.7687149047851562,1.4089205963656184,2.575637054443362,-0.6807925223625517,5.832066631249276,0.9474222660404052,4.203851842846319,-2.4018491976392653,65.87310939514508,0.7185186438399,1.6282147884029574,3,-1.3452529907226562,-2.45465087890625,-1.7186927795410156,-1.9086875915527344,-5.8265228271484375,1,-0.0065209228938941655,-1.0579724820576433,72.6698989868164,-1.9315163551960948,72.67863464355469,1.9090500072781167,71.75267791748047,-0.0065209228938941655
4216,2013-03-13,72.61748504638672,72.7485122680664,72.17198181152344,72.2243881225586,1711646.0,0.0038642701350422026,-1.3158039900707916,-2.36848395697343,80.45495517464997,67.65433656184418,-1.6730133256768198,-3.1045983213284813,-1.7222400130947477,-2.783143371646929,12.223388122918715,0.5765304565429688,1.47424536131264,2.6699798583984347,-0.7976594071778749,6.137619123974744,0.9361602256102799,4.403799491186589,-2.303011449195992,76.52178535896287,4.926862586396297,1.733819632788152,3,-1.624786376953125,-2.7341842651367188,-2.358560562133789,-2.000408172607422,-5.922607421875,2,-0.02814873400931428,1.8852013057671382,72.33795166015625,-1.0579724820576433,72.6698989868164,-1.9315163551960948,72.67863464355469,-0.02814873400931428
4217,2013-03-14,73.33378601074219,73.33378601074219,72.92322540283203,72.9406967163086,2397181.0,0.009864028806532144,1.088892339343594,0.9999805915689776,79.76439168806488,69.6315914552677,-2.007457731471874,-3.633618527935596,-2.486284081108579,-3.4652315700155043,12.815348430182544,0.7163009643554688,1.7052342742485536,3.1491146087646484,-0.5676144134553311,6.865843630984628,1.2907500976546658,5.007479119874631,-2.686345815038564,100.0,26.172081208401437,1.8583645111099878,3,-2.179485321044922,-3.3281898498535156,-3.275777816772461,-2.7996978759765625,-5.19757080078125,3,-0.054437127900253235,-1.3158039900707916,72.61748504638672,1.8852013057671382,72.33795166015625,-1.0579724820576433,72.6698989868164,-0.054437127900253235
4218,2013-03-15,72.92322540283203,73.54344177246094,72.92322540283203,73.3774642944336,8593913.0,-0.0055985191852772065,-1.7307937787631429,-1.1555615938512898,72.33292274990555,71.06438995936276,-1.2014948118844444,-3.0078195801235097,-2.1311927762969134,-3.0132925819047216,13.481608414797295,0.6202163696289062,1.869916903722583,2.5040081024169893,-1.2853001763530756,6.293316381187054,0.6093539630319498,4.398662241802029,-1.8996967930230113,61.827820664525454,-11.264451041821864,1.894654139385034,3,-1.1705436706542969,-2.8128013610839844,-2.900156021118164,-2.4240760803222656,-3.6950836181640625,4,-0.052467657851227756,1.088892339343594,73.33378601074219,-1.3158039900707916,72.61748504638672,1.8852013057671382,72.33795166015625,-0.052467657851227756
4219,2013-03-18,73.42987823486328,73.5958480834961,71.28970336914062,71.53429412841797,3754304.0,0.006947756756951806,1.0705904112122644,-4.173099533071316,87.5486394546264,74.02219536649648,-1.2217545392801128,-3.277273847455831,-2.679841262283844,-3.47185330783725,13.385645532729612,2.3061447143554688,1.9836742530812046,2.7534030914306697,-1.1233548133552063,6.630160996216546,0.8150241390377317,4.691782043823608,0.11356353759765625,92.80314684504964,14.66192210650891,1.9383789523929384,3,-1.188018798828125,-3.21026611328125,-3.6776065826416016,-3.0748634338378906,-3.7125473022460938,0,-0.07232933604208613,-1.7307937787631429,72.92322540283203,1.088892339343594,73.33378601074219,-1.3158039900707916,72.61748504638672,-0.07232933604208613
4220,2013-03-19,73.96273803710938,74.25100708007812,73.35999298095703,73.35999298095703,3673197.0,0.007256716408295727,-1.9565206384567675,0.3179732590618938,87.40157209564616,76.38069505245056,-1.4221272118806212,-3.6048665377145426,-3.2336005052404033,-3.93755202508234,14.322835505415533,0.8910140991210938,2.1482474235252482,3.038613891601557,-1.0184507327539478,7.0956785159570614,1.0100815794237974,5.067146203779316,-2.67303466796875,90.26546848592275,9.058341832674714,2.0285323121777523,3,-1.2972068786621094,-3.2757797241210938,-4.210466384887695,-3.6077232360839844,-5.022865295410156,1,-0.09035072047453163,1.0705904112122644,73.42987823486328,-1.7307937787631429,72.92322540283203,1.088892339343594,73.33378601074219,-0.09035072047453163
4221,2013-03-20,74.66156768798828,75.21189880371094,73.52597045898438,74.25100708007812,4367273.0,0.009448401579296384,1.2312107795374572,0.6811513486829615,87.64477766287487,78.4412803766952,-1.843765203132591,-4.039531893944883,-3.950427566439515,-4.563219746259534,15.60658849747224,1.6859283447265625,2.3993397221410078,3.438255691528326,-0.7998227231985879,7.67633410625524,1.319216484164869,5.557294898891783,-3.3718643188476562,85.9687992374876,3.3634407470687933,2.1190392073634547,3,-1.4107666015625,-3.489795684814453,-4.994466781616211,-4.306552886962891,-5.241241455078125,2,-0.10916109997904155,-1.9565206384567675,73.96273803710938,1.0705904112122644,73.42987823486328,-1.7307937787631429,72.92322540283203,-0.10916109997904155
4222,2013-03-21,75.89326477050781,77.09001922607422,75.62246704101562,75.99809265136719,5220334.0,0.016497069652579688,-3.540529695024077,-0.25532863806143496,89.48520886664447,80.4090947399367,-2.7114959419799334,-4.857028977596684,-5.188715027939907,-5.709804985709681,16.01164814201866,2.4284515380859375,2.587101731504191,4.248905944824216,-0.0920662189659538,8.589878108614386,2.078419862929124,6.419392026719308,-4.446673583984378,79.36742610084195,-5.208699745271332,2.170486081895086,3,-1.7034034729003906,-3.7824325561523438,-6.335357666015625,-5.538249969482422,-6.621444702148423,3,-0.1212016267031194,1.2312107795374572,74.66156768798828,-1.9565206384567675,73.96273803710938,1.0705904112122644,73.42987823486328,-0.1212016267031194
4223,2013-03-22,75.57005310058594,76.30382537841797,75.2293701171875,75.95441436767578,2654316.0,-0.004258766188267593,-1.0163794769735193,3.666593886462882,86.91490053611082,82.34134007911467,-2.1624039425055344,-4.189992416478447,-4.885278558842657,-5.3118420134630355,16.565102786766552,1.0744552612304688,2.6648178057120475,3.5710365295410185,-0.8388044547763229,7.98087751385836,1.3661160373823549,5.775957021699682,-3.78485623168946,73.7951145596435,-11.046698332498678,2.204920492158667,3,-1.3801918029785156,-3.4592208862304688,-6.23271369934082,-5.215038299560547,-5.85272216796875,4,-0.09837015571142116,-3.540529695024077,75.89326477050781,1.2312107795374572,74.66156768798828,-1.9565206384567675,73.96273803710938,-0.09837015571142116
4224,2013-03-25,75.42155456542969,76.8628921508789,75.42155456542969,75.69235229492188,3311306.0,-0.001965044737478161,-9.645123119400463,0.7045395899084936,82.47814618906921,83.7806127130658,-1.7685135618270351,-3.7762126392443207,-4.747424227670891,-5.085767765417302,18.0788897376249,1.4413375854492188,2.7218800782838457,3.131211853027338,-1.3786374382383428,7.641061144293019,0.8762872073944976,5.3861364986601785,-3.3180683551025396,55.26935868538071,-27.304324922035548,2.2549246456328405,3,-1.2316932678222656,-3.3107223510742188,-6.28294563293457,-5.066539764404297,-5.022865295410156,0,-0.08211727822964465,-1.0163794769735193,75.57005310058594,-3.540529695024077,75.89326477050781,1.2312107795374572,74.66156768798828,-0.08211727822964465
4225,2013-03-26,74.63536834716797,75.9893569946289,74.46939086914062,75.60499572753906,2587614.0,-0.010423893047440291,-1.3355666144981566,3.5806333464810955,71.28595089623047,82.76183445990807,-0.6952837789944937,-2.631663691879382,-3.9803923681281788,-4.231647969447323,19.638308878501036,1.5199661254882812,2.648386909455496,2.0318607330322322,-2.1932237446403064,6.256945210704771,-0.0806815058040371,4.144402971868502,-2.2326901558959946,31.12746094912308,-48.74876782535972,2.1125422388362693,3,-0.4455070495605469,-2.5245361328125,-5.496759414672852,-4.280353546142578,-4.708389282226577,1,-0.06589419364388249,-9.645123119400463,75.42155456542969,-1.0163794769735193,75.57005310058594,-3.540529695024077,75.89326477050781,-0.06589419364388249
4226,2013-03-27,73.79676818847656,74.82754516601562,73.42987823486328,74.6178970336914,2779338.0,-0.011235961947566708,1.2535289233324107,0.8468498949571567,63.20545009517557,80.92195206069816,0.36675808342872074,-1.4903938562842995,-3.1623561408136283,-3.3306958122651196,21.100285102828742,1.3976669311523438,2.6063917502842884,0.9525997161865263,-2.939505427289731,4.844704859662784,-0.9934528555515953,2.898652287924648,-1.1128495351164531,10.02392952878839,-65.69888901529393,1.9460525717381272,3,0.3930931091308594,-1.6859359741210938,-4.655975341796875,-3.441753387451172,-3.6164627075195312,2,-0.06581447353321568,-1.3355666144981566,74.63536834716797,-9.645123119400463,75.42155456542969,-1.0163794769735193,75.57005310058594,-0.06581447353321568
4227,2013-03-28,73.40367126464844,73.91905975341797,73.13287353515625,73.3774642944336,2721163.0,-0.005326749849318024,-2.050848963036431,-0.03191578321424921,55.030288016701284,78.99943709034213,0.8613956981712789,-0.8367961908441828,-2.793125236203707,-2.8888949377269313,22.093443714747636,0.7861862182617188,2.587030826507572,0.3668869018554659,-3.207398058238496,3.941171861949428,-1.4202555781915152,2.154029381902447,-0.455386576925477,7.259956514713613,-63.90078103066424,1.787142480046982,3,0.7861900329589844,-1.2928390502929688,-4.238857269287109,-3.048656463623047,-2.6817703247070312,3,-0.05426629163242791,1.2535289233324107,73.79676818847656,-1.3355666144981566,74.63536834716797,-9.645123119400463,75.42155456542969,-0.05426629163242791
4228,2013-04-02,75.010986328125,75.13328552246094,73.18528747558594,73.2464370727539,2238838.0,0.021896930164181816,-1.0648166493471836,67.33129548762737,63.293640994448616,76.30443726143349,-0.46782306953446096,-2.1265887783722235,-4.405276384809127,-4.453844741923177,23.603996821231263,1.947998046875,2.5024336928235016,1.703404235839841,-1.581933869051852,4.988742340731534,0.060735183394001524,3.3460732882856803,2.0790328979492188,50.351298115569406,-18.07847186352862,1.6426690524458436,4,0.10046005249023438,-2.7210769653320312,-5.804679870605469,-4.655971527099609,-4.000816345214844,1,-0.0765110091295218,-2.050848963036431,73.40367126464844,1.2535289233324107,73.79676818847656,-1.3355666144981566,74.63536834716797,-0.0765110091295218
4229,2013-04-03,73.421142578125,74.8362808227539,73.3250503540039,74.72271728515625,2284280.0,-0.021194811957883752,-1.0233924102354564,-0.7376244687244631,55.38194786664462,72.74670123598888,1.2523491011826167,-0.24087503360745188,-2.857710561553091,-2.8261266283898294,25.19618209459017,1.6859359741210938,2.347268019884183,-0.08211288452147869,-2.838033314079837,2.6738075450368797,-1.4600730993006579,1.2958473302577005,3.5907820129394565,10.091745569637158,-56.23818183167113,1.3779602147791785,4,1.6903038024902344,-0.8167610168457031,-4.144952774047852,-3.0661277770996094,-2.0702896118164062,2,-0.05044611831757739,-1.0648166493471836,75.010986328125,-2.050848963036431,73.40367126464844,1.2535289233324107,73.79676818847656,-0.05044611831757739
4230,2013-04-04,72.984375,73.9540023803711,72.85334014892578,73.5172348022461,2261174.0,-0.005948798435821856,-1.769207144433887,0.40939624853458384,51.794886724579015,68.76338002062268,1.716220111689779,0.3805200464930749,-2.474518389738975,-2.36396149847684,25.609238747570608,1.1006622314453125,2.3086076243595244,-0.6237056732177706,-3.106740580342006,1.8593292339064647,-1.8652231267798953,0.6178117803443541,3.9510168487548896,5.747280289923939,-56.844094547792054,1.2415174535621192,4,1.9873046875,-0.3799934387207031,-3.428651809692383,-2.6293601989746094,-1.5985794067382812,3,-0.03542793549962531,-1.0233924102354564,73.421142578125,-1.0648166493471836,75.010986328125,-2.050848963036431,73.40367126464844,-0.03542793549962531
4231,2013-04-05,71.09752655029297,73.2464370727539,70.69569396972656,72.89701843261719,4030343.0,-0.02585277259286023,1.0419591951407954,3.377045659550707,40.18406777594929,63.285475454989886,3.402111393497208,2.3434896314946343,-0.6642752990000673,-0.4465289525279843,25.041904771827962,2.5507431030273438,2.077039895566813,-2.4826011657714844,-5.06859046659757,0.1033881350546011,-3.775595816184534,-1.1896065153584345,5.674583230468755,9.055195274085179,-46.78818725395708,1.2929946504130434,4,2.6817665100097656,1.5155906677246094,-1.5418033599853516,-0.7425117492675781,-0.06988525390625,4,-0.016463969172310855,-1.769207144433887,72.984375,-1.0233924102354564,73.421142578125,-1.0648166493471836,75.010986328125,-0.016463969172310855
4232,2013-04-08,70.8966064453125,71.63912200927734,70.73063659667969,71.27223205566406,1705297.0,-0.002825978831181186,-1.5679196049254922,0.20873981930188287,40.93748528718394,58.17687376066466,3.1510889406739864,2.6108460562944487,-0.47572476849455825,-0.23568864833701753,24.443911363071635,0.9084854125976562,1.7920750805041337,-2.6407176971435575,-5.377982520202835,0.09654712591571979,-4.009350108673203,-1.2720852856139118,5.510918386787111,4.527511673807346,-48.470344510791364,1.3686324115296387,4,2.8826866149902344,2.0965042114257812,-1.561452865600586,-0.5415916442871094,-0.06988525390625,0,-0.010103459111375113,1.0419591951407954,71.09752655029297,-1.769207144433887,72.984375,-1.0233924102354564,73.421142578125,-0.010103459111375113
4233,2013-04-09,70.40742492675781,71.58670806884766,70.11042022705078,71.41199493408203,2409842.0,-0.0068999285449865555,1.1806379633855673,2.674391680545964,36.4632203648133,53.06410422463623,3.163627835564867,3.079012520050341,-0.020904004840588186,0.26861953217311907,23.28902767437448,1.476287841796875,1.4127757031106256,-3.016338729858404,-6.073373435028614,0.04069597531180591,-4.544856082443516,-1.487821377273292,5.657390053599414,6.284669081798046,-39.95640681890599,1.528517352585107,4,2.6424636840820312,2.5856857299804688,-1.3277816772460938,-0.052410125732421875,0.24459075927734375,1,0.004466517750233434,-1.5679196049254922,70.8966064453125,1.0419591951407954,71.09752655029297,-1.769207144433887,72.984375,0.004466517750233434
4234,2013-04-10,71.70899963378906,72.04094696044922,70.56466674804688,71.31591033935547,3220298.0,0.01848632737790412,1.7933824643968213,-0.39130104578836644,40.5563590375096,49.6497051292228,1.4304752307748174,1.79372373411519,-1.3283430205685534,-1.0042481641636414,21.9652483136843,1.6335220336914062,0.8648239883789159,-1.6667190551757756,-4.80282048953157,1.4693823791800185,-3.2347697723536726,-0.09866833799787855,3.879463766303644,41.59087390280794,0.8806416769932213,1.5680507171778937,4,0.9128532409667969,1.3234176635742188,-2.6293563842773438,-1.3539848327636719,-1.0657196044921875,2,-0.009745354898935465,1.1806379633855673,70.40742492675781,-1.5679196049254922,70.8966064453125,1.0419591951407954,71.09752655029297,-0.009745354898935465
4235,2013-04-11,71.86624145507812,72.39036560058594,71.13246154785156,71.55176544189453,2857285.0,0.002192776668090257,-1.1818085577985535,0.8000116452846302,37.73009278391254,46.819109872415794,0.9377376710107086,1.6857604223222324,-1.498191232619007,-1.138411753162302,20.959552922774837,1.257904052734375,0.31891150707414795,-1.4858917236328182,-4.6616987431199135,1.6899152958542771,-3.0737952333763587,0.10201178611072237,3.2839784911712258,55.98889656581777,20.135932928264857,1.5879035097435474,4,0.7556114196777344,1.65972900390625,-2.7865982055664062,-1.5112266540527344,-1.0220489501953125,3,-0.0071714963567656165,1.7933824643968213,71.70899963378906,1.1806379633855673,70.40742492675781,-1.5679196049254922,70.8966064453125,-0.0071714963567656165
4236,2013-04-12,70.57339477539062,71.80509185791016,70.4161605834961,71.71773529052734,2576780.0,-0.017989624245141944,1.1059511484114268,-3.6388801280962664,26.773453853092562,43.67946163201482,1.9280158923537272,2.969884647013089,-0.22591199276062923,0.1951965560462554,20.023024492544817,1.4500808715820312,-0.1937541933618263,-2.6765338897705107,-6.075607371976588,0.7225395924355666,-4.376070630873542,-0.9769971486674791,4.173641193322837,20.306387763228784,-9.627452424103488,1.6995367411030364,4,2.0484580993652344,3.026824951171875,-1.4457054138183594,-0.21837997436523438,0.38436126708984375,4,0.011511431757770252,-1.1818085577985535,71.86624145507812,1.7933824643968213,71.70899963378906,1.1806379633855673,70.40742492675781,0.011511431757770252
4237,2013-04-15,69.34170532226561,70.241455078125,68.40701293945311,69.96192169189453,4096884.0,-0.0174526031664628,2.1111139864528514,0.5419858524844948,24.805663743032937,39.40301971519086,2.819412810588446,4.097229943442073,0.9853992083397003,1.4695469799638516,19.07196456964395,2.166381835937514,-0.6215286744533728,-3.7086193084716967,-7.529625507869028,0.11238689092563448,-5.619122408170355,-1.7981162087730382,5.0344013871148405,23.464966884119235,-0.8826832069073589,1.9105030996986638,4,2.279941558837905,3.406810760498061,0.22930526733399859,1.0133094787597798,2.5420074462890767,0,0.024313448397118576,1.1059511484114268,70.57339477539062,-1.1818085577985535,71.86624145507812,1.7933824643968213,71.70899963378906,0.024313448397118576
4238,2013-04-16,69.09711456298828,69.50767517089844,68.62540435791016,69.00975799560547,1951962.0,-0.0035273254117502706,-1.0612266723704615,-0.14084853554426258,24.614310431946592,35.98439333355775,2.3880277984217457,4.2588336280077215,1.2328208811121044,1.7661309450872977,17.948284071690995,0.8822708129882812,-0.9697389549146322,-3.761904525756833,-7.972922135071158,0.44911308355749213,-5.867413330413996,-1.6563957210996705,4.682082769399443,17.32464288860912,-2.9830812538254534,2.1055088046571604,4,2.083393096923828,3.6514015197753906,0.6311321258544922,1.2579002380371094,1.913055419921875,1,0.025031531915001626,2.1111139864528514,69.34170532226561,1.1059511484114268,70.57339477539062,-1.1818085577985535,71.86624145507812,0.025031531915001626
4239,2013-04-17,68.11874389648439,69.61250305175781,67.32382202148439,69.40285491943361,4513810.0,-0.01415935633045895,1.6871800384290085,-14.699650655021834,24.240325951571734,32.922775469890276,2.8330841833713265,5.079325686722257,2.271988483662625,2.771806399887751,18.608069332933074,2.2886810302734233,-1.2618395249011343,-4.474718475341788,-9.175538124787735,0.22610117410415853,-6.825128300064762,-2.124308650618815,5.123234996609867,15.689628690432853,-3.115239196710748,2.350409824722971,4,2.1663856506347514,4.088176727294908,2.1248912811279155,2.2362709045410014,3.904731750488267,2,0.03718905611942014,-1.0612266723704615,69.09711456298828,2.1111139864528514,69.34170532226561,1.1059511484114268,70.57339477539062,0.03718905611942014
4240,2013-04-18,67.2801513671875,68.46816253662111,67.04428863525389,68.02265930175781,3550791.0,-0.012310745638105747,-1.3453051171207318,0.5782272103427584,24.240340572550807,31.15125022506822,3.1038425007159987,5.6829751659692676,3.153312117592108,3.624875261787011,18.92161700305141,1.423873901367216,-1.838929182305307,-4.979181671142584,-10.19227470782711,0.23391136554194247,-7.585728189484854,-2.3726351528003136,5.25164870131357,4.954263406879682,-14.343296847411729,2.6065465183422654,4,2.437175750732422,4.7870025634765625,2.9678516387939453,3.0748634338378906,5.092742919921875,3,0.04998693661901554,1.6871800384290085,68.11874389648439,-1.0612266723704615,69.09711456298828,2.1111139864528514,69.34170532226561,0.04998693661901554
4241,2013-04-19,66.51142883300781,67.65576934814453,66.31925201416016,67.55094146728516,4674119.0,-0.011425695670396419,1.1398513415297042,1.4000020550338053,23.541251256481573,29.21833533276796,3.5242241578266373,6.123771962208096,3.978116493701009,4.417838360406478,18.795519555945717,1.336517333984375,-2.2897241494458456,-5.340397262573248,-11.01646045659733,0.33566593145083345,-8.178428859585296,-2.5023656655612,5.25211963483865,4.899716198105004,-15.26285971387539,2.8380315970120424,4,2.8433799743652344,5.193206787109375,3.9265708923339844,3.843585968017578,6.315704345703125,4,0.06514314528941179,-1.3453051171207318,67.2801513671875,1.6871800384290085,68.11874389648439,-1.0612266723704615,69.09711456298828,0.06514314528941179
4242,2013-04-22,66.69487762451172,67.0006103515625,65.95236206054689,66.73854827880861,3008371.0,0.002758154421317549,2.6923490365751563,0.042010700838906595,14.156679396969054,26.739830780785265,2.9972768720916463,5.497741821711628,3.854600760028859,4.2567349747355365,17.804370924903512,1.0482482910156108,-2.7042905318773762,-4.697029113769531,-10.483845677628608,1.0897874500895455,-7.59043739569907,-1.8036208318399929,4.19758341074494,20.286529009342214,3.7797577181012016,2.8934082819295357,4,2.4764862060546875,4.826313018798828,3.743122100830078,3.660137176513672,5.520774841308594,0,0.06391612924111656,1.1398513415297042,66.51142883300781,-1.3453051171207318,67.2801513671875,1.6871800384290085,68.11874389648439,0.06391612924111656
4243,2013-04-23,68.13621520996094,68.43321990966797,66.38040161132811,66.59878540039061,4025037.0,0.02161091881094479,-1.079648480070474,-35.205101327731704,26.92601332130623,25.225347923429336,1.3408972777222488,3.658497563234718,2.4959679209195684,2.8400743207925387,16.722728841535822,2.052818298339858,-2.8122886216509784,-2.8839996337890597,-8.493088897444622,2.7250896298665026,-5.688544265616841,-0.07945500196127853,1.8670280098479566,59.66582037845326,40.598256155574575,2.80454463182778,4,1.0351486206054688,3.3849754333496094,2.4437332153320312,2.218799591064453,4.149322509765625,1,0.05500008397950906,2.6923490365751563,66.69487762451172,1.1398513415297042,66.51142883300781,-1.3453051171207318,67.2801513671875,0.05500008397950906
4244,2013-04-24,69.22814178466797,69.41159057617189,67.87415313720703,67.97024536132811,3371008.0,0.016025641743414587,-1.1204850972036078,0.8181813670514224,34.48772375792963,24.865084698320125,-0.15639341437791643,2.1911257236367874,1.4910015145594002,1.78319075775633,15.094669679888472,1.537437438964858,-2.9072916605492196,-1.4824024200439396,-6.74129479204089,3.7764899519530104,-4.111848606042415,1.1470437659545354,-3.2757797241210795,94.69682934575441,70.88977442936611,2.6294461859984763,4,-0.3494148254394531,2.293048858642578,1.7034111022949219,1.1268730163574219,2.0615615844726562,2,0.025741384244938104,-1.079648480070474,68.13621520996094,2.6923490365751563,66.69487762451172,1.1398513415297042,66.51142883300781,0.025741384244938104
4245,2013-04-25,69.71733093261719,70.09294891357422,69.18447113037111,69.446533203125,2278990.0,0.0070663336518670405,-1.285703316953363,0.21527824109173374,43.55628883840446,26.729844141132556,-1.0979197021082712,1.3856406351742407,1.082169407166134,1.3263868096301934,14.054232554049124,0.9084777832031108,-2.9020103424058163,-0.7473114013671847,-5.683507062214403,4.188884259480034,-3.2154092317907867,1.7207864290564174,-3.695784301757797,90.92838782786542,62.55969184432871,2.4680978304236056,4,-1.62042236328125,1.8038597106933594,1.5134048461914062,0.6376838684082031,1.415130615234375,3,0.03307849975760524,-1.1204850972036078,69.22814178466797,-1.079648480070474,68.13621520996094,2.6923490365751563,66.69487762451172,0.03307849975760524
4246,2013-04-26,68.93987274169922,69.69112396240234,68.41574859619139,69.45526123046875,2516761.0,-0.011151577097370469,1.5840489090529957,-1.9032230799571759,41.3312774073701,28.566023437170017,-0.6442995201492181,1.8768003649921212,1.8988137029831478,2.1249246834562143,13.91310718671418,1.3015823364257955,-3.0759572082786946,-1.2819248199462834,-6.001001871561371,3.4371522316688043,-3.6414633457538343,1.0776137058612676,-2.7554700195312307,72.15186608072366,39.08336053001838,2.3595385258075465,4,-0.9172172546386719,2.581317901611328,2.7363719940185547,1.5243339538574219,1.9392623901367188,4,0.04979732930858227,-1.285703316953363,69.71733093261719,-1.1204850972036078,69.22814178466797,-1.079648480070474,68.13621520996094,0.04979732930858227
4247,2013-04-29,69.42032623291016,69.56008911132811,68.24104309082031,68.62540435791016,2170378.0,0.006969167074199367,1.4553007171767764,-1.5423741358636922,45.623570432640115,30.900385659469297,-1.243159294976678,1.1411299422660193,1.4743568331245172,1.6656295397335725,14.016337361910045,1.3190460205077983,-3.2422780503256234,-0.6023040771484318,-5.086327251591172,3.881719097294308,-2.8443156643698018,1.6397075100729381,-3.079581663085918,81.88244819784187,43.54946760767929,2.242011587221367,4,-1.3976707458496094,2.1008644104003906,2.7909603118896484,1.5243263244628906,1.0569839477539062,0,0.04907506389945082,1.5840489090529957,68.93987274169922,-1.285703316953363,69.71733093261719,-1.1204850972036078,69.22814178466797,0.04907506389945082
4248,2013-04-30,69.27182006835939,70.05800628662111,69.01849365234375,69.71733093261719,2254504.0,-0.0021392317295155783,-1.1834746238041356,-0.5604460995085816,37.96380165513463,32.42521629319851,-1.192688988300091,0.8828929536242782,1.6898346434130502,1.8325531682578884,13.349397629284265,1.039512634277358,-3.1772624493299446,-0.4638519287109233,-4.290044813926841,3.362340956504994,-2.376948371318875,1.4492445138970282,-2.7809873247851584,62.99213952176997,24.035592614274876,1.9130964426079564,4,-1.2491645812988423,2.1358070373535014,3.878526687622056,2.6118927001952983,0.1921844482421733,1,0.042496824748589956,1.4553007171767764,69.42032623291016,1.5840489090529957,68.93987274169922,-1.285703316953363,69.71733093261719,0.042496824748589956
4249,2013-05-02,69.71733093261719,70.62580871582031,68.27598571777344,68.39827728271484,4397437.0,0.006431343421006597,-2.005586755729474,-2.9607665171080164,39.68124407424935,34.14087223783169,-1.5506621854906797,0.15354696380353516,1.316163393839986,1.404331952617781,12.78871897852304,2.349822998046875,-2.9553608570856085,0.1668495178222713,-3.244294878239515,3.5779939138840575,-1.5387226802086218,1.8724217158531644,-3.0824135422429606,61.90494471744472,24.065901599926804,1.705572198030896,5,-1.4282455444335938,1.6902961730957031,3.433015823364258,2.1663818359375,0.4542388916015625,3,0.036837422671725406,-1.1834746238041356,69.27182006835939,1.4553007171767764,69.42032623291016,1.5840489090529957,68.93987274169922,0.036837422671725406
4250,2013-05-03,70.39868927001953,70.52972412109375,68.84378814697266,69.32423400878906,3560000.0,0.009773155803409761,1.5228649225658033,0.8145652463112597,49.10875042910287,36.981705479234044,-1.9479870358896108,-0.7709855685806417,0.69266961837873,0.7432849890105757,12.570869746923774,1.6859359741210938,-2.6850233923397724,0.97749214172363,-2.0613475540073836,4.0163318374546435,-0.5419277061418768,2.4969119895891367,-3.5243184001185455,90.47623617936118,48.33665542602632,1.519419847865507,5,-2.1096038818359375,0.5721702575683594,2.751657485961914,1.4850234985351562,0.43677520751953125,4,0.012656685917880495,-2.005586755729474,69.71733093261719,-1.1834746238041356,69.27182006835939,1.4553007171767764,69.42032623291016,0.012656685917880495
4251,2013-05-06,69.92697906494139,70.53845977783203,69.63871002197266,70.34627532958984,1597007.0,-0.006700553802484244,1.2391159885321537,-0.39024078505444015,53.23671252990393,41.32393138289348,-1.0513952870553709,-0.41262153551174663,1.2286574052449026,1.2285854170415433,13.476062694226226,0.899749755859375,-2.3258326403691996,0.5643093109130746,-2.382279181181204,3.510897803007353,-0.9089849351340575,2.0376035569602067,-2.82752192428525,70.69608671171112,25.112233678520013,1.4732942460471372,5,-1.4238739013671733,0.6158447265625142,3.2233676910400533,1.9567337036132955,0.8123931884765767,0,0.01723916146571458,1.5228649225658033,70.39868927001953,-2.005586755729474,69.71733093261719,-1.1834746238041356,69.27182006835939,0.01723916146571458
4252,2013-05-07,70.18030548095703,70.55592346191406,69.50767517089844,69.91824340820311,2105962.0,0.003622727871318121,1.0689831720814666,-0.6250045489282852,55.98453873325521,44.552656428665586,-0.8474372589802215,-0.7614003064030044,1.0827397597685149,0.9827889248284549,14.457592551849347,1.048248291015625,-1.8724437066105963,0.8534507751464844,-2.031400213572354,3.738301763865323,-0.588974719212942,2.2958762695059107,-2.869267245791036,81.0409875452928,30.565499871316774,1.4424254943594208,5,-0.9303245544433594,0.362518310546875,2.970041275024414,1.7034072875976562,-0.02620697021484375,1,0.009957631932345112,1.2391159885321537,69.92697906494139,1.5228649225658033,70.39868927001953,-2.005586755729474,69.71733093261719,0.009957631932345112
4253,2013-05-08,70.7219009399414,70.75684356689453,69.92697906494139,70.04053497314453,2301676.0,0.00771720007875043,1.2092862655888585,2.60001746775729,65.11155144511527,47.95530394946399,-1.0992827697521506,-1.3473050601547527,0.6246757454130432,0.4492989990167757,15.057484455559964,0.8298645019531392,-1.2877159556928603,1.3793224334716854,-1.5336182786502661,4.292263145593637,-0.07714792258929037,2.835792789532661,-3.2119764759361544,98.59151031303529,41.909988945722105,1.4564703560609786,5,-1.2229576110839844,-0.1790771484375,2.428445816040039,1.1618118286132812,-1.5985794067382955,2,-0.0034584867774560824,1.0689831720814666,70.18030548095703,1.2391159885321537,69.92697906494139,1.5228649225658033,70.39868927001953,-0.0034584867774560824
4254,2013-05-09,71.01016998291016,71.35958862304688,70.4161605834961,70.69569396972656,2583205.0,0.004076092966075029,-1.1600041922495785,0.46153760021498635,73.13100096611592,51.24138307476526,-1.2384210580608794,-1.7819758795897656,0.3889637949754956,0.16922036807201835,15.825754554719795,0.9434280395507812,-0.5743277836058951,1.7025329589843778,-1.105774502816459,4.510840420785215,0.29837922808395945,3.1066866898847962,-3.2404919906737604,86.11103529632965,21.9409516075319,1.4041537309004217,5,-1.2098541259765625,-0.6158485412597656,2.6905078887939453,0.8735427856445312,-1.7470855712890483,3,-0.021773859528581685,1.2092862655888585,70.7219009399414,1.0689831720814666,70.18030548095703,1.2391159885321537,69.92697906494139,-0.021773859528581685
4255,2013-05-10,71.3508529663086,71.79635620117188,71.02764129638672,71.06258392333984,3047862.0,0.0047976646652223565,-3.2926465576005453,0.9166646449452922,81.69330621911553,55.72605294273698,-1.4785012072619423,-2.280154943322401,0.14530601748718652,-0.1776666888130194,16.749927810453467,0.7861862182617188,-0.10631268019949403,2.0689853668212947,-0.6484553714046513,4.786426105047241,0.7102649977083217,3.4277057359342678,-3.2221839109911485,80.53449873659086,8.500820919729861,1.3587203691129703,5,-1.3321533203125,-1.3976707458496094,2.507061004638672,0.5328598022460938,-1.5024948120117045,4,-0.016527947362404927,-1.1600041922495785,71.01016998291016,1.2092862655888585,70.7219009399414,1.0689831720814666,70.18030548095703,-0.016527947362404927
4256,2013-05-13,71.38579559326172,71.7876205444336,71.09752655029297,71.5168228149414,1809735.0,0.0004897296318184807,1.0519498196501895,-0.4545310184204954,81.33015368309486,59.69345108167639,-1.26279970409297,-2.372766893565853,0.19008221540960335,-0.22174170040857177,17.264394165147067,0.690093994140625,0.21318739586095603,2.063307952880862,-0.7577321908605938,4.884348096622318,0.6527878810101413,3.473828024751583,-2.817004080441748,82.06125700875387,3.3380786582816313,1.4105200718707263,5,-1.3496246337890625,-1.7863960266113281,2.4022350311279297,0.49791717529296875,-1.51123046875,0,-0.007709252396069122,-3.2926465576005453,71.3508529663086,-1.1600041922495785,71.01016998291016,1.2092862655888585,70.7219009399414,-0.007709252396069122
4257,2013-05-14,71.02764129638672,71.53429412841797,70.33753967285156,71.47314453125,2428765.0,-0.0050171647440293565,3.215390403504293,3.4000815185745896,72.57838704104186,63.53951612455498,-0.7293720367006529,-1.9835268474888608,0.6071324125028781,0.12552329887830638,16.8981763561042,1.1967544555664062,0.35586830574206374,1.620856857299799,-1.3015369435964317,4.54325065819603,0.15965995685168366,3.0820537577479143,-2.0715420209645146,58.87855425817199,-21.335910216140718,1.4611969004481133,5,-0.9914703369140625,-1.8562774658203125,2.1685638427734375,0.8560714721679688,-1.4326095581054688,1,-0.004058547316330707,1.0519498196501895,71.38579559326172,-3.2926465576005453,71.3508529663086,-1.1600041922495785,71.01016998291016,-0.004058547316330707
4258,2013-05-15,70.82672119140625,71.2110824584961,70.44236755371094,71.13246154785156,1865943.0,-0.0028287593578120163,2.3207105662118517,0.6862808898326854,64.50069829019252,66.29723325965978,-0.3181510828576819,-1.7353577907839792,0.864419917342218,0.3158095341956937,16.51216768160141,0.7687149047851562,0.60258421313155,1.3334564208984432,-1.6520376050340815,4.318950446830968,-0.15929059206781915,2.8262034338647055,-1.5297910848940859,33.53276502274986,-42.99707964194761,1.4927470129662628,5,-0.5066490173339844,-1.6553573608398438,2.559480667114258,1.0569915771484375,-2.3236160278320312,2,-0.00949673610961499,3.215390403504293,71.02764129638672,1.0519498196501895,71.38579559326172,-3.2926465576005453,71.3508529663086,-0.00949673610961499
4259,2013-05-16,70.65201568603516,70.91407775878906,69.93571472167969,70.75684356689453,2532033.0,-0.0024666609216450475,3.6666909276174535,0.342865698457853,58.99151424054582,67.39531812759787,0.0034447947967493064,-1.4346924031451636,1.0974410971407451,0.4761071216915127,15.614504878389363,0.978363037109375,0.765768275957555,1.0320873260498047,-1.922662712458063,3.9868373645576725,-0.4452876932041221,2.5094623453037315,-1.055154448163833,38.497527452250715,-34.71515934933519,1.4773750192539334,5,0.0,-1.48065185546875,2.3694839477539062,1.2316970825195312,-3.1622161865234375,3,-0.021636950311867742,2.3207105662118517,70.82672119140625,3.215390403504293,71.02764129638672,1.0519498196501895,71.38579559326172,-0.021636950311867742
4260,2013-05-17,70.64328002929688,71.49061584472656,69.92697906494139,70.53845977783203,5922787.0,-0.00012364341842840965,-1.355261872611802,-0.9999272197962155,69.23071622615637,69.1724296494037,0.05646188354789672,-1.2238272099278618,1.1210986246672547,0.4641007594137534,14.36482966972665,1.5636367797851705,1.0462810972807972,0.8551952362060575,-1.9159820756751884,3.6263725480873035,-0.5303934197345654,2.2407838921466805,-0.7824793958294833,38.497527452251184,-33.40975549917655,1.3855886559406214,5,0.00873565673828125,-1.4719161987304688,2.1838550567626953,1.2404327392578125,-4.254142761230483,4,-0.01953753587182505,3.6666909276174535,70.65201568603516,2.3207105662118517,70.82672119140625,3.215390403504293,71.02764129638672,-0.01953753587182505
4261,2013-05-20,70.84419250488281,71.04511260986328,70.320068359375,70.64328002929688,1479615.0,0.0028440422854461023,1.4057769226874588,1.9167333867093674,67.1577848016313,70.41390143477882,-0.0007391376495604618,-1.1420501603571154,0.9129685265921239,0.23949856695271876,12.732842442197908,0.7250442504882812,1.298810042286135,0.8394695281982365,-1.4964067172753204,3.1753457736717934,-0.32846859453853483,2.007407650935008,-0.9172134399414205,57.064943941825184,-13.019549276339625,1.1679381227367782,5,0.017475128173828125,-1.9654655456542969,2.2297191619873047,1.039520263671875,-4.088172912597656,0,-0.014056682917478192,-1.355261872611802,70.64328002929688,3.6666909276174535,70.65201568603516,2.3207105662118517,70.82672119140625,-0.014056682917478192
4262,2013-05-21,70.95775604248047,71.35958862304688,70.52972412109375,71.01016998291016,2548335.0,0.0016030041924726124,1.2092862655888208,-0.2608794714057872,70.48829830830284,71.01131775291077,0.008466594679603645,-0.9695859162402769,0.7902603594542654,0.10280465975674247,10.758925047545116,0.829864501953125,1.3925668197096854,0.7398891448974609,-1.0349109987021166,2.5146892884970384,-0.1475109269023278,1.6272892166972497,-1.0307769775390767,65.92176590273708,-4.850844664407646,0.8874000717997866,5,-0.09608840942382812,-2.0833969116210938,2.153280258178711,0.9259567260742188,-3.6601333618164062,1,-0.015265292737276948,1.4057769226874588,70.84419250488281,-1.355261872611802,70.64328002929688,3.6666909276174535,70.65201568603516,-0.015265292737276948
4263,2013-05-22,71.88371276855469,72.30300903320312,70.5035171508789,71.22855377197266,3602891.0,0.013049408235512372,1.4093590549009394,-12.499708879184862,73.57410660618262,71.0605517129182,-0.8217742304823048,-1.6868817403495342,-0.16412076043084767,-0.8340194503988698,9.83920552316806,1.7994918823242188,1.5068374243302998,1.478470993041995,-0.1567776235519176,3.1137196096359077,0.6608466847450387,2.2960953013389513,-1.732408447265641,82.35307339346447,10.02672203479058,0.8176243082969594,5,-0.7687187194824219,-2.7560272216796875,0.30136871337890625,0.0,-4.1231155395507955,2,-0.03183865916389639,1.2092862655888208,70.95775604248047,1.4057769226874588,70.84419250488281,-1.355261872611802,70.64328002929688,-0.03183865916389639
4264,2013-05-23,71.01016998291016,71.5692367553711,70.09294891357422,70.92281341552734,4324378.0,-0.01215216565756827,1.449274078199562,0.13333643869435097,56.38686480387091,68.24872488900212,0.057852347555012784,-0.7093577924962347,0.6705425579001485,0.020397498803646386,9.418688530030375,1.7907638549804688,1.560759542448153,0.5158267974853459,-1.0417200728770553,2.073373667847747,-0.2629466376958618,1.2946002326665536,1.2928390502929688,45.58826834836642,-23.43256073211041,0.7787734351812008,5,0.10482406616210938,-1.8824844360351562,0.9543418884277344,0.8735427856445312,-3.1796875,3,-0.03530571494110357,1.4093590549009394,71.88371276855469,1.2092862655888208,70.95775604248047,1.4057769226874588,70.84419250488281,-0.03530571494110357
4265,2013-05-24,72.02347564697266,72.50392150878906,71.4294662475586,71.49061584472656,4095908.0,0.014269866757203431,-2.2799832310505046,6.099825327510917,69.67206542655556,66.95338174938664,-0.9499001437373664,-1.6243138056778719,-0.3599681917945077,-0.9995013986198842,9.664511905605965,1.4937515258789062,1.5096010437174385,1.413825225830081,-0.2399968912068431,3.067647342867005,0.5869141673116189,2.240736284348543,-1.9305267333984375,80.07252912082174,10.798320800403673,0.8269110585184614,5,-0.8080253601074219,-2.7953338623046875,-0.7774505615234375,-0.13976287841796875,-2.4633865356445455,4,-0.06294720029456813,1.449274078199562,71.01016998291016,1.4093590549009394,71.88371276855469,1.2092862655888208,70.95775604248047,-0.06294720029456813
4266,2013-05-27,72.37289428710938,72.73104858398438,71.98853302001953,72.27680206298828,1222314.0,0.004851454848546988,-1.2077969216111066,0.18033303265896367,70.20928881744294,66.6901486134312,-1.2790831258270003,-1.7954032334747865,-0.7318979492813042,-1.3758651113327005,9.570430705474262,0.7425155639648438,1.3760489085071868,1.591592788696289,-0.045056269325712606,3.2282418467182907,0.7732682596852953,2.409917317707283,-2.2799453735351562,86.42377689925127,17.86807099639705,0.8183245290110008,5,-1.0438804626464844,-3.03118896484375,-1.4806537628173828,-0.4891815185546875,-3.1971588134765625,0,-0.08267953186043542,-2.2799832310505046,72.02347564697266,1.449274078199562,71.01016998291016,1.4093590549009394,71.88371276855469,-0.08267953186043542
4267,2013-05-28,72.82713317871094,73.57837677001953,72.4864501953125,72.59127807617188,2912634.0,0.006276367638408331,-3.901907730246258,2.454466057959508,69.7217032578258,67.27026027650156,-1.6217663823018427,-2.088399618737526,-1.226925847072735,-1.8555181513959411,9.582180780961004,1.2054824829101562,1.1554831989026724,1.8754913330078153,0.12974145200564635,3.6212412140099843,1.002616392506738,2.7483662735088927,-2.628660278320311,78.44615862814715,13.124269290692666,0.8728749405010815,5,-1.0744552612304688,-3.0617637634277344,-2.2974109649658203,-1.12249755859375,-4.568618774414048,1,-0.08336334716798255,-1.2077969216111066,72.37289428710938,-2.2799832310505046,72.02347564697266,1.449274078199562,71.01016998291016,-0.08336334716798255
4268,2013-05-29,72.21565246582031,72.626220703125,71.88371276855469,72.18071746826172,2345673.0,-0.008396330957997633,-1.3611242524594538,0.14812059261176166,60.64808387728943,67.45432356947308,-0.8856858265390741,-1.3123512928678878,-0.6509449601437609,-1.2742415898291597,9.739523856674634,0.94342041015625,0.9196646319667394,1.116819000244135,-0.5259589267828062,2.759596927271076,0.29543003673066437,1.9382079637576055,-1.8143853332519484,60.902237535077774,-1.716023060436065,0.821388963513468,5,-0.46297454833984375,-2.2362632751464844,-1.869375228881836,-0.6944618225097656,-3.3456573486328125,2,-0.0681019919813638,-3.901907730246258,72.82713317871094,-1.2077969216111066,72.37289428710938,-2.2799832310505046,72.02347564697266,-0.0681019919813638
4269,2013-05-30,72.28553771972656,72.90575408935547,71.77888488769531,72.11956787109375,1824316.0,0.0009677300075536799,-1.6597936287839226,4.750818956103953,58.67092648139209,66.28101359783261,-0.7816912333397283,-1.2437347286641511,-0.7725833307881942,-1.3699073866063571,9.565487949526036,1.1268692016601562,0.8197132140478516,1.0582939147949162,-0.5304063279676399,2.6469941575574722,0.26394379341364527,1.8526440361761871,-1.6936440089111215,39.837464762729795,-19.66707886390848,0.7943501213812757,5,-0.4498748779296875,-1.5592727661132812,-1.939260482788086,-0.7643470764160156,-4.586090087890625,3,-0.06259814388138418,-1.3611242524594538,72.21565246582031,-3.901907730246258,72.82713317871094,-1.2077969216111066,72.37289428710938,-0.06259814388138418
4270,2013-05-31,71.28970336914062,72.06715393066406,71.28970336914062,71.98853302001953,6054853.0,-0.013776398184199623,-1.2250073692369838,-4.2105819619380345,49.24344630481035,64.29053154263028,0.3525562960319064,-0.18732971756386974,0.14168089148296303,-0.3980952021631339,9.226396503545507,0.9958343505859375,0.7921641235553949,0.017908859252926845,-1.5221904858015023,1.558008204307356,-0.7521408132742948,0.7879585317801485,-0.5186206747729329,0.0,-54.31106551512866,0.7700496725272175,5,0.54595947265625,-0.3799934387207031,-1.0897445678710938,0.23148727416992188,-0.8406295776367188,4,-0.048523429369855875,-1.6597936287839226,72.28553771972656,-1.3611242524594538,72.21565246582031,-3.901907730246258,72.82713317871094,-0.048523429369855875
4271,2013-06-03,71.13246154785156,72.0496826171875,70.78305053710938,71.92738342285156,2936654.0,-0.002205673664748775,1.436955053870769,1.1375045034226012,50.852232901065555,62.108746497381695,0.6202111378082122,0.06835920354026825,0.19131480626617758,-0.2684049983274832,8.721701839122717,1.266632080078125,0.8192153766065928,-0.19960708618164347,-1.606715293410332,1.207501121047045,-0.9031611897959948,0.5039470174327079,2.4459152221679688,12.499829416276144,-39.530166986488666,0.7035541036143473,6,0.7032012939453125,-0.22275161743164062,-1.3234119415283203,0.3887290954589844,-0.07941436767578125,0,-0.022104850616841087,-1.2250073692369838,71.28970336914062,-1.6597936287839226,72.28553771972656,-1.3611242524594538,72.21565246582031,-0.022104850616841087
4272,2013-06-04,70.87913513183594,71.84003448486328,70.60833740234375,71.63038635253906,2346642.0,-0.003561333468619088,1.1044803357970618,0.9450629606879607,50.422546646197446,59.53635094627222,0.9624212308171565,0.39708322974310306,0.29216364540036466,-0.04563821993134809,8.058952819866388,1.2316970825195312,0.7981941852121821,-0.48787498474121094,-1.8064828159999564,0.8307328465175345,-1.1471789003705766,0.1714289308881547,2.6433351135253957,11.787053303091387,-40.82367029303941,0.6593039156293707,6,0.9565277099609375,0.030574798583984375,-1.1072120666503906,0.6420555114746094,0.2820892333984375,1,-0.024032455461466706,1.436955053870769,71.13246154785156,-1.2250073692369838,71.28970336914062,-1.6597936287839226,72.28553771972656,-0.024032455461466706
4273,2013-06-05,70.47731018066406,71.56050109863281,70.17156982421875,70.46857452392578,2812083.0,-0.005669157085854359,-3.608685746110907,-0.011628143153105577,48.641326597816295,58.675735590043935,1.2781826394057418,0.8217774782068119,0.5441176936366645,0.31837741897464866,7.530383166180539,1.3889312744140625,0.7725588845444378,-0.8774703979492244,-2.2254794799370785,0.47053868403862964,-1.5514749389431444,-0.2034658569553045,2.928594750976572,11.18214161144053,-41.42868861441039,0.6740045409939255,6,1.3976631164550781,0.4498710632324219,-0.7053871154785156,1.0438804626464844,1.0354843139648438,2,-0.03148241285996067,1.1044803357970618,70.87913513183594,1.436955053870769,71.13246154785156,-1.2250073692369838,71.28970336914062,-0.03148241285996067
4274,2013-06-06,69.46400451660156,70.98396301269531,69.38538360595703,70.71316528320312,3206378.0,-0.014377757344384401,-1.2732884886622546,-142.99563318777294,42.068191894643505,55.6086385309426,2.289908251931948,1.8058984421974174,1.3974750251175436,1.2931766977360724,7.673995702439382,1.5985794067382812,0.6970123468188092,-1.8134677886962862,-3.4007930182552997,-0.22614255913727277,-2.607130403475793,-1.0198051739167795,3.7478403085937657,2.9316794924681018,-49.338447809502256,0.7936626147795101,6,2.0178756713867188,1.4631767272949219,0.25113677978515625,2.0571861267089844,2.2471084594726562,3,-0.008551326741781717,-3.608685746110907,70.47731018066406,1.1044803357970618,70.87913513183594,1.436955053870769,71.13246154785156,-0.008551326741781717
4275,2013-06-07,70.17156982421875,70.56466674804688,68.93114471435547,69.70859527587889,3674856.0,0.01018607136949723,1.6153752191093929,-0.37062847370672364,45.76460256577785,52.89256228075759,1.4438619605541163,1.0597902722186916,0.560230576759551,0.551246988725751,8.278492516913344,1.6335220336914062,0.5317823204491816,-1.046938323974615,-2.708656313580903,0.6147796656316729,-1.8777973187777661,-0.216079329171464,2.734158103437508,39.775854856111145,-11.396689268829675,0.8308589948031453,6,1.08319091796875,1.0395126342773438,-0.3232135772705078,1.3496208190917969,1.819000244140625,4,-0.035229683454075955,-1.2732884886622546,69.46400451660156,-3.608685746110907,70.47731018066406,1.1044803357970618,70.87913513183594,-0.035229683454075955
4276,2013-06-10,70.83546447753906,71.22855377197266,70.00559234619139,70.17156982421875,2517986.0,0.00946102039591512,-1.4561166952684066,1.4339765667484687,49.279860258116344,50.62124639190098,0.6022851205966191,0.37160459131827395,-0.2012676806385798,-0.13917655753579083,8.704930811459564,1.2229614257812642,0.5394607250062791,-0.3555271148681669,-2.023794470897357,1.3127402411610234,-1.189660792882762,0.47860656314642824,1.6728051287871182,65.46551823622906,15.491154247459448,0.8341336780145964,6,0.08298492431640625,0.4192962646484375,-1.2054920196533203,0.6857261657714844,1.2903213500976562,0,-0.005454763216208969,1.6153752191093929,70.17156982421875,-1.2732884886622546,69.46400451660156,-3.608685746110907,70.47731018066406,-0.005454763216208969
4277,2013-06-11,70.73937225341797,70.91407775878906,69.91824340820311,70.44236755371094,2775248.0,-0.0013565552909102774,2.0810957546001125,0.4473672113815532,42.531347814093095,48.6082757182125,0.414693954961308,0.46904108775260056,-0.1932354079007439,-0.06960442333021888,8.62447476523012,0.9958343505859517,0.3722914793316079,-0.43720588684081463,-2.116361227088902,1.2419494534072726,-1.2767835569648582,0.402371783283229,1.4111848637111422,68.77072845184036,21.946406328904914,0.839577670124047,6,0.1790771484375,0.5153884887695312,-1.2164077758789062,0.7818183898925781,2.2968902587890625,1,0.0044342339600371705,-1.4561166952684066,70.83546447753906,1.6153752191093929,70.17156982421875,-1.2732884886622546,69.46400451660156,0.0044342339600371705
4278,2013-06-12,70.15409851074219,71.114990234375,69.86582946777344,70.66075134277344,2149177.0,-0.008273663223630101,-1.3064461599143518,-1.705874797708649,44.194305807505124,46.999762310002836,0.7563181395783545,1.0554535651018568,0.2435453497334663,0.4858951045686979,8.474975651924227,1.2491607666015625,0.1434847066544478,-0.9888484954833956,-2.723532829809116,0.745835838842325,-1.8561906626462559,-0.12150632832053532,1.674517366109555,53.23186971566719,5.992964681733113,0.8673421671628634,6,0.3450508117675781,1.1006622314453125,-0.25769615173339844,1.3670921325683594,4.2163238525390625,2,0.014355909004204026,2.0810957546001125,70.73937225341797,-1.4561166952684066,70.83546447753906,1.6153752191093929,70.17156982421875,0.014355909004204026
4279,2013-06-13,69.12332153320311,69.35917663574219,68.65160369873047,69.05343627929689,3020097.0,-0.014693040027892956,1.612920493604553,-0.13793518853144612,30.378271458111954,44.903631771480796,1.443122386965939,2.072068540649937,1.162043277390552,1.4712565228904708,8.27607759701921,1.5024948120117188,-0.16259517380294142,-1.9431907653808764,-3.890626026831967,0.004244496070214154,-2.9169083961064217,-0.9694731346553311,2.415547227399003,18.30527643398037,-23.756743376115747,0.9737176307255443,6,1.2273216247558736,1.9916687011718892,0.8975620269775533,2.397869110107436,6.094467163085952,3,0.03456826015338432,-1.3064461599143518,70.15409851074219,2.0810957546001125,70.73937225341797,-1.4561166952684066,70.83546447753906,0.03456826015338432
4280,2013-06-14,69.26308441162111,69.86582946777344,68.81758117675781,69.25434875488281,2258842.0,0.002021935221253157,-1.3762506377495871,0.12500000000025419,28.3454619444243,42.4028794429651,1.1014845560146824,1.9221529692583061,0.923390933889138,1.2837796665913572,8.415770491283423,1.048248291015625,-0.38935835562374166,-1.7344181060790902,-3.8366662288420628,0.3678300166838824,-2.7855421674605765,-0.6832940446976039,1.9293125415564134,23.728853703452053,-12.196181790856691,1.0511240613814885,6,0.982734680175767,1.851905822753892,0.8342342376708842,2.258106231689439,6.189086914062486,4,0.035343914947604915,1.612920493604553,69.12332153320311,-1.3064461599143518,70.15409851074219,2.0810957546001125,70.73937225341797,0.035343914947604915
4281,2013-06-17,69.84835815429689,70.70442962646484,69.6649169921875,69.73480224609375,2559723.0,0.008450009808942172,-7.206902782797253,12.999126637535065,29.629629629629846,40.09255533001315,0.3519126106165231,1.3264566866048284,0.3048178430534705,0.6537108825687739,8.311956351744195,1.4413452148437358,-0.6129464589849221,-1.0993526458740064,-3.26316110909265,1.064455817344637,-2.181256877483321,-0.01744841426469179,1.0391436083469898,48.58167560184769,17.290257555845876,1.0819042316093193,6,0.2576942443847514,1.2666320800781108,0.13758277893064985,1.6728324890136577,5.369430541992173,0,0.030669466980602245,-1.3762506377495871,69.26308441162111,1.612920493604553,69.12332153320311,-1.3064461599143518,70.15409851074219,0.030669466980602245
4282,2013-06-18,69.87456512451172,70.25892639160156,69.69112396240234,69.73480224609375,2174303.0,0.000375198084927586,-4.000033591991669,1.2307847352860593,32.5974195377854,38.309898990009714,0.187991062898206,1.2805957697104304,0.2514067380302265,0.6161605349353465,8.486737079523095,0.5678024291992188,-0.7146040040245509,-1.0189861297607479,-3.235322327284834,1.1973500677633382,-2.127154228522798,0.08918196900130226,0.829864501953125,49.645535042322095,21.18677126336144,1.1081680987620453,6,0.06551361083984375,1.2404251098632812,-0.05677986145019531,1.6466255187988281,5.5054931640625,1,0.0322180281067006,-7.206902782797253,69.84835815429689,-1.3762506377495871,69.26308441162111,1.612920493604553,69.12332153320311,0.0322180281067006
4283,2013-06-19,69.59503173828125,70.34627532958984,69.15826416015625,69.76100158691406,2204461.0,-0.004000502696973607,-1.285724770642202,-1.1875102352748512,30.60452929477823,37.03615870113579,0.367900616003638,1.4544456966280563,0.5156970919517363,0.8746595929458039,8.686454617158516,1.1880111694335938,-0.8357991247331427,-1.1840854644775334,-3.4214017248918367,1.05323079593677,-2.302743594684685,-0.06542733427038172,1.1093978881835938,45.95752746517609,18.155779754407853,1.1186581302071499,6,0.3450469970703125,1.51995849609375,0.00873565673828125,1.9261589050292969,1.2777252197265625,2,0.04944650053278021,-4.000033591991669,69.87456512451172,-7.206902782797253,69.84835815429689,-1.3762506377495871,69.26308441162111,0.04944650053278021
4284,2013-06-20,68.50310516357422,69.59503173828125,68.43321990966797,69.00102233886719,4402588.0,-0.01568972019171322,-2.6438270940262973,3.0000459685575067,30.186318960962396,35.305238300600735,1.4630442088432574,2.4758574926908494,1.5374180111355287,1.9459627278921232,9.437248582152666,1.1618118286132812,-0.9748943913110821,-2.1506587982177763,-4.60397453296379,0.302656936528237,-3.377316665590783,-0.9240009308447696,1.9549853515624989,3.077005764347043,-27.07484980985692,1.2266578673730033,6,1.3277816772460938,2.5026931762695312,1.2426128387451172,3.018085479736328,3.3251953125,3,0.08565038308404915,-1.285724770642202,69.59503173828125,-4.000033591991669,69.87456512451172,-7.206902782797253,69.84835815429689,0.08565038308404915
4285,2013-06-21,67.48979949951172,68.65160369873047,67.48979949951172,68.29345703125,9460743.0,-0.01479211287784532,-1.89129175883118,1.614038582351409,26.910306072608307,32.81973227998874,2.2975473084032814,3.3013588989243488,2.46222668136609,2.928358871866749,9.726925805739832,1.16180419921875,-1.109334644131792,-2.9372806549072266,-5.678619206004399,-0.1959421038100544,-4.30794993045582,-1.5666113793586334,2.856475830078125,0.0,-31.046938864327476,1.3706692755485876,6,1.8125953674316406,3.0442886352539062,2.4218902587890625,4.031391143798828,4.1401824951171875,4,0.11450603282401595,-2.6438270940262973,68.50310516357422,-1.285724770642202,69.59503173828125,-4.000033591991669,69.87456512451172,0.11450603282401595
4286,2013-06-24,66.38913726806639,67.48979949951172,65.88248443603516,67.19279479980469,4444592.0,-0.016308571659829685,1.2999972706678675,1.0000000000000178,24.300001659436518,30.794027151693562,3.018609322914571,4.143170437752488,3.501456200634678,3.9950239364593187,10.177282108492719,1.6073150634765625,-1.1435578576827794,-3.738755035400402,-6.865026522653238,-0.6124835481475657,-5.30189077902682,-2.175619291773984,3.500101928710947,11.350281500927762,-21.218615949369614,1.5631357436264153,6,2.109600067138686,3.3412933349609517,3.522552490234389,5.132053375244155,6.3316116333007955,0,0.13651380979726313,-1.89129175883118,67.48979949951172,-2.6438270940262973,68.50310516357422,-1.285724770642202,69.59503173828125,0.13651380979726313
4287,2013-06-25,66.75601959228516,67.24520874023439,66.40660858154297,66.80843353271484,2975047.0,0.005526240275383731,-1.2325878983608933,0.06521924869703788,28.614408968183753,29.062927502880076,2.2655096277956233,3.4763701287004665,3.1158448668639096,3.603325207540223,10.0710275587029,0.8560714721679972,-1.2649404491799743,-3.068317031860346,-6.26914511471341,0.13251105099271854,-4.668731073286878,-1.4679029904338137,2.412003747558586,19.56935656442389,-15.056071681879281,1.6004140414265313,6,1.5374374389648438,2.9744110107421875,3.114177703857422,4.765171051025391,7.443122863769531,1,0.1267566454034328,1.2999972706678675,66.38913726806639,-1.89129175883118,67.48979949951172,-2.6438270940262973,68.50310516357422,0.1267566454034328
4288,2013-06-26,67.29762268066406,67.73439025878906,66.32798767089844,66.68614196777344,3599586.0,0.008113172290480586,-1.118412282516261,-11.666375545851528,36.8365227711023,29.780510982101227,1.4260707764727272,2.685095423376012,2.5693051901336474,3.052914255348128,10.347511189525568,1.406402587890625,-1.4769544116447548,-2.2808124542236357,-5.463718045861086,0.9020931374138144,-3.8722652500423607,-0.6893596584049106,1.2790036564941403,38.11771620452477,-0.4954113616878928,1.5914527958187263,6,0.9958343505859375,2.4328079223632812,2.5703907012939453,4.223567962646484,8.830642700195312,2,0.12009986810770945,-1.2325878983608933,66.75601959228516,1.2999972706678675,66.38913726806639,-1.89129175883118,67.48979949951172,0.12009986810770945
4289,2013-06-27,67.76059722900389,68.17989349365234,67.09670257568361,67.39370727539061,2584483.0,0.006879508218837094,-1.2545356380065669,0.6000024953835404,34.90154333345117,30.508964469770877,0.8375419403483306,1.9665692681324032,2.138212712738394,2.6180465723381445,10.298164001212939,1.0831909179687358,-1.6300049653842166,-1.5915908813476705,-4.602941127545691,1.41975936485035,-3.0972660044466807,-0.08591575824866027,-1.8781127929687358,67.82347074284844,28.144695606779365,1.5056751230990093,6,0.532859802246108,1.9698333740234517,2.3607425689697408,3.760593414306655,7.736648559570327,3,0.04592875293713927,-1.118412282516261,67.29762268066406,-1.2325878983608933,66.75601959228516,1.2999972706678675,66.38913726806639,0.04592875293713927
4290,2013-06-28,67.83048248291016,68.43321990966797,67.3587646484375,68.09254455566406,2779698.0,0.0010313553416607668,1.2778051837774453,-0.7142797729210423,29.669031831128862,30.513342492159655,0.6068926242379149,1.712016071520793,2.128713421564342,2.572217591340518,10.609980971942738,1.0744552612304688,-1.7749375605122282,-1.3487445831298857,-4.28803938332392,1.5905502170641483,-2.8183919832269027,0.12090281696713134,-1.9020498657226597,76.37005353991565,38.3027054755135,1.4696474000970143,6,0.28389739990234375,1.8999481201171875,2.2908573150634766,3.6907081604003906,7.883110046386719,4,0.05893836881038417,-1.2545356380065669,67.76059722900389,-1.118412282516261,67.29762268066406,-1.2325878983608933,66.75601959228516,0.05893836881038417
4291,2013-07-01,69.56008911132811,69.77847290039061,68.57299041748047,69.20193481445311,4249899.0,0.025498958065847788,2.0329583845208488,-1.366677341407319,43.465615332390286,31.72091980267131,-1.3051563289080406,-0.14907161652583056,0.5056179801582488,0.8875694208778242,10.983136921286738,1.9479904174804545,-1.6824058255240004,0.4594806671142493,-2.3406591539914388,3.2596204882199373,-0.9405892434385947,1.8595505776670933,-3.5314650024413936,93.6709252601368,57.02998732551286,1.400069910552845,7,-1.4457092285156108,0.17034149169923296,0.6617069244384908,1.961101531982436,5.6937637329101705,0,0.029756903847377503,1.2778051837774453,67.83048248291016,-1.2545356380065669,67.76059722900389,-1.118412282516261,67.29762268066406,0.029756903847377503
4292,2013-07-02,69.17573547363281,69.88330078125,68.5118408203125,69.86582946777344,2765802.0,-0.005525490875668004,2.783146729522687,-1.9268064076346285,44.45545547623002,33.2599116006104,-1.1514429370125185,0.10658928954754288,0.9882986042926944,1.3153819130809552,11.497599722612106,1.3714599609375,-1.5956510219222366,0.16029701232909588,-2.5128099009426705,2.8334039256008623,-1.1762564443067873,1.496850468964979,-2.922120437255856,80.09836867652929,43.67419768799483,1.3365534566358865,7,-1.2928428649902344,0.5546951293945312,1.1596240997314453,2.3454551696777344,6.033042907714844,1,0.051246486986547435,2.0329583845208488,69.56008911132811,1.2778051837774453,67.83048248291016,-1.2545356380065669,67.76059722900389,0.051246486986547435
4293,2013-07-03,68.25851440429689,68.63414001464844,67.65576934814453,68.58172607421875,2900830.0,-0.013259289013060616,3.571403108512762,0.468358908592382,45.03509319055461,34.90977540389842,-0.49589264878746064,0.8949450873167137,1.948750033206025,2.273540664042315,12.234361510066385,1.5199661254882812,-1.5881527660972807,-0.6459842681884567,-3.24682785909917,1.9548593227222568,-1.9464060636438063,0.654437527266893,-1.7145245083300864,41.692836315350185,2.8537806735583544,1.3004217954553545,7,-0.3756217956543111,1.1356048583984233,2.5005092620849467,3.2626762390136577,6.697853088378892,2,0.08703131182391854,2.783146729522687,69.17573547363281,2.0329583845208488,69.56008911132811,1.2778051837774453,67.83048248291016,0.08703131182391854
4294,2013-07-04,68.8699951171875,69.17573547363281,68.18862915039061,68.69528198242189,3771547.0,0.008958306787469672,1.5111016225448697,-0.5405532999716539,47.859204345163164,37.237430767515626,-1.1732351845555797,0.24947147146082216,1.3532950128056598,1.7019476854492268,12.239416994553185,0.9871063232422017,-1.618143556620936,-0.004803085327154122,-2.5922766111804236,2.5826704405261154,-1.298539848253796,1.2889336775994877,-2.058860350398035,59.86170881485421,18.321845572076867,1.2937367629266352,7,-0.9871025085449219,0.5241241455078125,1.9960384368896484,2.651195526123047,6.4379425048828125,3,0.1053908926713496,3.571403108512762,68.25851440429689,2.783146729522687,69.17573547363281,2.0329583845208488,69.56008911132811,0.1053908926713496
4295,2013-07-05,67.69944763183594,69.24561309814453,67.64703369140625,68.87873077392578,3907580.0,-0.01699647986557551,-1.489783793097302,-6.749825327511466,38.99821416574341,38.870565490438615,0.03372482253870146,1.2915354064361537,2.51082630050702,2.8990072438547827,12.042869627613767,1.5985794067382812,-1.6460296213002863,-1.0517444610595703,-3.6144570182677853,1.5109680961486447,-2.333100739663678,0.2296118175445372,-0.6425395838896293,2.3438139687218538,-36.72295463494344,1.281356278604105,7,0.40619659423828125,1.2753715515136719,3.5815162658691406,3.8217430114746094,7.716667175292969,4,0.11518259645402673,1.5111016225448697,68.8699951171875,3.571403108512762,68.25851440429689,2.783146729522687,69.17573547363281,0.11518259645402673
4296,2013-07-08,70.4490737915039,71.57589721679688,69.52056884765625,69.59268188476561,5575267.0,0.040615193415181494,-3.1081179995882673,-0.7261970227274318,52.29994661089113,41.50229189518388,-2.323808903553541,-1.568963998942877,-0.19506989058565694,0.17541359684275903,12.43172411726842,3.8764495849609375,-1.5232442266699593,1.7172012329101562,-0.7844508672076813,4.218853333027994,0.46637518285123747,2.968027282969075,-3.1660543248933095,71.31935436263505,32.203130219475995,1.2508260500589221,7,-1.49713134765625,-1.4829902648925781,0.9236125946044922,1.0721168518066406,4.87689208984375,0,0.07472800498944054,-1.489783793097302,67.69944763183594,1.5111016225448697,68.8699951171875,3.571403108512762,68.25851440429689,0.07472800498944054
4297,2013-07-09,71.05304718017578,71.59392547607422,70.81867218017578,71.34151458740234,2706156.0,0.008573191330511376,-1.0476372795969773,-0.33684041728656267,55.689128660252706,43.59702588286726,-2.519053790362335,-2.2643259107918965,-0.7628822916575473,-0.3935901473698493,12.777268071344066,1.1448516845703125,-1.242910883880569,2.3054908752441463,-0.2524535027276187,4.863435253215911,1.026518686258271,3.5844630642300217,-3.4060134887695312,86.29609511972119,46.060550125262665,1.2789721889858792,7,-1.707733154296875,-2.1917877197265625,0.3196392059326172,0.4681434631347656,5.012115478515625,1,0.059122104269647036,-3.1081179995882673,70.4490737915039,-1.489783793097302,67.69944763183594,1.5111016225448697,68.8699951171875,0.059122104269647036
4298,2013-07-10,71.16122436523438,71.39559936523438,70.44005584716797,71.02600860595703,2111107.0,0.0015224848103174704,2.1642307643722445,-0.4687384289870405,61.23436997177263,46.52289550934742,-2.259114097575761,-2.417109592814924,-0.8281083695290761,-0.46009492125432416,13.228576322073323,0.9555435180664062,-0.7953206251478377,2.363311767578125,-0.34637241475932967,5.07299594991558,1.0084696764093906,3.7181538587468594,-3.040563659667967,89.03691475604406,42.279294973573194,1.3548420911687307,7,-1.6848793029785156,-2.4230194091796875,0.21146202087402344,0.3599662780761719,4.11065673828125,2,0.05687864496736661,-1.0476372795969773,71.05304718017578,-3.1081179995882673,70.4490737915039,-1.489783793097302,67.69944763183594,0.05687864496736661
4299,2013-07-11,71.5127944946289,72.0807113647461,71.0169906616211,71.93647766113281,2088429.0,0.004940473305941273,1.9873477389841767,-3.1333859955989394,68.01035053276011,50.78304203175089,-2.260139795294492,-2.7199405985131193,-1.146118901420806,-0.7683621109565166,12.93433084165874,1.063720703125,-0.3771151536032562,2.5954082489013643,-0.37304193810665254,5.563858435909381,1.111183155397356,4.079633342405373,-2.9753420166015587,87.19083993109987,33.09276399684434,1.4842250935040069,7,-1.6489219665527344,-2.5311965942382812,-0.11171722412109375,0.008396148681640625,3.8221893310546875,3,0.04815324337948379,2.1642307643722445,71.16122436523438,-1.0476372795969773,71.05304718017578,-3.1081179995882673,70.4490737915039,0.04815324337948379
4300,2013-07-12,71.71111297607422,72.08972930908203,71.29644012451172,71.52180480957031,2004627.0,0.002773188809733984,-1.478883312870272,-0.44681540705526446,75.91984031081739,54.38906702935391,-2.067524101682423,-2.8727424192370137,-1.329846957402026,-0.933361587976492,13.097137045381746,0.7932891845703125,-0.05700787908418192,2.6713253021240178,-0.5483941385753894,5.891044742823425,1.0614655817743142,4.281185022473721,-2.677604253906253,85.26303285869129,24.693626537782094,1.6098597203497012,7,-1.8427314758300781,-2.725006103515625,-0.5065822601318359,-0.3034858703613281,2.9387588500976562,4,0.050157144363331074,1.9873477389841767,71.5127944946289,2.1642307643722445,71.16122436523438,-1.0476372795969773,71.05304718017578,0.050157144363331074
4301,2013-07-15,71.99057006835938,72.56749725341797,71.71111297607422,71.71111297607422,1605855.0,0.0038969844517460217,-5.128914248273226,1.476201990891871,75.71301685336425,57.862129404591045,-2.196998872566141,-3.1447126411945874,-1.5759585290555833,-1.172236133031305,14.093451673628476,0.85638427734375,0.2813110839030202,2.8436717987060547,-0.6224103210157637,6.309753918427873,1.1106307388451455,4.576712858566964,-2.4680660522851525,72.88164161120037,6.8316368327383685,1.7330410598609072,7,-1.8833045959472656,-2.7655792236328125,-0.7576484680175781,-0.5829429626464844,2.055328369140625,0,0.04758324229849498,-1.478883312870272,71.71111297607422,1.9873477389841767,71.5127944946289,2.1642307643722445,71.16122436523438,0.04758324229849498
4302,2013-07-16,72.12578582763672,72.42326354980469,71.64801025390625,71.9725341796875,1639629.0,0.0018782426524606155,1.0722960364641223,0.5483906194545306,74.70303828044443,61.15856774791214,-2.0894732944203724,-3.270294797119874,-1.6837367533766638,-1.2464229519128338,15.124606699759275,0.7752532958984375,0.687427339058118,2.8663265228271513,-0.8373293463421021,6.569982391996405,1.0144985882425175,4.718154457411785,-2.0551830288406165,79.23743401422998,9.255378262807383,1.8518279345846276,7,-2.0185203552246094,-2.9007949829101562,-1.0391807556152344,-1.1549263000488281,1.550506591796875,1,0.04436943066878474,-5.128914248273226,71.99057006835938,-1.478883312870272,71.71111297607422,1.9873477389841767,71.5127944946289,0.04436943066878474
4303,2013-07-17,73.03626251220703,73.30670166015625,72.08972930908203,72.39622497558594,2094724.0,0.01262345600983994,1.0610653487095003,4.176382735102305,75.81072364924202,64.26429211503202,-2.5154848503170513,-4.1210319124730574,-2.5730902935090967,-2.105996859435848,15.976651996757033,1.2169723510742188,0.8998885345989436,3.604741668701166,-0.46609420651972755,7.67557754392206,1.5693237310907193,5.640159606311613,-2.5162187115789862,88.18893964687106,17.19300908497442,2.035417937610447,7,-2.5593948364257812,-3.441669464111328,-1.9496574401855469,-2.493438720703125,1.5955810546875,2,0.04147118215390799,1.0722960364641223,72.12578582763672,-5.128914248273226,71.99057006835938,-1.478883312870272,71.71111297607422,0.04147118215390799
4304,2013-07-18,74.37042236328125,74.37042236328125,72.92808532714844,73.01823425292969,2298929.0,0.01826708822690959,1.1333378471399393,2.1126700122778366,78.47368053917789,68.65045504541362,-3.3384283286901564,-5.262921968230586,-3.879481627294183,-3.398832488571685,16.540353620639486,1.4423370361328125,1.1846346706929722,4.645535659790042,0.04518969052628563,9.245881629053798,2.3453626751581567,6.945708644421927,-3.2930469907475697,100.0,28.457650220759632,2.300172984631881,7,-2.4249267578125,-4.243968963623047,-3.493467330932617,-3.8275985717773438,0.18930816650390625,3,0.012121199686495832,1.0610653487095003,73.03626251220703,1.0722960364641223,72.12578582763672,-5.128914248273226,71.99057006835938,0.012121199686495832
4305,2013-07-19,75.21778869628906,75.21778869628906,73.84757232666016,74.00983428955078,4469470.0,0.0113938620500047,1.2686557737369655,0.893333107643003,76.6823688236625,71.35961306905489,-3.36056282944422,-5.798957114595041,-4.699643356655855,-4.180000467122582,16.653295786837454,1.3702163696289062,1.587820090576983,5.106502532958984,0.023706243571822938,10.189298822346146,2.5651043882653966,7.647900677652572,-3.481803925605874,100.0,29.965581426055635,2.541398144693581,7,-2.388866424560547,-4.667652130126953,-4.48497200012207,-4.674964904785156,-0.45973968505859375,4,0.0015580773035981377,1.1333378471399393,74.37042236328125,1.0610653487095003,73.03626251220703,1.0722960364641223,72.12578582763672,0.0015580773035981377
4306,2013-07-22,75.4521713256836,75.4521713256836,74.91129302978516,75.20877838134766,2168237.0,0.003116053176475564,3.444486239107266,0.20149183030272408,80.02512480282294,74.06361264045157,-3.1409245484377664,-5.607021458204542,-4.904663413428892,-4.355913363218946,15.924441235481106,0.5408782958984375,1.9643845152361763,4.887733459472656,-0.4093187231273845,10.184785642072697,2.2392073681726288,7.536259550772684,-3.0198257698792332,100.0,29.948168945539948,2.648526091300023,7,-2.5060577392578125,-4.784843444824219,-4.771766662597656,-5.057849884033203,-1.89306640625,0,-0.010633219500717273,1.2686557737369655,75.21778869628906,1.1333378471399393,74.37042236328125,1.0610653487095003,73.03626251220703,-0.010633219500717273
4307,2013-07-23,75.21778869628906,75.67753601074219,75.19075012207031,75.37104034423828,1570299.0,-0.0031063735513036095,-3.6957865685372586,-0.629647044072472,85.61868391046966,76.77298085586236,-2.5184925417884614,-4.96052943416079,-4.631490215440124,-4.072896513633424,15.193587359718416,0.486785888671875,2.5833091010061224,4.230262374877924,-1.1372552528681297,9.597780002623978,1.5465035610048972,6.914021188750951,-2.1814779865088525,87.18583935304012,12.987182425971767,2.683758813873028,7,-1.8705253601074219,-4.437778472900391,-4.607267379760742,-5.264606475830078,-1.9741897583007812,1,-0.015579961590214575,3.444486239107266,75.4521713256836,1.2686557737369655,75.21778869628906,1.1333378471399393,74.37042236328125,-0.015579961590214575
4308,2013-07-24,75.38005828857422,76.08319091796875,74.98341369628906,75.42512512207031,2552409.0,0.0021573300026189735,-1.6236519998179915,0.29407079205456266,84.92551865164897,78.65244398018332,-2.2567028466167045,-4.728678335641092,-4.745806628306198,-4.1857919694072905,14.96677250290251,1.0997772216796875,2.8788510322894183,3.988410186767581,-1.4262157367751342,9.403036110310296,1.2810972249962163,6.695723148538946,-1.815502518601619,77.71445014581208,1.6319468639404704,2.70731296177136,7,-1.6902427673339844,-4.397220611572266,-4.8525238037109375,-5.614688873291016,-1.9471588134765625,2,-0.022602342155509825,-3.6957865685372586,75.21778869628906,3.444486239107266,75.4521713256836,1.2686557737369655,75.21778869628906,-0.022602342155509825
4309,2013-07-25,70.87275695800781,75.69556427001953,69.65578460693361,75.39808654785156,9500819.0,-0.059794346580514746,1.3591575948480559,100.41374640257322,62.536107480939584,77.16536255464136,2.4029581753887044,0.025015340022932264,-0.2363065206031365,0.34656985160681586,14.265944242824178,6.039779663085923,2.9881663139060066,-0.6744991302490178,-5.822043596575043,4.473045336077007,-3.24827136341203,1.8992731029139946,5.2104339599609375,18.934112644859535,-63.72979057870023,2.57377223316301,7,1.9967308044433594,0.11008071899414062,-0.34522247314453125,-1.1073875427246094,1.3251419067382812,3,0.05303993763236803,-1.6236519998179915,75.38005828857422,-3.6957865685372586,75.21778869628906,3.444486239107266,75.4521713256836,0.05303993763236803
4310,2013-07-26,71.82830047607422,72.54045867919922,70.11553192138672,71.08009338378906,6278832.0,0.01348252218595869,1.2323595205736821,-0.1653375908716939,56.348514028130715,75.01375112961541,1.6380436258894946,-0.6489363529900629,-1.178220808933844,-0.6001401067145054,13.762576052989559,2.4249267578125,3.05014860452539,0.081153488159174,-4.760055998279299,4.922362974597647,-2.3394512550600695,2.5017582313784175,4.254890441894531,33.800817374975075,-48.220332562682735,2.420604743219238,7,1.0411872863769531,-0.8454627990722656,-1.4099578857421875,-2.0629310607910156,1.8570098876953125,4,0.038027212611285055,1.3591575948480559,70.87275695800781,-1.6236519998179915,75.38005828857422,-3.6957865685372586,75.21778869628906,0.038027212611285055
4311,2013-07-29,71.6299819946289,73.45994567871094,71.58490753173828,73.35176849365234,3091915.0,-0.002761007571261853,-1.0696522859524873,-2.3012164904302073,52.75862169600149,72.57548262023286,1.9889980387095534,-0.3031377342965129,-0.9747735711773373,-0.4063257829855047,14.181128362935475,1.8750381469726562,3.005560877495256,-0.22065963745117756,-4.952266725906142,4.510947451003787,-2.5864631816786527,2.1451439067762976,4.324660797119137,30.7153039991547,-48.668040450720966,2.3658035442274823,7,1.2395057678222656,-0.6471443176269531,-1.711740493774414,-1.8646125793457031,1.6767196655273438,0,0.04366980040335777,1.2323595205736821,71.82830047607422,1.3591575948480559,70.87275695800781,-1.6236519998179915,75.38005828857422,0.04366980040335777
4312,2013-07-30,72.72074890136719,73.1083755493164,72.05367279052734,72.12578582763672,3231298.0,0.015227798142125382,-1.8536748996253367,-0.34554985421707035,56.81638413180722,70.465000451629,1.108022343378309,-1.1749438113520227,-2.051292223368705,-1.4968341370218923,14.703889646478041,1.4783935546875,2.8975258781989908,0.6928565979003878,-3.879764658438532,5.2654778542393075,-1.593454030269072,2.9791672260698476,3.1079167266845644,47.68586496813461,-29.217420446905237,2.2863106281694576,7,0.14873886108398438,-1.5151596069335938,-3.6061649322509766,-2.9903182983398438,1.3792343139648438,1,0.01152842937857379,-1.0696522859524873,71.6299819946289,1.2323595205736821,71.82830047607422,1.3591575948480559,70.87275695800781,0.01152842937857379
4313,2013-07-31,74.19914245605469,74.19914245605469,71.15220642089844,72.65764617919922,5544045.0,0.020329735007166727,2.953218805525447,2.5909108395419516,60.68865403798319,68.4888863959407,-0.21017128069119906,-2.303565979642883,-3.5278156129709544,-2.9811546164867906,14.791719053579587,3.04693603515625,2.816551307681948,1.8742187499999972,-2.431436622255987,6.179874122255981,-0.27860893612799487,4.027046436127989,1.5060655515747072,75.22390058182566,-0.3624603471828607,2.1528276861279925,7,-1.3296546936035156,-2.9935531616210938,-5.187198638916016,-4.468711853027344,2.0643463134765625,2,-0.012878093822072612,-1.8536748996253367,72.72074890136719,-1.0696522859524873,71.6299819946289,1.2323595205736821,71.82830047607422,-0.012878093822072612
4314,2013-08-01,76.12826538085938,76.12826538085938,74.86622619628906,74.91129302978516,3707062.0,0.02599926172930145,1.0740638576649886,0.7894747261775725,65.44765968482734,67.24058538051457,-2.0827445325679577,-3.858883614489301,-5.404452033605338,-4.904907398152346,15.645565709653992,1.9291229248046875,2.80974268342257,3.4404281616210994,-0.8626533745299838,7.743509697772183,1.2888873935455507,5.591968929696648,-6.472480773925767,100.0,24.578607165173537,2.151540768075544,8,-3.2362403869628906,-4.515781402587891,-7.116321563720703,-6.397834777832031,2.4339447021484375,3,-0.0354055867722346,2.953218805525447,74.19914245605469,-1.8536748996253367,72.72074890136719,-1.0696522859524873,71.6299819946289,-0.0354055867722346
4315,2013-08-02,75.49724578857422,76.25447082519531,75.28990936279297,76.17333984375,1988418.0,-0.008288900175621339,1.3010784001456068,-0.5555541624088621,61.96922246810868,65.23437400999076,-1.573372053581636,-2.754967857419814,-4.759863149975075,-4.266832239786879,16.191049752255914,0.9645614624023438,2.7031544762248387,2.4195186614990263,-1.3619288164752277,6.20096613947328,0.5287949225118922,4.31024240048616,-5.71201156616209,85.15903966122579,9.027404210714195,1.890723738987129,8,-2.5421180725097656,-3.6906280517578125,-6.485301971435547,-5.766815185546875,2.704376220703125,4,-0.04370155347213278,1.0740638576649886,76.12826538085938,2.953218805525447,74.19914245605469,-1.8536748996253367,72.72074890136719,-0.04370155347213278
4316,2013-08-05,75.71359252929688,75.85782623291016,75.09159088134766,75.35301208496094,1288503.0,0.0028656242815601196,1.3611058867782584,-0.5333288195267274,62.17869331439691,62.62993061042712,-1.9542463483441423,-2.694854288074737,-4.971111392481873,-4.4792570903366595,16.742706896433713,0.7662353515625,2.4220451277144264,2.3726394653320284,-1.3711019525604797,6.1163808832245365,0.5007687563857814,4.244510174278275,-5.669588842773422,89.39924995962701,13.096176920122303,1.8718707089462536,8,-2.758464813232422,-3.7628402709960938,-6.791187286376953,-5.983161926269531,3.6328811645507812,0,-0.026788877634389308,1.3010784001456068,75.49724578857422,1.0740638576649886,76.12826538085938,2.953218805525447,74.19914245605469,-0.026788877634389308
4317,2013-08-06,75.25385284423828,76.74125671386719,74.98341369628906,75.71359252929688,2322502.0,-0.006072089167882266,-2.5135147499485333,-1.274998942067623,57.76515394380828,59.61211230955593,-1.6638215956295141,-2.007173234874898,-4.526154022073953,-4.029666347170036,17.45570019043314,1.757843017578125,2.107577696853596,1.7028594970703068,-1.9711296698661016,5.376848664006715,-0.1341350863978903,3.539854080538504,-4.961430472167947,73.38718043922202,-1.3540651944844626,1.8369945834682018,8,-2.0553321838378906,-3.0597076416015625,-6.331447601318359,-5.5234222412109375,4.119667053222656,1,-0.02587443845715487,1.3611058867782584,75.71359252929688,1.3010784001456068,75.49724578857422,1.0740638576649886,76.12826538085938,-0.02587443845715487
4318,2013-08-07,75.20877838134766,75.23582458496094,74.46056365966797,74.99242401123047,1509901.0,-0.0005989655172063957,4.733186639584744,-0.4706019017906039,53.22692142563061,58.577758303410484,-1.8389874143940403,-1.7321254694033712,-4.476977555360762,-3.9885504837506573,18.364690780351715,0.7932891845703125,1.7159205395829389,1.4554073333740263,-2.1085807831814805,5.019395449929533,-0.3265867249037342,3.2374013916517868,-4.529425948769514,32.80646294344925,-37.139422260092715,1.781994058277757,8,-1.7803840637207031,-3.0146331787109375,-6.402116775512695,-5.4783477783203125,3.4886474609375,2,-0.014742895575214021,-2.5135147499485333,75.25385284423828,1.3611058867782584,75.71359252929688,1.3010784001456068,75.49724578857422,-0.014742895575214021
4319,2013-08-08,74.95636749267578,75.46118927001953,74.48760986328125,75.01045227050781,1700027.0,-0.0033561360004017438,1.0377174702787293,-0.24998236829113477,48.94546322985855,57.75519710360246,-1.0576194282723606,-1.273812100620063,-4.225566080314252,-3.74969594115737,18.92850272175506,0.9735794067382812,1.2696587921078049,1.0308177947998018,-2.4079292553527125,4.469564844952316,-0.6885557302764482,2.750191319876052,-3.913300803220295,21.739174067941192,-42.57074019624109,1.7193735250762539,8,-1.0096359252929688,-2.7622222900390625,-6.317861557006836,-5.2259368896484375,3.416534423828125,3,0.017438428789698035,4.733186639584744,75.20877838134766,-2.5135147499485333,75.25385284423828,1.3611058867782584,75.71359252929688,0.017438428789698035
4320,2013-08-09,75.30793762207031,75.82176971435547,74.59578704833984,75.15469360351562,1624874.0,0.004690330403603005,1.0763386396526773,-2.8334038651431794,49.42363050889417,57.384642527257206,-0.9651965564770677,-1.4146296303592862,-4.541967324236268,-4.121423931892622,19.578357150923726,1.225982666015625,0.8222374743490803,1.2025466918945256,-2.122923438931295,4.528016822720346,-0.4601883735183918,2.865281757307443,-3.922979531150119,37.15423085286099,-21.705845969667834,1.6627350654129114,8,-1.3612060546875,-3.1137924194335938,-6.669431686401367,-5.577507019042969,4.011497497558594,4,0.043212874548084645,1.0377174702787293,74.95636749267578,4.733186639584744,75.20877838134766,-2.5135147499485333,75.25385284423828,0.043212874548084645
4321,2013-08-12,75.4161148071289,75.68655395507812,74.09998321533203,75.50625610351562,1425442.0,0.0014364645809512577,6.039895732832309,-0.5882206511998407,50.80060241520452,56.71622233652357,-0.5362208251449374,-1.3207297085426717,-4.607924339819263,-4.260492896795,19.83542398284695,1.5865707397460938,0.9229814196168888,1.1394466400146541,-2.0785253275284816,4.35741860755779,-0.46953934375690665,2.748432623786215,-3.7097787988318913,49.82943237520834,-5.2225901790201235,1.6089859837715663,8,-1.4693832397460938,-2.2852020263671875,-6.875883102416992,-5.6856842041015625,4.4351806640625,0,0.036935172400118566,1.0763386396526773,75.30793762207031,1.0377174702787293,74.95636749267578,4.733186639584744,75.20877838134766,0.036935172400118566
4322,2013-08-13,75.32596588134766,75.7496566772461,75.14567565917969,75.49724578857422,1205807.0,-0.0011953536192071956,-1.271201514803764,1.9001269572577233,49.78036098864197,55.50418977548566,-0.04208438289660421,-1.0314200595911842,-4.467565577510129,-4.2217402724109405,20.172526220731964,0.6039810180664062,1.0883090839764975,0.8892887115478487,-2.1937909265140974,3.972368349609795,-0.6522511074831243,2.4308285305788218,-3.3175346307164375,71.20410496370936,18.233083088229805,1.541539819030971,8,0.09465408325195312,-2.1274452209472656,-6.366952896118164,-5.5955352783203125,5.534965515136719,1,0.05337479268215484,6.039895732832309,75.4161148071289,1.0763386396526773,75.30793762207031,1.0377174702787293,74.95636749267578,0.05337479268215484
4323,2013-08-14,76.0651626586914,76.12826538085938,75.343994140625,75.4161148071289,1312016.0,0.009813306323985582,1.0232645107957565,-3.7893986636971047,80.37976322158627,57.1633123906811,-0.546187435229271,-1.614859128820882,-5.133973768057615,-5.003395974553143,20.050803635793258,0.8022994995117188,1.3670100725743026,1.4770404815673857,-1.6139531324484722,4.5680340955832435,-0.06845632544055036,3.0225372885753217,-3.7727618802660317,96.88885879684484,37.97604956410884,1.5454968070079296,8,-0.6445426940917969,-2.8666419982910156,-6.961875915527344,-6.3347320556640625,5.363685607910156,2,0.04349372463205414,-1.271201514803764,75.32596588134766,6.039895732832309,75.4161148071289,1.0763386396526773,75.30793762207031,0.04349372463205414
4324,2013-08-15,75.27188110351562,75.99304962158203,74.53268432617188,75.90290069580078,1847428.0,-0.010428973362421878,2.599984954062873,-0.9722235283054353,70.53767981282267,58.115363206760435,0.1261019335747875,-0.7911420801007409,-4.2429540160378,-4.255246190914164,19.12345488484921,1.5324783325195312,1.513574841411824,0.63868598937988,-2.4652045708319577,3.7425765495917176,-0.913259290726046,2.190631269485806,-2.7125489689637448,57.77785300788788,-4.133352576613241,1.5519452801059188,8,0.14873886108398438,-2.0733604431152344,-6.164606094360352,-5.541450500488281,6.012733459472656,3,0.04550895618057749,1.0232645107957565,76.0651626586914,-1.271201514803764,75.32596588134766,6.039895732832309,75.4161148071289,0.04550895618057749
4325,2013-08-16,75.3349838256836,75.6504898071289,74.83016204833984,74.83016204833984,2582461.0,0.0008383306122135004,-2.249969773908838,-0.8000096724661161,72.45904277754346,59.25762425822116,0.04197605286367434,-0.8906803031998152,-4.228380566884695,-4.351018779755918,17.731057026867823,0.8203277587890625,1.49648878830412,0.6959289550781307,-2.4130468417791633,3.8049047519354247,-0.8585589433505163,2.2504168535067777,-2.5247362163728013,60.88899421104303,-4.763048468327909,1.5544878984286474,8,0.08563613891601562,-2.136463165283203,-5.912248611450195,-5.60455322265625,5.543975830078125,4,0.040325462840075765,2.599984954062873,75.27188110351562,1.0232645107957565,76.0651626586914,-1.271201514803764,75.32596588134766,0.040325462840075765
4326,2013-08-19,74.64987182617188,75.27188110351562,74.0909652709961,75.24483489990234,1366574.0,-0.009094207826432776,2.6388748486593867,-1.1785606335388707,62.298848785650776,59.761368129537,0.6261809175015145,-0.28328033578713985,-3.493354526410613,-3.689502157259085,15.961787884970816,1.2440185546875,1.2058820645200967,0.05093193054199219,-3.034483483390389,3.1363473444743732,-1.4917757764241912,1.5936396375081756,-1.6037636705876963,27.433687971149634,-38.81831576036966,1.542707706966188,8,0.4597434997558594,-1.4513511657714844,-5.222627639770508,-4.919441223144531,6.174995422363281,0,0.06255286418080508,-2.249969773908838,75.3349838256836,2.599984954062873,75.27188110351562,1.0232645107957565,76.0651626586914,0.06255286418080508
4327,2013-08-20,74.0458984375,74.36140441894531,73.3247299194336,74.13603973388672,2065424.0,-0.008090749172058542,2.8333544919808724,0.15150737981354911,48.90041670954928,59.28064538330573,1.1630986629400724,0.24073927417370555,-2.842358387384593,-3.106599129275523,13.88891561928075,1.3251419067382812,0.9887168887416209,-0.49444694519043253,-3.574884678641425,2.5859907882605597,-2.0346658119159287,1.0457719215350636,-0.7780813684188388,25.72353829616426,-37.766272634894975,1.5402188667254932,8,0.6805992126464844,-0.8473777770996094,-4.379770278930664,-4.315467834472656,7.247734069824219,1,0.07840268206876533,2.6388748486593867,74.64987182617188,-2.249969773908838,75.3349838256836,2.599984954062873,75.27188110351562,0.07840268206876533
4328,2013-08-21,73.6762924194336,74.00983428955078,73.48699188232422,73.83856201171875,1144461.0,-0.0049915798966012614,1.0714253328698595,1.800169276343631,27.333317346957486,56.87929584076117,1.4443496050747626,0.501891044848918,-2.4101869572000965,-2.7860908619871054,11.512219495064722,0.5589065551757812,0.7261574373972906,-0.7788646697998018,-3.8557577659051816,2.298028426305578,-2.3173112178524917,0.759581878252888,-0.3515625,13.175426457217036,-43.80843271531081,1.5384465480526925,8,1.0502052307128906,-0.4777717590332031,-4.010164260864258,-3.94586181640625,7.635368347167969,2,0.09751629379161986,2.8333544919808724,74.0458984375,2.6388748486593867,74.64987182617188,-2.249969773908838,75.3349838256836,0.09751629379161986
4329,2013-08-22,74.63184356689453,74.72199249267578,73.55009460449219,73.55009460449219,1549936.0,0.01296958785630875,-1.1666725440273085,-6.666368893695049,42.452832699467976,56.104762750824925,0.48938806275677393,-0.1661160119161309,-3.257549034586816,-3.7602964553806686,11.62110170758735,1.1718978881835938,0.5933196220938868,-0.011267852783205967,-2.5848432337664917,2.56230752820008,-1.2980555432748417,1.2755198377084298,-1.3071136474609375,56.20157327402392,2.666776408289394,1.286787690491641,8,0.09465408325195312,-1.4333229064941406,-4.596113204956055,-4.9014129638671875,6.346275329589844,3,0.09107378800866273,1.0714253328698595,73.6762924194336,2.8333544919808724,74.0458984375,2.6388748486593867,74.64987182617188,0.09107378800866273
4330,2013-08-23,74.55973052978516,74.68592834472656,74.13603973388672,74.55973052978516,1230536.0,-0.0009662502447060906,3.357354452572396,0.0,39.677491130528324,54.868861496972016,0.49640935264594077,0.12766656017893752,-3.0803599275837428,-3.7004726487391792,11.735868050170847,0.5498886108398438,0.5416318541305003,-0.21995239257812216,-2.428614043312507,1.9887092581562626,-1.3242832179453075,0.8843784327890631,-1.0727386474609375,63.42602569578045,13.831841716875026,1.1043308253671895,8,0.16676712036132812,-1.3612098693847656,-3.5237560272216797,-4.433277130126953,5.724266052246094,4,0.09019458607775777,-1.1666725440273085,74.63184356689453,1.0714253328698595,73.6762924194336,2.8333544919808724,74.0458984375,0.09019458607775777
4331,2013-08-26,74.75804901123047,74.77607727050781,74.00983428955078,74.00983428955078,713460.0,0.0026598604908596446,-1.0481900683185479,100.0,45.346868985427555,54.37625127439264,0.217835305100067,0.18520633758623717,-3.187999428853715,-3.879924321239372,12.356992614015006,0.7662429809570312,0.5803259905841287,-0.17803726196288494,-1.8171639096620709,1.461089385736301,-0.9976005858124779,0.641526061886708,-1.2079544067382812,98.75782601153334,50.018071024765376,0.8195633238495913,8,-0.031551361083984375,-1.5595283508300781,-3.0685195922851562,-4.207912445068359,8.086090087890625,0,0.0818762758724716,3.357354452572396,74.55973052978516,-1.1666725440273085,74.63184356689453,1.0714253328698595,73.6762924194336,0.0818762758724716
4332,2013-08-27,73.5591049194336,75.06454467773438,73.5591049194336,74.46056365966797,2742281.0,-0.01603765892307818,-2.3400081248518907,-1.2048128887529317,37.27399640277608,49.58672162785818,1.2737405976222789,1.5285477347066774,-1.9112834460808727,-2.665685561133472,12.941938875123537,1.5054397583007812,0.5540211537928599,-1.4188991546630803,-2.8490417851008942,0.011243475774733724,-2.1339704698819872,-0.7038278394441733,3.1821517944335938,4.571196432803122,-44.27619890907311,0.7150713152189039,8,1.0997848510742188,-0.3605842590332031,-1.7523841857910156,-2.8917770385742188,8.933464050292969,1,0.09877447988334653,-1.0481900683185479,74.75804901123047,3.357354452572396,74.55973052978516,-1.1666725440273085,74.63184356689453,0.09877447988334653
4333,2013-08-28,73.24359893798828,73.61319732666016,72.74779510498047,73.18049621582031,1961140.0,-0.004289149273782988,1.157304652954098,-0.07000067707099089,36.9146458323133,45.85082896335713,1.2817019756357695,1.8643842578860017,-1.5110567175626386,-2.3287534547170594,13.372749257029765,0.8654022216796875,0.4822952502771045,-1.6866279602050724,-3.2807682377600003,-0.09248768265014462,-2.4836980989825292,-0.8895578214276156,3.434014739990232,21.40083843496531,-29.600126860254868,0.7970701387774615,8,0.9555435180664062,-0.045078277587890625,-1.179962158203125,-2.4635887145996094,8.347511291503906,2,0.10990767365420573,-2.3400081248518907,73.5591049194336,-1.0481900683185479,74.75804901123047,3.357354452572396,74.55973052978516,0.10990767365420573
4334,2013-08-29,73.43289947509766,73.61319732666016,72.64862823486328,73.61319732666016,1448461.0,0.0025845335272185466,9.699729180771834,-2.857211945351227,35.310712513971154,41.7232367118491,0.8986071823539987,1.5418516179504707,-1.5764886177808535,-2.5160920081348763,12.920093902303375,0.964569091796875,0.42756193845964674,-1.3625591278076143,-2.9857164574193575,0.26059820180412885,-2.174137792613493,-0.5509804630017356,3.0875214599609393,32.46268067542688,-19.45165255275684,0.8115786648058751,8,0.5273551940917969,-0.23437881469726562,-1.0965728759765625,-2.450061798095703,7.4911346435546875,3,0.10729198149360464,1.157304652954098,73.24359893798828,-2.3400081248518907,73.5591049194336,-1.0481900683185479,74.75804901123047,0.10729198149360464
4335,2013-08-30,72.1978988647461,73.4419174194336,72.1978988647461,73.36078643798828,2323549.0,-0.016818083164077846,-1.1395336631194972,6.449813811780636,28.57138502804193,37.97574073878145,1.8347596634532835,2.653021601099681,-0.1967494145243336,-1.2888016674924785,12.498498641091347,1.2440185546875,-0.05945023714257047,-2.4325923919677734,-4.391381786484757,-0.4738029974507896,-3.4119870892262725,-1.4531976947092744,4.0902145083007895,0.0,-50.02263736300159,0.979394697258493,8,1.4333229064941406,1.2304954528808594,-0.27173614501953125,-1.2150611877441406,8.482742309570312,4,0.12161323486971476,9.699729180771834,73.43289947509766,1.157304652954098,73.24359893798828,-2.3400081248518907,73.5591049194336,0.12161323486971476
4336,2013-09-02,73.68531036376953,73.84757232666016,73.00921630859375,73.00921630859375,1608156.0,0.02060186684670584,-1.4799981944773577,-0.5813924499088058,40.78947593846743,37.07452509755013,0.21918611633795138,1.0602233457231733,-1.4836712106534264,-2.75470941189144,12.058630890486437,1.6496734619140625,-0.37135261820614573,-0.8437667846679631,-2.776293225634234,1.0887596562983077,-1.8100300051511056,0.12249643581517944,2.2755858486132894,51.88682509308372,4.355813591122853,0.9662632204831355,9,-0.054088592529296875,0.26142120361328125,-1.7591476440429688,-2.702472686767578,6.283172607421875,0,0.08955226198662025,-1.1395336631194972,72.1978988647461,9.699729180771834,73.43289947509766,1.157304652954098,73.24359893798828,0.08955226198662025
4337,2013-09-03,73.30670166015625,73.83856201171875,73.06330108642578,73.68531036376953,1452739.0,-0.00513818428319246,1.2631655140925846,-0.5599941320514122,33.86077729241268,37.79979842482294,0.5385467992065145,1.3549456321683806,-0.9166661304224988,-2.336913665753144,11.187136995869768,0.7752609252929688,-0.7363421751373238,-1.1250179290771456,-3.099537710927109,0.8495018527728178,-2.1122778200021344,-0.13775803815215681,2.3531547644156348,67.21347109043316,24.854923327454244,0.9872598909249852,9,0.3245201110839844,0.6400299072265625,-1.3805389404296875,-2.323863983154297,8.446670532226562,1,0.1301032132529929,-1.4799981944773577,73.68531036376953,-1.1395336631194972,72.1978988647461,9.699729180771834,73.43289947509766,0.1301032132529929
4338,2013-09-04,74.09998321533203,74.2802734375,73.19852447509766,73.91969299316406,1890518.0,0.010821405645194293,3.0000282115300525,-0.47619143576826195,43.14345172254019,37.876533871830965,-0.2104443114931911,0.49997050882305416,-1.5259091404628862,-3.0820920332352273,10.48461345551923,1.0817489624023438,-0.9400639727097797,-0.27629661560058594,-2.220990723421238,1.6683974922200662,-1.248643669510912,0.6960504383097401,1.2829166044537885,91.34208491945147,48.82994557769072,0.9723470539103279,9,-0.4687614440917969,-0.15325164794921875,-2.0624446868896484,-3.117145538330078,8.293426513671875,2,0.11326029224603151,1.2631655140925846,73.30670166015625,-1.4799981944773577,73.68531036376953,-1.1395336631194972,72.1978988647461,0.11326029224603151
4339,2013-09-05,76.26348876953125,76.38968658447266,74.59578704833984,74.67691802978516,3231444.0,0.02919711260813851,-1.0515393306954364,8.800093098049173,54.360720727693334,39.50800382707152,-2.367085375671053,-1.644923918201087,-3.4913668868000514,-5.168803577487964,9.972795778819076,2.289703369140625,-0.9213744442321854,1.8218528747558622,-0.28594441164790396,3.9296501611596284,0.767954231553972,2.8757515179577524,-4.065589904785156,96.98940348654777,54.45538840394619,1.0538986432018835,9,-1.969696044921875,-1.7939109802246094,-4.225950241088867,-5.280651092529297,5.985687255859375,3,0.06985808734846954,3.0000282115300525,74.09998321533203,1.2631655140925846,73.30670166015625,-1.4799981944773577,73.68531036376953,0.06985808734846954
4340,2013-09-06,78.56221008300781,78.64334106445312,75.92994689941406,76.44377899169922,4481820.0,0.0301418326195817,1.3794470369812835,1.3352263710898993,65.95590825192511,41.79789707890458,-4.5129312365450005,-3.8866114032214085,-5.563498688442991,-7.363194369132216,9.675858139796473,2.7133941650390625,-0.6629526154632117,3.957860565185541,1.1743571631578646,6.741363967213218,2.566108864171696,5.349612266199387,-6.280475463867191,98.56000736652241,51.880430351149954,1.3917517010138383,9,-3.141590118408203,-3.141590118408203,-6.309955596923828,-7.556835174560547,2.821563720703125,4,0.030063105825931524,-1.0515393306954364,76.26348876953125,3.0000282115300525,74.09998321533203,1.2631655140925846,73.30670166015625,0.030063105825931524
4341,2013-09-09,78.20162200927734,78.4810791015625,77.7599105834961,78.32782745361328,1817839.0,-0.004589841265278505,2.333274560970449,-0.05957495849344719,67.29180118868257,45.13320872178308,-4.037041117671393,-3.485335226443482,-5.031598304939337,-6.887039084534123,9.723740228806507,0.8022994995117188,-0.56584864281497,3.4579971313476534,0.25615762314329515,6.659836639552012,1.8570773772454743,5.0589168854498325,-5.6654231323242215,92.08394461482088,40.98746377863904,1.600919754102182,9,-2.7810020446777344,-2.7810020446777344,-5.820749282836914,-7.133144378662109,3.0829925537109375,0,0.03170035481802369,1.3794470369812835,78.56221008300781,-1.0515393306954364,76.26348876953125,3.0000282115300525,74.09998321533203,0.03170035481802369
4342,2013-09-10,79.34647369384766,79.36450958251953,78.4089584350586,78.73348236083984,2888628.0,0.0146397434625396,1.9444013447116628,-4.85709104098658,72.16351332491169,49.04974955429401,-4.776971533251967,-4.54664564647905,-5.975911552172079,-7.911422194528512,9.880945086702495,1.1628875732421875,-0.4040376770635703,4.401823425292974,0.5978142065639815,8.205832644021967,2.499818815928478,6.303828034657471,-6.565989129394538,99.7074938009473,42.004332957073075,1.902004609364498,9,-3.5652694702148438,-3.5652694702148438,-6.893533706665039,-8.277996063232422,1.0276641845703125,1,0.007839154638978885,2.333274560970449,78.20162200927734,1.3794470369812835,78.56221008300781,-1.0515393306954364,76.26348876953125,0.007839154638978885
4343,2013-09-11,79.37351989746094,79.49972534179688,78.91378021240234,79.22928619384766,1858756.0,0.00034086207432015847,1.9545096078016504,0.2352948497747243,69.98481606602985,52.902427726744975,-4.294677026515529,-4.546216677802818,-5.76840107057771,-7.839633582034892,9.862973295718499,0.5859451293945312,-0.28093923966170564,4.263451766967776,-0.0050839351020499635,8.531987469037603,2.129183915932856,6.3977196180026965,-6.197993831923839,97.42644713730749,37.90026383884242,2.1342678510349167,9,-3.524707794189453,-3.524707794189453,-6.677186965942383,-8.061649322509766,2.587188720703125,2,0.029982950208032877,1.9444013447116628,79.34647369384766,2.333274560970449,78.20162200927734,1.3794470369812835,78.56221008300781,0.029982950208032877
4344,2013-09-12,78.69742584228516,79.26534271240234,78.43600463867188,79.03997802734375,1800695.0,-0.00851787921272984,1.0909047193129249,-2.3749801639777837,66.59435358222089,57.12720201054263,-3.121540050820613,-3.794897378728791,-4.880483418425058,-7.085067728139066,10.30640204590696,0.9375152587890625,0.009732534750298782,3.4160804748535156,-1.1446932364120102,7.976854186119041,1.1356936192207598,5.696467330486271,-5.01596383464728,77.52522985778951,17.7284504750399,2.28038685563276,9,-2.4429550170898438,-2.848613739013672,-5.88615608215332,-7.385555267333984,2.8936843872070312,3,0.04696448260106689,1.9545096078016504,79.37351989746094,1.9444013447116628,79.34647369384766,2.333274560970449,78.20162200927734,0.04696448260106689
4345,2013-09-13,78.3729019165039,78.65235137939453,77.92217254638672,78.30979919433594,1684635.0,-0.004123691751133252,1.3478356863370418,-0.18421345686986348,64.35219066543885,59.745281424650564,-2.0439164964626144,-3.4057240801256086,-4.305803530859919,-6.690973389113935,10.613754743381165,0.7752532958984375,0.35282676717856987,2.9396606445312443,-1.8263708616722454,7.705692150734734,0.5566448914294995,5.322676397632989,-4.2259788421333155,35.23313790064068,-18.824215838211977,2.383015753101745,9,-2.091388702392578,-2.524089813232422,-5.302463531494141,-7.061031341552734,4.921966552734375,4,0.04945936687423402,1.0909047193129249,78.69742584228516,1.9545096078016504,79.37351989746094,1.9444013447116628,79.34647369384766,0.04945936687423402
4346,2013-09-16,79.3194351196289,79.32844543457031,78.74250030517578,79.30140686035156,1803204.0,0.012077301975284893,31.508359788359787,0.2856970136621932,73.33823373039326,64.13166547331508,-2.3548389862843493,-4.199815037710806,-5.074666530843572,-7.5493120514589975,11.608018679815904,0.9555435180664062,0.7525728319752858,3.6527156829833984,-1.4005815496518323,8.70601291561863,1.126067066665783,6.179364299301014,-4.744287863864216,88.57152529585585,27.087340996071447,2.5266486163176185,9,-2.9703102111816406,-3.470623016357422,-6.248996734619141,-8.007564544677734,4.074592590332031,0,0.026025635217505227,1.3478356863370418,78.3729019165039,1.0909047193129249,78.69742584228516,1.9545096078016504,79.37351989746094,0.026025635217505227
4347,2013-09-17,79.8512954711914,79.93242645263672,78.91378021240234,78.98589324951172,1994850.0,0.006705296763149571,-1.0178638898544592,48.002539145154465,76.31012312915499,67.81685118516117,-2.0793903778770186,-4.50544617052077,-5.4384840872541815,-7.996661224194938,13.04773757053613,1.018646240234375,1.3925276251579248,3.894306182861328,-1.4268253849269712,9.215437750649627,1.2337403989671856,6.554871966755471,-4.882181968544145,95.96414257954822,28.194800870111592,2.660565783894147,9,-2.587188720703125,-3.7861328125,-6.312473297119141,-8.539424896240234,4.5613861083984375,1,0.017949853954642325,31.508359788359787,79.3194351196289,1.3478356863370418,78.3729019165039,1.0909047193129249,78.69742584228516,0.017949853954642325
4348,2013-09-18,80.86093139648438,80.9150161743164,80.22991180419922,80.22991180419922,2401342.0,0.012643951727210556,-1.171420280743329,0.7291633606629639,77.76281668517318,70.4170840693256,-2.2675913724154526,-5.216691426150362,-6.268367888879013,-8.912685792815452,14.719335948573518,1.063720703125,1.9056912229205096,4.544710159301758,-1.0890174773512058,10.178437795954721,1.727846340975276,7.36157397762824,-5.3954865988381755,98.19286322454992,24.885190186670698,2.8168638183264845,9,-2.4384498596191406,-4.304473876953125,-6.551361083984375,-9.549060821533203,3.741058349609375,2,-0.006020132462728145,-1.0178638898544592,79.8512954711914,31.508359788359787,79.3194351196289,1.3478356863370418,78.3729019165039,-0.006020132462728145
4349,2013-09-19,81.42884826660156,82.33030700683594,81.07727813720703,81.53702545166016,3064647.0,0.007023377795792651,-2.088874469865809,-0.1714323713259742,86.31207304197297,72.6788801571087,-2.263812210504298,-5.532962603672544,-6.657561182372717,-9.389852074611042,16.417976069722165,1.4693756103515625,2.5900945339599417,4.772776794433597,-1.240394310650288,10.785947899517481,1.7661912418916472,7.779362346975546,-5.30945490375494,79.55010791248618,-2.905306212135045,3.006585552541945,9,-1.3837394714355469,-4.164745330810547,-7.1192779541015625,-10.11697769165039,2.8936843872070312,3,0.006531596146628127,-1.171420280743329,80.86093139648438,-1.0178638898544592,79.8512954711914,31.508359788359787,79.3194351196289,0.006531596146628127
4350,2013-09-20,81.28461456298828,81.94268035888672,81.0322036743164,81.42884826660156,7498203.0,-0.001771285075051754,-1.8055434744278442,1.3333098243881798,83.4258645268157,74.47155386134571,-1.8917297825185386,-5.12167648764148,-6.338988392944401,-9.16566452663642,18.193589818183142,0.9104766845703125,3.1773977858468356,4.292298889160151,-1.974054697453127,10.558652475773428,1.1591220958535047,7.4254756824667965,-4.295693289983149,70.85427028820166,-14.828903224997077,3.1331767933066392,9,-1.1583747863769531,-4.020511627197266,-6.975044250488281,-9.97274398803711,3.7050018310546875,4,0.003770647965198881,-2.088874469865809,81.42884826660156,-1.171420280743329,80.86093139648438,-1.0178638898544592,79.8512954711914,0.003770647965198881
4351,2013-09-23,80.87895965576172,81.41983032226562,80.55443572998047,80.906005859375,2330654.0,-0.0049905496803729354,-1.5599828475348974,0.18751653001851362,83.2278423802455,75.7009237563828,-1.191672678735145,-4.462754058760396,-5.76912276677416,-8.674071064326824,20.005769953608983,0.8653945922851562,3.512060761646566,3.5805984497070256,-2.8226888000039168,9.983885699417968,0.3789548248515615,6.78224207456249,-3.142244380020273,57.51980188070414,-29.23975508212881,3.2016436248554694,9,-0.7527198791503906,-3.614856719970703,-6.569389343261719,-9.567089080810547,3.6148529052734375,0,0.029870671232162138,-1.8055434744278442,81.28461456298828,-2.088874469865809,81.42884826660156,-1.171420280743329,80.86093139648438,0.029870671232162138
4352,2013-09-24,80.82486724853516,81.06826782226562,79.60790252685547,80.86093139648438,2150790.0,-0.0006688069116713713,5.479899795189492,1.3334273624823696,81.55664518124654,76.98668254696243,-1.01226702306721,-4.0437441939348275,-5.552421604781017,-8.537527082101576,21.821124235902168,1.4603652954101562,3.512132641924296,3.1632179260253963,-3.1708928750336014,9.497328727084394,-0.0038374745041096503,6.330273326554902,-2.4450491304404807,44.701833641135444,-39.764648301545584,3.1670554005295,9,-0.6986274719238281,-3.5607643127441406,-6.670799255371094,-9.512996673583984,4.0746002197265625,1,0.03178675757704186,-1.5599828475348974,80.87895965576172,-1.8055434744278442,81.28461456298828,-2.088874469865809,81.42884826660156,0.03178675757704186
4353,2013-09-25,81.29363250732422,81.40180206298828,80.51837158203125,80.6806411743164,1821754.0,0.005799765279510094,1.1304667807400048,-16.997249841337002,78.06837619936772,78.26157394886764,-1.3186961768767986,-4.088097809139057,-5.879130250791633,-8.928925589347301,23.19473528909383,0.8834304809570312,3.5480940927914446,3.2294815063476534,-2.943576064498629,9.402539077193936,0.14295272092451228,6.3160102917707945,-2.360745944805771,61.92062909332429,-20.095877676799383,3.0865287854231385,9,-1.1673927307128906,-4.029529571533203,-7.331123352050781,-9.981761932373047,3.4075164794921875,2,0.038367692229580364,5.479899795189492,80.82486724853516,-1.5599828475348974,80.87895965576172,-1.8055434744278442,81.28461456298828,0.038367692229580364
4354,2013-09-26,81.31166076660156,81.59111022949219,80.76177215576172,81.37476348876953,1954276.0,0.0002217671756237216,2.345479726090636,-0.10294227466208647,70.58026036562663,78.95358169333295,-1.0358257174953138,-3.6739711240652753,-5.794974047732552,-8.873299655772101,24.60392479163971,0.8293380737304688,3.413828642202347,2.853571701049802,-3.075848682962402,8.782992085062006,-0.11113849095629291,5.818281893055897,-1.9031353418786665,72.97303479465663,-6.663698777305882,2.9647101920061005,9,-0.7752571105957031,-4.047557830810547,-7.349151611328125,-9.99979019165039,3.04693603515625,3,0.0404656472204743,1.1304667807400048,81.29363250732422,5.479899795189492,80.82486724853516,-1.5599828475348974,80.87895965576172,0.0404656472204743
4355,2013-09-27,80.97811889648438,81.60913848876953,80.906005859375,81.22151184082031,1882286.0,-0.004102017680767678,-2.6279573278746606,3.8570910409865795,70.86719732841892,78.67902209311357,-0.3284061204422528,-2.7920605357847705,-5.388334007682246,-8.472735106455673,25.772822828270026,0.7031326293945312,3.3297239064087307,2.081018829345709,-3.1566298945790976,7.318667553270515,-0.5378055326166873,4.699843191308105,-1.1605440502656563,68.4685062484274,-9.197431383791482,2.6188243619624023,9,-0.3560752868652344,-3.7140159606933594,-7.0156097412109375,-9.666248321533203,2.3257675170898438,4,0.04130021545202145,2.345479726090636,81.31166076660156,1.1304667807400048,81.29363250732422,5.479899795189492,80.82486724853516,0.04130021545202145
4356,2013-09-30,80.28399658203125,80.62654876708984,79.95947265625,80.22991180419922,2003419.0,-0.008571726830805204,-1.2424118077016786,-0.22221177355651683,57.55817028840654,76.59547177747486,0.5776769014597534,-1.6635236988199722,-4.635228168034573,-7.715503906844347,27.063228199071876,1.018646240234375,3.324072409239392,1.056962203979495,-3.597185392301924,5.711109800260914,-1.2701115941612073,3.3840360021201974,2.0463104248046875,33.783824998284445,-39.39645310028121,2.327073798140707,9,0.6851081848144531,-3.0198936462402344,-6.3214874267578125,-8.972126007080078,3.1280670166015625,0,0.058612176926240656,-2.6279573278746606,80.97811889648438,2.345479726090636,81.31166076660156,1.1304667807400048,81.29363250732422,0.058612176926240656
4357,2013-10-01,82.8441390991211,82.8441390991211,80.63556671142578,80.7166976928711,3158085.0,0.03188857837282666,1.0762709433096167,39.335308224009026,69.86583494405349,75.71802936179489,-1.6911251210995744,-3.660168343493865,-7.097865958975149,-10.191291038143135,28.80038264986,2.5601425170898438,3.454977008412925,3.140232849121091,-0.8696273192074528,7.150093017449635,1.135302764956819,5.145162933285363,-2.8846664428710938,100.0,28.652110503655905,2.0049300841642728,10,-1.6181182861328125,-5.3231201171875,-8.881629943847656,-11.532268524169922,3.3894882202148438,1,0.019912977307184887,-1.2424118077016786,80.28399658203125,-2.6279573278746606,80.97811889648438,2.345479726090636,81.31166076660156,0.019912977307184887
4358,2013-10-02,82.49256896972656,83.6374282836914,82.25819396972656,82.5015869140625,3022495.0,-0.00424375379136821,-4.773657819935486,-0.004238868487491393,72.56160893035812,74.1902000160599,-1.2111307159793796,-2.7906887532744094,-6.6560972771325595,-9.753345372374099,31.14290843071438,1.3792343139648438,3.392790949689555,2.3690334320068303,-0.8501871277598099,5.58825399177347,0.7594231521235173,3.978643711890143,-2.5330963134765625,68.8724000522738,-1.6241160159551953,1.6096102798833176,10,-0.869903564453125,-4.5749053955078125,-8.563863754272461,-11.18069839477539,3.7050018310546875,2,0.029177155331632898,1.0762709433096167,82.8441390991211,-1.2424118077016786,80.28399658203125,-2.6279573278746606,80.97811889648438,0.029177155331632898
4359,2013-10-04,81.59111022949219,81.98775482177734,80.84290313720703,81.04122161865234,1649139.0,-0.010927756905778963,-1.419061283380218,-60.97715736040609,67.9036889959992,72.46551384596918,-0.3176375707508896,-1.5490540370799408,-5.5277492903498455,-8.767086584070924,32.25308278482479,1.6496658325195312,3.2244187503477377,1.2011936187744112,-1.5156426493220039,3.9180298868708263,-0.15722451527379633,2.5596117528226188,-1.4845193481445307,44.362622568593814,-29.33064752874747,1.3584181340482047,10,0.03155517578125,-3.6734466552734375,-7.892278671264648,-10.279239654541016,4.579414367675781,4,0.03811737269632176,-4.773657819935486,82.49256896972656,1.0762709433096167,82.8441390991211,-1.2424118077016786,80.28399658203125,0.03811737269632176
4360,2013-10-07,80.92403411865234,81.14939880371094,79.86030578613281,81.14939880371094,1771603.0,-0.008175843041767106,10.440062290531163,-0.4098369753728755,59.21325614076895,69.79722648602734,0.3273339351486442,-0.7335743677181199,-4.667662187433166,-8.018089049837187,31.984494702253187,1.730804443359375,2.9099741329036277,0.4160263061523466,-2.1684030387143736,3.0004556510190667,-0.8761883662810135,1.7082409785857067,2.7133941650390625,28.162399636418723,-41.845781394327844,1.292214672433361,10,0.6986312866210938,-3.0063705444335938,-7.344646453857422,-9.612163543701172,4.597442626953125,0,0.04244181250368273,-1.419061283380218,81.59111022949219,-4.773657819935486,82.49256896972656,1.0762709433096167,82.8441390991211,0.04244181250368273
4361,2013-10-08,80.6806411743164,81.18545532226562,80.59950256347656,80.89698791503906,1531238.0,-0.003007671910906895,-2.095169967960989,0.9599851044382004,54.92507099634099,66.8381626877045,0.6030546413126245,-0.3108757453415478,-4.223713654198605,-7.696566317112513,31.707712323224946,0.5859527587890625,2.4192512100146075,0.04868240356445597,-2.296734917024395,2.394099724153307,-1.1240262567299624,1.2213910638588743,2.881244659423828,21.718527495833964,-43.14723104710801,1.1727086602944246,10,1.0682258605957031,-2.357318878173828,-7.1508331298828125,-9.368770599365234,5.138313293457031,1,0.032513936442201796,10.440062290531163,80.92403411865234,-1.419061283380218,81.59111022949219,-4.773657819935486,82.49256896972656,0.032513936442201796
4362,2013-10-09,79.9684829711914,80.9150161743164,79.83326721191406,80.61753845214844,1881149.0,-0.008826878328672794,-1.3529402003003677,3.000070529322566,44.50608545849236,63.1090192720517,1.3197449758738458,0.4746043393314636,-3.3503042384073183,-6.911439587659316,30.83043579427281,1.0817489624023438,2.0019944789220574,-0.6945762634277344,-2.9840510325794014,1.5948985057239327,-1.839313648003568,0.45016112114809914,3.5193712615966746,3.554417300584214,-54.73712271864308,1.1447373845758317,10,1.7668647766113281,-1.6181182861328125,-6.179506301879883,-8.656612396240234,7.455070495605469,2,0.043061722562399485,-2.095169967960989,80.6806411743164,10.440062290531163,80.92403411865234,-1.419061283380218,81.59111022949219,0.043061722562399485
4363,2013-10-10,81.75337219238281,81.88859558105469,79.91439819335938,80.1848373413086,2532928.0,0.02231990847987464,1.1470550408854998,-2.416642177894279,51.73744259038084,61.01537285257993,-0.4392655023263927,-1.1835309481026428,-4.997537362315825,-8.627025336640259,30.024785979410733,1.9741973876953125,1.6443807604866407,0.971320343017581,-1.2830665247194872,3.225707210754649,-0.15587309085094603,2.098513776886108,1.5882985595703047,89.12118926460641,32.134091565519626,1.1271934338685319,10,-0.018024444580078125,-3.3353958129882812,-7.964395523071289,-10.44150161743164,5.4358062744140625,3,0.054802083471372276,-1.3529402003003677,79.9684829711914,-2.095169967960989,80.6806411743164,10.440062290531163,80.92403411865234,0.054802083471372276
4364,2013-10-11,82.3934097290039,82.66384887695312,81.87056732177734,82.66384887695312,1631188.0,0.007828882399064208,4.866617767371005,-0.17241513490376525,55.63702598123939,59.323131591782214,-1.0166295001145755,-1.6152944155580968,-5.551834251673455,-9.17938604388759,29.747891608012967,0.9104766845703125,1.3503459239287707,1.4265586853027372,-0.7112478389598351,3.5643652095653096,0.35765542317145105,2.4954619474340234,0.8079248813476454,90.44581008598152,33.758211332065,1.0689032621312873,10,-0.6580619812011719,-3.2768020629882812,-8.604433059692383,-10.858787536621094,4.967041015625,4,0.046170695985145116,1.1470550408854998,81.75337219238281,-1.3529402003003677,79.9684829711914,-2.095169967960989,80.6806411743164,0.046170695985145116
4365,2013-10-14,82.24917602539062,82.33030700683594,81.54603576660156,81.87056732177734,1133542.0,-0.0017505490316236383,1.90003244325956,-1.3999774310943098,57.156291066679735,59.27847834492367,-0.7522417039551925,-1.2287698980837831,-5.301425362797062,-8.963603712601525,29.8335039553565,0.8473739624023438,1.1162482756575116,1.0885112762451143,-0.7395184210788699,2.9165409735690986,0.17449642758312223,2.0025261249071065,0.8174358890234288,85.35026010080591,27.57955595486972,0.9140148486619905,10,-0.5138282775878906,-2.4654884338378906,-7.867490768432617,-10.714553833007812,4.4712371826171875,0,0.04767644809677862,4.866617767371005,82.3934097290039,1.1470550408854998,81.75337219238281,-1.3529402003003677,79.9684829711914,0.04767644809677862
4366,2013-10-15,81.38377380371094,82.37538146972656,81.07727813720703,82.29425048828125,2457942.0,-0.010521712964182584,1.4201669914512893,-2.4047959697733,52.69097879086866,57.3701609945698,0.31912964442398106,-0.21163351185238355,-4.34468947212109,-8.036537978544203,29.458693444877394,1.2981033325195312,0.9956049142445806,0.11989212036132812,-1.4905747043696493,1.7303589450923056,-0.6853412920041677,0.925125532726824,1.5535043226031178,54.7769601897523,-4.45491085041882,0.8052334123654917,10,0.3515739440917969,-0.6851043701171875,-5.963153839111328,-8.513751983642578,5.9225921630859375,1,0.05084186624073528,1.90003244325956,82.24917602539062,4.866617767371005,82.3934097290039,1.1470550408854998,81.75337219238281,0.05084186624073528
4367,2013-10-16,81.28461456298828,81.81647491455078,80.86994171142578,81.56407165527344,2210900.0,-0.001218415368176684,1.413813901454351,0.306934924332568,49.95497876917592,54.85831319888289,0.1942317992264151,0.00043441491509099706,-4.138644647348485,-7.882918711372412,28.71781308825272,0.946533203125,0.8932264012384508,-0.05093307495117472,-1.5178974295554752,1.4160312796531258,-0.784415252253325,0.6825491023509755,1.5285031267497686,49.8360046173996,-8.681672647585458,0.7334821773021507,10,-0.0360565185546875,-0.5048141479492188,-5.863994598388672,-8.283561706542969,5.201423645019531,2,0.05578349518126147,1.4201669914512893,81.38377380371094,1.90003244325956,82.24917602539062,4.866617767371005,82.3934097290039,0.05578349518126147
4368,2013-10-17,80.37413787841797,81.15840911865234,79.60790252685547,80.77980041503906,2308523.0,-0.011201094936173606,1.6666666666666667,1.4516093805454695,45.702456967913996,52.391509640206756,0.863403626968946,0.9197267199280361,-3.1282053411721904,-6.912959885428606,27.20040786326704,1.6767120361328125,0.9380091361578877,-0.9370700836181669,-2.452542963548254,0.57840279631192,-1.6948065235832104,-0.17933364365312343,2.319785792207128,25.073586502525284,-30.309578038369512,0.7577364399650436,10,0.7617378234863281,0.40566253662109375,-4.592933654785156,-6.868366241455078,6.95025634765625,3,0.08770751107828456,1.413813901454351,81.28461456298828,1.4201669914512893,81.38377380371094,1.90003244325956,82.24917602539062,0.08770751107828456
4369,2013-10-18,81.96070861816406,81.96070861816406,80.37413787841797,80.77980041503906,6604371.0,0.01973981658311663,1.687034835641927,-2.9110605405202086,54.04002444279095,51.8167061182092,-0.7434028827734096,-0.6587287303573817,-4.586179153674095,-8.431334646144336,25.213807253564536,1.5865707397460938,0.6668544670478838,0.6229076385498047,-0.9196803322209064,2.1654956093205158,-0.14838634683555085,1.3942016239351602,0.5480537838348596,85.01622378624852,29.995780933301646,0.7712939853853578,10,-0.8248329162597656,-1.180908203125,-6.111896514892578,-8.3873291015625,6.165985107421875,4,0.06379239438974404,1.6666666666666667,80.37413787841797,1.413813901454351,81.28461456298828,1.4201669914512893,81.38377380371094,0.06379239438974404
4370,2013-10-21,81.59111022949219,82.03282928466797,81.3296890258789,81.68125915527344,1512983.0,-0.004509458189212889,-1.2941278968461405,-0.07633863965267727,55.52169344910048,51.88299750184915,-0.30086820016543925,-0.27931157734202827,-4.100961103353981,-7.979096500814762,23.17687514211833,0.7031402587890625,0.3740544010028941,0.23798446655273153,-1.3084636626450532,1.7844325957505163,-0.5352395980461608,1.011208531151624,0.7436005799981302,71.66116684448046,13.377991356259116,0.7732240645988889,10,-0.4552345275878906,-0.811309814453125,-5.539468765258789,-8.017730712890625,6.391349792480469,0,0.07071040581393273,1.687034835641927,81.96070861816406,1.6666666666666667,80.37413787841797,1.413813901454351,81.28461456298828,0.07071040581393273
4371,2013-10-22,83.29486846923828,83.60136413574219,81.257568359375,81.31166076660156,3031034.0,0.02088166510976408,-1.2413733980731279,-21.999238320920785,52.052542417634946,52.72149271953165,-1.7822202793431074,-1.8896807865721712,-5.670405442446977,-9.586958034178025,21.77896040974903,2.3437957763671875,0.21421178471277358,1.8209472656249943,0.0669542813062236,3.574940249943765,0.9439507734656161,2.6979437577843726,-3.6869659423828125,92.32506290227364,37.69456669598043,0.8769964921593824,10,-1.6902351379394531,-2.1049041748046875,-7.229705810546875,-9.721488952636719,5.372703552246094,1,0.04112551951546228,-1.2941278968461405,81.59111022949219,1.687034835641927,81.96070861816406,1.6666666666666667,80.37413787841797,0.04112551951546228
4372,2013-10-23,83.39402770996094,83.7546157836914,82.8441390991211,82.916259765625,1821378.0,0.0011904603794323787,-1.927534098714552,0.24090666030629793,54.20167589103721,52.995296419604585,-1.5023543236580679,-1.8830406457919082,-5.628423067848075,-9.584625499507155,21.176236232867122,0.9104766845703125,0.20868881612975088,1.7916484832763615,-0.13045796994649095,3.713754936499214,0.8305952566649353,2.7527017098877877,-3.7062559509277406,91.30424383369088,36.88587968119173,0.9610532266114251,10,-1.7127685546875,-2.0598297119140625,-7.2950592041015625,-9.820648193359375,5.192413330078125,2,0.04691389017020264,-1.2413733980731279,83.29486846923828,-1.2941278968461405,81.59111022949219,1.687034835641927,81.96070861816406,0.04691389017020264
4373,2013-10-24,84.41268157958984,84.41268157958984,83.71855926513672,83.92589569091797,1866246.0,0.01221494989031724,1.8518588176289887,1.0188751556960813,63.00914790079491,53.81442107733298,-2.351388777648708,-2.7995779405274703,-6.515018608219066,-10.488417807880012,20.495596988421962,1.0186538696289062,0.30637603312655415,2.6543498992919865,0.3664000376085568,4.942299760975416,1.5103749684502645,3.7983248301337085,-4.562236059570324,100.0,42.47926614139857,1.1439749308417155,10,-2.4023895263671875,-2.4023895263671875,-7.748046875,-9.68618392944336,3.209197998046875,3,0.024562146227555592,-1.927534098714552,83.39402770996094,-1.2413733980731279,83.29486846923828,-1.2941278968461405,81.59111022949219,0.024562146227555592
4374,2013-10-25,84.60198974609375,84.6290283203125,83.7546157836914,84.19632720947266,2088399.0,0.002242650783761846,2.8039462984782357,0.8333490063318915,67.73911040427672,54.99028989262153,-2.4523548714224006,-2.8772626784479343,-6.5417721631701795,-10.54441789587976,19.724007516238796,0.8744125366210938,0.5927877484675435,2.6791416168212834,0.07507769748897886,5.283205536153588,1.3771096571551311,3.9811735764874356,-4.477810062500012,99.19801585864803,36.395410939382,1.3020319596661538,10,-2.4835243225097656,-2.4835243225097656,-7.112520217895508,-9.31658935546875,3.2182083129882812,4,0.0321789651537856,1.8518588176289887,84.41268157958984,-1.927534098714552,83.39402770996094,-1.2413733980731279,83.29486846923828,0.0321789651537856
4375,2013-10-28,84.3225326538086,84.6290283203125,83.70954132080078,84.6290283203125,1923751.0,-0.003303197633103605,5.0,-0.7555434353312896,67.50427568564983,56.63621176981943,-2.0650221547817154,-2.4605578342950025,-6.101690551785893,-10.143222185004348,18.888877579282127,0.9194869995117188,0.6851704148510009,2.232463836669922,-0.5402291192031186,5.005156792542962,0.8461173587334088,3.618810314606435,-3.837965079277353,90.90911148122669,21.963273185885754,1.3863464779365169,10,-2.2040672302246094,-2.2040672302246094,-5.667926788330078,-8.329486846923828,1.4874114990234375,0,0.04511440717032977,2.8039462984782357,84.60198974609375,1.8518588176289887,84.41268157958984,-1.927534098714552,83.39402770996094,0.04511440717032977
4376,2013-10-29,84.98961639404297,85.07074737548828,84.2864761352539,84.2864761352539,1807150.0,0.007911097060771644,-1.2307675614678502,-2.2941278968461405,74.23844444968239,59.334374623209044,-2.4214707849715893,-2.9060263437373806,-6.574999885365074,-10.694052837407583,18.953666093430254,0.784271240234375,0.7065729073993765,2.664266586303711,-0.25771943341845827,5.58625260602588,1.2032735764426263,4.1252595961647955,-4.17349195984923,96.35629749936611,18.34827666621267,1.4609930098610864,10,-2.6502914428710938,-2.6502914428710938,-6.294445037841797,-8.996570587158203,-0.09014892578125,1,0.03521422680688158,5.0,84.3225326538086,2.8039462984782357,84.60198974609375,1.8518588176289887,84.41268157958984,0.03521422680688158
4377,2013-10-30,84.49381256103516,85.160888671875,84.38563537597656,84.90848541259766,1730993.0,-0.005833698915748586,-1.4571152218595091,-0.5897441461773834,65.10932963615117,61.49069380856873,-1.5897482840425141,-2.403526344075331,-5.867716874612128,-10.082164448528175,17.957999347602794,0.7752532958984375,0.7175559882522577,2.0859790802001896,-0.9869084074014012,5.15886656780178,0.5495353363994013,3.622422824000978,-3.2522258327119573,54.03745972002461,-21.632690607004783,1.536443743800793,10,-1.7262992858886719,-2.109416961669922,-5.798641204833984,-8.50076675415039,-0.32452392578125,2,0.04939722015069736,-1.2307675614678502,84.98961639404297,5.0,84.3225326538086,2.8039462984782357,84.60198974609375,0.04939722015069736
4378,2013-10-31,84.89946746826172,84.89946746826172,83.6734848022461,83.78166198730469,2307684.0,0.004801001338808453,1.1935527905373584,-2.6956321754489254,64.18364808987056,62.617763102688684,-1.4371060058794995,-2.76118430019703,-6.040903286457592,-10.358852270155893,16.36969114114966,1.225982666015625,0.866957948981181,2.371289062499997,-0.8978305674063733,5.640408692406368,0.736729247546819,4.005848877453175,-3.187564506712306,82.4243294675236,8.266985200730772,1.6345598149531846,10,-1.6902389526367188,-2.5150718688964844,-6.204296112060547,-8.906421661376953,0.4507293701171875,3,0.043427522948311204,-1.4571152218595091,84.49381256103516,-1.2307675614678502,84.98961639404297,5.0,84.3225326538086,0.043427522948311204
4379,2013-11-01,84.7011489868164,85.1518783569336,84.54789733886719,84.91749572753906,1289428.0,-0.0023359213827748304,-1.3103413053946389,-0.19354596520445286,63.79309900851573,63.53680816484595,-0.904269346271235,-2.4431865110514934,-5.638432773425251,-10.014952046781687,15.870932410731726,0.6039810180664062,1.076481255789048,2.0174686431884794,-1.3581098198334587,5.3930471062104175,0.32967941167750325,3.7052578746994556,-2.5753677400279287,69.09113291648927,-3.4995892271858224,1.6877892315109708,11,-1.4919204711914062,-2.316753387451172,-6.005977630615234,-8.70810317993164,0.576934814453125,4,0.03448277415073697,1.1935527905373584,84.89946746826172,-1.4571152218595091,84.49381256103516,-1.2307675614678502,84.98961639404297,0.03448277415073697
4380,2013-11-04,84.35859680175781,84.88143920898438,84.24140167236328,84.60198974609375,1750792.0,-0.004044244843855793,-1.6791964741951968,1.1250132242479811,67.78018951381225,65.28432450886564,-0.14289206442526847,-1.929035111452066,-5.0891750960550866,-9.529563684107387,15.941698007643454,0.6400375366210938,1.4343856483465913,1.5031883239746122,-1.8448101849075442,4.851186832856769,-0.1708109304664589,3.1771875784156833,-1.8686026639589528,46.06092625553327,-27.594116098982504,1.6739992544410753,11,-0.3560829162597656,-1.9742012023925781,-5.458343505859375,-8.365550994873047,0.513824462890625,0,0.04103436269167626,-1.3103413053946389,84.7011489868164,1.1935527905373584,84.89946746826172,-1.4571152218595091,84.49381256103516,0.04103436269167626
4381,2013-11-05,83.30388641357422,83.81771850585938,82.67285919189453,83.38501739501953,2423368.0,-0.012502701896075386,1.419057905597111,0.3333333333333333,60.831718145327635,66.02099587045346,1.0205542229161324,-0.7038057038652283,-3.842146598505508,-8.346045259568598,15.56490712911523,1.6857376098632812,1.556113727791626,0.3173156738281193,-2.873811677831185,3.5084430254874235,-1.2782480020015328,1.9128793496577714,1.8570022583007812,25.362529936126045,-49.186084849021704,1.5955636758296525,11,0.6129875183105469,-0.9194908142089844,-4.360813140869141,-7.310840606689453,1.2620391845703125,1,0.030083323205547963,-1.6791964741951968,84.35859680175781,-1.3103413053946389,84.7011489868164,1.1935527905373584,84.89946746826172,0.030083323205547963
4382,2013-11-06,83.41206359863281,83.80870056152344,83.11457824707031,83.61038208007812,2090898.0,0.0012985850926754416,1.3333589802774999,2.4444235471130336,67.8307004353484,66.55672392984829,1.0227584554639577,-0.5699947251152366,-3.714131998020747,-8.323896129183709,15.69401069294628,0.694122314453125,1.7068857787465532,0.2533138275146456,-2.606569256083503,3.1131969111127944,-1.176627714284436,1.683255369313727,1.699064483642573,29.81842242944634,-48.88217039160233,1.4299415417990748,11,0.5048103332519531,-1.0276679992675781,-4.295459747314453,-7.419017791748047,0.9825897216796875,2,0.01783199941900593,1.419057905597111,83.30388641357422,-1.6791964741951968,84.35859680175781,-1.3103413053946389,84.7011489868164,0.01783199941900593
4383,2013-11-07,86.23362731933594,87.9914779663086,84.43972778320312,84.78227996826172,6484768.0,0.03382680632720092,-2.3249056347735415,-7.318265753635455,71.903867965114,67.01947476994133,-1.691186646713689,-3.2029142523192036,-6.251676096329518,-10.992939829409508,16.086770836179017,4.579414367675781,1.87057016413695,2.850864791870123,-0.23820166373307927,5.939931247473325,1.3063315640685147,4.395398019671731,-3.5607681274414062,66.94911364151469,-10.500153963331115,1.5445332278016037,11,-0.901458740234375,-2.4339370727539062,-6.860107421875,-9.983665466308594,-2.1364593505859375,3,-0.023938905833538415,1.3333589802774999,83.41206359863281,1.419057905597111,83.30388641357422,-1.6791964741951968,84.35859680175781,-0.023938905833538415
4384,2013-11-08,86.19757080078125,86.19757080078125,84.54789733886719,85.63866424560547,2870502.0,-0.00041812596402979185,4.903217439971606,0.38509496349175476,74.44975913801538,67.7911951535375,-1.5701087109433018,-3.0221963594569843,-5.932265721705093,-10.785589589890023,16.122546771239005,1.68572998046875,2.0157237725625947,2.6246002197265597,-0.6696314062517246,5.918831845704844,0.9774844067374175,4.271716032715702,-3.4183392333984415,66.27118352311359,-11.418240175998122,1.6471158129891446,11,-0.8654022216796875,-2.3978805541992188,-6.427406311035156,-9.55096435546875,0.34255218505859375,4,-0.00983060142565717,-2.3249056347735415,86.23362731933594,1.3333589802774999,83.41206359863281,1.419057905597111,83.30388641357422,-0.00983060142565717
4385,2013-11-11,86.17052459716797,86.8285903930664,85.80994415283203,85.80994415283203,2075776.0,-0.00031376990513798386,-4.6500359697008165,0.6451533641836275,68.56808432236872,67.16115513939154,-1.4006509979917183,-2.83148117435573,-5.576523946346086,-10.56948832774033,16.481883660698905,1.018646240234375,1.9756290862882793,2.401486587524417,-1.025122159097677,5.828095334146511,0.68818221421337,4.114790960835464,-3.287048101806647,65.76266421085549,-9.659243131320181,1.7133043733110462,11,-0.8383560180664062,-2.3708343505859375,-6.400360107421875,-9.523918151855469,-0.6220016479492188,0,-0.010356682868886358,4.903217439971606,86.19757080078125,-2.3249056347735415,86.23362731933594,1.3333589802774999,83.41206359863281,-0.010356682868886358
4386,2013-11-12,85.52147674560547,86.2877197265625,85.18793487548828,85.65669250488281,1661967.0,-0.007532132995553664,-1.7415817951863368,-0.3749947103381152,62.82610435523353,66.9074634415118,-0.7467539254198527,-1.956883463131419,-4.647496579681103,-9.715665837398547,17.02769769406782,1.0997848510742188,1.8534821948391453,1.5455535888671932,-1.7726054614736597,4.863712639208046,-0.11352593630323327,3.2046331140376196,-2.5358402208252073,49.35304470256951,-23.06596614261671,1.6590795251704245,11,-0.18930816650390625,-1.7217864990234375,-5.751312255859375,-8.874870300292969,0.29747772216796875,1,-0.007589385797063919,-4.6500359697008165,86.17052459716797,4.903217439971606,86.19757080078125,-2.3249056347735415,86.23362731933594,-0.007589385797063919
4387,2013-11-13,85.81895446777344,86.15249633789062,85.00764465332031,85.043701171875,1949060.0,0.0034783978655192893,-1.7021410692741252,-5.733453704226147,59.2856905364273,66.36324593557366,-0.9347964007041725,-1.9997715927866153,-4.643559941019973,-9.810418254402208,17.702628991788387,1.1448516845703125,1.7616612978859223,1.6163143157959041,-1.5434312800262973,4.7760599116181055,0.03644151788481054,3.1961871137069977,-2.733201114162611,38.83231121183155,-28.85457720923806,1.5798727979111007,11,-0.486785888671875,-2.0192642211914062,-5.782859802246094,-8.942474365234375,1.98321533203125,2,-0.014600840541578064,-1.7415817951863368,85.52147674560547,-4.6500359697008165,86.17052459716797,4.903217439971606,86.19757080078125,-0.014600840541578064
4388,2013-11-14,87.42355346679688,87.42355346679688,86.37786102294922,86.54012298583984,2016711.0,0.01869748948789618,1.3673451763059943,1.139537858956443,65.69707032841659,66.57479830445153,-2.395626695198345,-3.213948263224694,-5.947458235662921,-11.209551033084054,19.451057809506356,1.6045989990234375,1.5731639926310237,2.8684425354003906,-0.05716502219573272,5.794050092996514,1.405638756602329,4.331246314198452,-4.239685620932093,100.0,34.799580662077815,1.4628037787980617,11,-2.0913848876953125,-3.6238632202148438,-7.380697250366211,-10.028736114501953,0.9285049438476562,3,-0.034646271243535476,-1.7021410692741252,85.81895446777344,-1.7415817951863368,85.52147674560547,-4.6500359697008165,86.17052459716797,-0.034646271243535476
4389,2013-11-15,87.18917846679688,87.45059967041016,86.8285903930664,87.19818878173828,2654842.0,-0.002680913674928731,1.4210604463317942,-0.010199234841484373,66.02827216286568,66.38014082101301,-1.9793606570179918,-2.706551858981655,-5.478653113487809,-10.776379141751889,20.82768362411398,0.62200927734375,1.5604056834835518,2.3726440429687443,-0.5109446049815034,5.256232690918992,0.9308497189936134,3.8144383669438753,-3.9091584185232193,89.29897596212403,26.22071096199261,1.441794323975124,11,-1.8570098876953125,-3.3894882202148438,-7.112516403198242,-9.794361114501953,2.1094131469726562,4,-0.03546323697985487,1.3673451763059943,87.42355346679688,-1.7021410692741252,85.81895446777344,-1.7415817951863368,85.52147674560547,-0.03546323697985487
4390,2013-11-18,87.3604507446289,87.7751235961914,86.6302719116211,86.72041320800781,1638143.0,0.0019643754057994123,-1.7912314803619758,-71.03386960203217,64.03416070525327,66.73596777211587,-1.8774767847770875,-2.554403723453305,-5.482777625364676,-10.746956231249655,22.28505264912377,1.1448516845703125,1.543382561612404,2.2554492950439453,-0.41605850295434266,4.926957093042233,0.9196953960448013,3.5912031940430893,-3.986201537994546,85.01622378624852,25.06728371525452,1.3357538989991458,11,-1.8074226379394531,-3.560760498046875,-6.934473037719727,-9.965633392333984,3.0108795166015767,0,-0.009390150254455887,1.4210604463317942,87.18917846679688,1.3673451763059943,87.42355346679688,-1.7021410692741252,85.81895446777344,-0.009390150254455887
4391,2013-11-19,86.72041320800781,87.26129150390625,86.58519744873047,86.99987030029297,1398412.0,-0.007326399201991851,-1.459021852237253,-0.43662609815117237,62.95908172553895,66.19467680435928,-0.7843186495560417,-1.7334494349366878,-4.667958780166515,-9.935524682422681,22.962538750617238,0.7752532958984375,1.536214472896205,1.4441345214843722,-1.1775076717734834,4.065776714742228,0.1333134248554444,2.7549556181133,-3.253819426179973,61.889126892889934,1.1431664961448504,1.3108210966289273,11,-0.5048103332519531,-2.9207229614257812,-5.960895538330078,-8.802749633789062,2.7855148315429688,1,-0.013513430292106277,-1.7912314803619758,87.3604507446289,1.4210604463317942,87.18917846679688,1.3673451763059943,87.42355346679688,-0.013513430292106277
4392,2013-11-20,87.30636596679688,87.49567413330078,86.68435668945312,86.72041320800781,1524237.0,0.006756803122969446,-1.465763906601433,-2.096753938136449,63.72048358771355,65.285411873537,-0.849059342202068,-2.1199629436729595,-5.105625434445159,-10.338799084740288,23.63712173022492,0.8113174438476562,1.5467266666084498,1.834470367431635,-0.7796553531766364,4.448596088039906,0.5274075071274922,3.1415332277357777,-3.749274501279416,66.451715062629,8.098947590990619,1.3070628603041383,11,-1.1448554992675781,-3.5066757202148438,-6.089357376098633,-9.388702392578125,1.9291229248046875,2,-0.017036690080412975,-1.459021852237253,86.72041320800781,-1.7912314803619758,87.3604507446289,1.4210604463317942,87.18917846679688,-0.017036690080412975
4393,2013-11-21,86.48603820800781,86.72041320800781,85.83699035644531,86.66632843017578,2143777.0,-0.009395967289499096,5.125102488825412,-0.3076872998099008,59.500968579051886,63.624435144763275,0.012111917347510825,-1.1977494555479353,-4.1443584265049935,-9.324063143397666,23.760524266597123,1.4693756103515625,1.694741934647837,0.9104747772216797,-1.6912033694847537,3.512152923928113,-0.390364296131537,2.2113138505748964,-2.840259012474533,33.48829885645679,-22.535123308783106,1.3008390733532162,11,-0.09465408325195312,-2.6863479614257812,-5.471858978271484,-8.568374633789062,3.209197998046875,3,0.015217850407616584,-1.465763906601433,87.30636596679688,-1.459021852237253,86.72041320800781,-1.7912314803619758,87.3604507446289,0.015217850407616584
4394,2013-11-22,87.32439422607422,87.32439422607422,85.92713165283203,86.4139175415039,1996148.0,0.009693541702651132,2.0692989659622247,-5.050061360077864,64.99543655891082,63.227474282156834,-0.7259346898848094,-1.9201388285995904,-4.807331696432598,-9.970925912781368,23.88971375835976,1.3972625732421875,1.818192328574355,1.6127105712890568,-1.0584394953883844,4.283860637966498,0.2771355379503291,2.9482856046277846,-3.5917010551254265,76.7441494282284,18.656643759378852,1.335575033338723,11,-0.9330101013183594,-3.1415863037109375,-6.366556167602539,-9.406730651855469,2.0913848876953125,4,0.01176835171521251,5.125102488825412,86.48603820800781,-1.465763906601433,87.30636596679688,-1.459021852237253,86.72041320800781,0.01176835171521251
4395,2013-11-25,88.12669372558594,88.44220733642578,87.01789855957031,87.44158172607422,2027872.0,0.00918757589585617,1.1643740326591656,0.7524761601501617,75.02341485582545,64.58273100444482,-1.36512844627822,-2.553759976890376,-5.41084766847068,-10.556432448093176,24.239903267250423,1.4243087768554688,1.6872326613384416,2.224802017211914,-0.5688149097515094,5.0184189441753375,0.8279935537301952,3.621610480693633,-4.308824858729949,87.88916189076086,24.602089237525284,1.3968084634817122,11,-1.4017677307128906,-3.276805877685547,-7.168855667114258,-10.209030151367188,1.7398147583007812,0,0.01329787648487879,2.0692989659622247,87.32439422607422,5.125102488825412,86.48603820800781,-1.465763906601433,87.30636596679688,0.01329787648487879
4396,2013-11-26,87.98246002197266,88.40614318847656,87.62187957763672,87.62187957763672,1994012.0,-0.0016366630531086113,-3.350006347594262,0.5263087562222296,73.62536904101788,66.176028616066,-0.933232071203804,-2.2912892556620363,-5.095922222623599,-10.237947257062018,24.382433090391526,0.7842636108398438,1.5354844583810774,1.9309261322021456,-0.9752946511947442,4.837146915599035,0.4778157405037007,3.3840365239005905,-3.979617616333883,82.352820590914,14.219486355879042,1.4531103916984445,11,-0.8428611755371094,-3.1325721740722656,-7.024621963500977,-10.064796447753906,0.73919677734375,1,0.027151664532467423,1.1643740326591656,88.12669372558594,2.0692989659622247,87.32439422607422,5.125102488825412,86.48603820800781,0.027151664532467423
4397,2013-11-27,88.66757202148438,88.66757202148438,87.74807739257812,87.97344970703125,1476875.0,0.007786915702750585,1.6493734886788305,1.9250137531209006,66.14836846921999,66.22617285393305,-1.309479400740969,-2.7907651785003793,-5.616008196698488,-10.75269857370651,24.527130723039907,0.91949462890625,1.513618303434896,2.4073501586914006,-0.6245925142035134,5.4392928315863145,0.8913788222439365,3.9233214951388646,-4.487155018614118,100.0,30.406678648433115,1.5159713364474576,11,-1.4152908325195312,-2.997356414794922,-7.270273208618164,-10.749908447265625,-0.5408782958984375,2,0.00945504651760709,-3.350006347594262,87.98246002197266,1.1643740326591656,88.12669372558594,2.0692989659622247,87.32439422607422,0.00945504651760709
4398,2013-11-28,88.58644104003906,88.78475952148438,88.27092742919922,88.66757202148438,1375005.0,-0.000915001726061182,2.257193983653335,-0.11688283139151462,65.7550830639675,66.19581850961102,-1.1689758345639518,-2.549992210988705,-5.399940023053858,-10.501676427995562,25.324672683488032,0.5138320922851562,1.5976635230135372,2.1418704986572266,-0.988462162261726,5.272203159576179,0.5767041681977503,3.707036829116703,-4.136794736051954,93.06003123706799,22.09445540298222,1.5651663304594792,11,-1.2755661010742188,-2.8576316833496094,-7.078712463378906,-10.610183715820312,-0.2974853515625,3,0.007326717767893509,1.6493734886788305,88.66757202148438,-3.350006347594262,87.98246002197266,1.1643740326591656,88.12669372558594,0.007326717767893509
4399,2013-11-29,87.62187957763672,88.57742309570312,87.55877685546875,88.2258529663086,1802024.0,-0.010888364529357042,-1.7901281006415481,7.444423547113034,58.518557659411734,65.58297372673974,-0.1526318007517773,-1.428645046113573,-4.327176003575133,-9.376721483064301,25.777584585923343,1.0276641845703125,1.697279626074618,1.0312725067138615,-2.0283171351478586,4.090862148575582,-0.49852231421699855,2.5610673276447216,-2.8254242162498286,34.18384531016556,-35.89326169686759,1.5297948209308612,11,-0.311004638671875,-1.8930702209472656,-5.6115875244140625,-9.31658935546875,1.1899261474609375,4,0.023662544542666364,2.257193983653335,88.58644104003906,1.6493734886788305,88.66757202148438,-3.350006347594262,87.98246002197266,0.023662544542666364
4400,2013-12-02,87.82019805908203,88.23487091064453,87.62187957763672,87.76611328125,1833317.0,0.002263344297123826,-2.578966123967126,-0.0895482795209944,64.24582220641969,65.72594489128205,-0.3116502344060166,-1.4275219481766044,-4.4081067527748985,-9.415031504060124,26.52626809911188,0.6129913330078125,1.600089546479012,1.0565109252929688,-1.859725354285203,3.9727472048711405,-0.40160721449612424,2.5146290650820617,-2.704678364887343,21.323401289423245,-49.25290534734273,1.4581181397890866,12,-0.5093231201171875,-2.091388702392578,-5.701732635498047,-9.406734466552734,1.180908203125,0,0.018168725304104294,-1.7901281006415481,87.62187957763672,2.257193983653335,88.58644104003906,1.6493734886788305,88.66757202148438,0.018168725304104294
4401,2013-12-03,85.80994415283203,88.14472198486328,85.80994415283203,87.5858154296875,3355076.0,-0.022890564479228104,-1.6294448955393162,-32.8349555649598,49.95393890606267,64.19632881554307,1.7387163927474347,0.8222638147558712,-2.288326688666146,-7.259296361217821,28.009859283282545,2.33477783203125,1.4641308390943664,-1.0790458679199162,-3.550842574879937,1.3927508390401044,-2.3149442213999265,0.15685248556009412,-0.40088527245416117,0.0,-71.51040202899671,1.235898353480012,12,1.4874076843261719,-0.08113479614257812,-3.691478729248047,-7.396480560302734,5.552986145019531,1,0.04727382555837267,-2.578966123967126,87.82019805908203,-1.7901281006415481,87.62187957763672,2.257193983653335,88.58644104003906,0.04727382555837267
4402,2013-12-04,84.89946746826172,86.30574798583984,83.3399429321289,85.95417785644531,2961476.0,-0.010610386634778646,2.3743538551680734,0.5939115080745982,36.111108778829454,61.59745550440724,2.5388578395642725,1.9498567303983663,-1.2749016459913207,-6.2093148734497845,29.563825381697995,2.9658050537109375,1.3145178611711685,-2.0638927459716854,-4.155480618782519,0.027695126839148543,-3.1096866823771023,-1.0180988095662684,3.8852920532226562,28.642370418530877,-37.64232179150602,1.045793936405419,12,1.1628837585449219,0.8293418884277344,-2.5601425170898438,-6.265144348144531,5.246498107910156,2,0.045020180279500055,-1.6294448955393162,85.80994415283203,-2.578966123967126,87.82019805908203,-1.7901281006415481,87.62187957763672,0.045020180279500055
4403,2013-12-05,84.1692886352539,85.24201965332031,84.1692886352539,84.55691528320312,2417569.0,-0.008600511343381245,-4.534867242702777,0.36751951274205563,34.24270242253378,58.18048504480979,3.247338119386015,2.6534970101405833,-0.46324864201031346,-5.35699862785269,28.999657594915874,1.0727310180664062,1.194293059485588,-2.690854644775385,-5.111870759048642,-0.2698385305021276,-3.9013627019120065,-1.4803465876387634,4.506574554443361,15.834822800723103,-45.57494192069065,1.2105080571366256,12,1.8930625915527344,1.5595207214355469,-1.5933341979980469,-5.489894866943359,6.472480773925781,3,0.04701720965566647,2.3743538551680734,84.89946746826172,-1.6294448955393162,85.80994415283203,-2.578966123967126,87.82019805908203,0.04701720965566647
4404,2013-12-06,85.3501968383789,85.51245880126953,84.16027069091797,84.2864761352539,2458030.0,0.014030155443542469,-1.0547916618359727,-2.7441887928828703,40.510640811216895,54.34573237318662,1.963414052586785,1.4818246154469534,-1.5478617903565919,-6.428965260422828,28.33948908433383,1.3521881103515625,1.0377198223958572,-1.4675777435302706,-3.9658423709635002,1.030686883902959,-2.7167100572468854,-0.21844542981365578,3.218947946166992,41.06809977742726,-16.63866442774674,1.2491323137166133,12,0.7121543884277344,0.3786125183105469,-2.553384780883789,-6.670803070068359,5.156349182128892,4,0.03443177589458357,-4.534867242702777,84.1692886352539,2.3743538551680734,84.89946746826172,-1.6294448955393162,85.80994415283203,0.03443177589458357
4405,2013-12-09,85.27808380126953,86.22461700439453,85.25103759765625,85.85501861572266,2013452.0,-0.0008449076836452019,-2.0856970136621933,-0.5423743401422998,42.8057797617009,50.92133356437362,1.775690716205176,1.5638284320417881,-1.3675535663396516,-6.260754014471942,27.219458442823875,0.9735794067382812,0.9725445535757444,-1.4950687408447294,-4.072631516016969,1.0824940343275102,-2.7838501284308563,-0.20628735325860248,3.1864769462280265,40.337773035320716,-16.144309436924686,1.288781387586123,12,0.7842674255371094,0.4507255554199219,-2.481271743774414,-6.598690032958984,4.8408355712890625,0,0.04143763281622337,-1.0547916618359727,85.3501968383789,-4.534867242702777,84.1692886352539,2.3743538551680734,84.89946746826172,0.04143763281622337
4406,2013-12-10,84.87242126464844,85.7648696899414,84.4036636352539,85.29611206054688,1878974.0,-0.004756937756322466,1.0,0.7343824385083312,37.63733623506508,47.753441093911974,1.892854365649896,2.022043389315087,-0.8338018661484625,-5.764118991175209,26.696614282790488,1.3612060546875,0.752763567483953,-1.8682785034179688,-4.527253979779346,0.7906969729434081,-3.197766241598657,-0.5387907652372803,3.4896471265417404,51.671580052169354,-3.402788442226104,1.329487738180685,12,1.1899299621582031,0.8563880920410156,-1.6789665222167969,-6.193027496337891,3.9303665161132812,1,0.048645778405267404,-2.0856970136621933,85.27808380126953,-1.0547916618359727,85.3501968383789,-4.534867242702777,84.1692886352539,0.048645778405267404
4407,2013-12-11,84.56592559814453,85.49443054199219,84.43972778320312,84.7372055053711,1656276.0,-0.003611251593119924,-3.9788230209608875,0.4042568516584435,39.710118855357905,44.85955618184424,1.7392457887536068,2.3503560510338843,-0.48267129388864305,-5.363767102390369,26.282630041320342,1.0547027587890625,0.327279397841437,-2.1121227264404325,-4.917558784022958,0.6933133311420931,-3.5148407552316883,-0.7094046976491768,3.6957002838644257,19.650525911197512,-36.578218986625224,1.40271802879126,12,1.3927574157714844,1.3837432861328125,-1.4152908325195312,-5.886531829833984,3.7681045532226562,2,0.08037521793359481,1.0,84.87242126464844,-2.0856970136621933,85.27808380126953,-1.0547916618359727,85.3501968383789,0.08037521793359481
4408,2013-12-12,84.3946533203125,84.82735443115234,83.9889907836914,84.13322448730469,1961887.0,-0.0020253107456768005,-2.049170320217548,-1.526325167037862,33.090528314482256,42.03421958796318,1.4006786536794635,2.4064562149765436,-0.25650014397541554,-5.101272678024969,25.393716289312252,0.8383636474609375,-0.10750482459278032,-2.1319499969482365,-5.090759946954975,0.8268599530585021,-3.6113549719515987,-0.6525450219448743,3.7685389026988503,18.145364948059573,-34.022333389673044,1.479404975003368,12,1.3927536010742188,1.6676979064941406,-1.2440185546875,-5.715259552001953,2.4429550170898438,3,0.06814782725667201,-3.9788230209608875,84.56592559814453,1.0,84.87242126464844,-2.0856970136621933,85.27808380126953,0.06814782725667201
4409,2013-12-13,84.09716796875,84.6290283203125,83.8718032836914,84.38563537597656,1637771.0,-0.0035249312587779524,-1.0487779704400957,-1.1034261366952665,25.303840226238933,37.70733270127643,1.2802343907775793,2.5933827828765175,0.12262032545034174,-4.6414001868054555,24.470828102206482,0.7572250366210938,-0.503561246387676,-2.2748348236084013,-5.405977757999523,0.8563081107827202,-3.840406290803955,-0.7092633564128477,3.969559268443703,9.578517970867868,-36.497995961830014,1.5655714671955587,12,1.6451644897460938,1.9651832580566406,0.4687614440917969,-4.002479553222656,3.7140121459960938,4,0.07782190052894089,-2.049170320217548,84.3946533203125,-3.9788230209608875,84.56592559814453,1.0,84.87242126464844,0.07782190052894089
4410,2013-12-16,86.54012298583984,86.99987030029297,83.83574676513672,83.88983154296875,2858868.0,0.02904919483136026,-1.29412236521489,-9.187490081988892,43.103435696514694,36.94616567799332,-1.5236195645366735,0.0904575883121197,-2.187123936723836,-6.921371119140758,23.235683699511213,3.16412353515625,-0.8667118504058777,0.20913658142089275,-2.8888034649752115,3.307076627816997,-1.3398334417771594,1.7581066046189449,1.432068565252564,85.46999479176714,42.165330791604994,1.548970023198049,12,-1.3702163696289062,-0.4777717590332031,-1.9741935729980469,-6.4454345703125,2.6502914428710938,0,0.04583334178201892,-1.0487779704400957,84.09716796875,-2.049170320217548,84.3946533203125,-3.9788230209608875,84.56592559814453,0.04583334178201892
4411,2013-12-17,85.54852294921875,86.53111267089844,85.54852294921875,86.16151428222656,2101293.0,-0.011458269325354986,-2.205884549324173,-0.2312920470149318,35.5108726933006,36.87947277960123,-0.6403404993653083,1.0432489337610775,-1.0632426245163913,-5.767731876297219,21.9730119660627,0.9916000366210938,-1.1523511451867847,-0.7238689422607365,-3.8350976386880546,2.3873597541665816,-2.2794832904743885,0.8317454059529155,2.331023629494382,54.13114137458768,17.254574948323018,1.555614348213658,12,-0.13071441650390625,0.5138282775878906,-0.9825935363769531,-5.453834533691406,-0.02704620361328125,1,0.0534246094003612,-1.29412236521489,86.54012298583984,-1.0487779704400957,84.09716796875,-2.049170320217548,84.3946533203125,0.0534246094003612
4412,2013-12-18,85.81895446777344,86.2155990600586,85.52147674560547,85.69275665283203,2447803.0,0.003161147723324431,-1.9615403395127033,-0.20587210315385956,37.36620520843637,37.22652864470152,-0.8567196376409925,0.6911040138673457,-1.1725645763037562,-5.890323025937818,20.529494249695883,0.694122314453125,-1.5274805329516,-0.3790668487548885,-3.4571615248889884,2.6990278273792114,-1.9181141868219385,1.1599804893121615,1.9698000380080032,62.67794795625085,31.548807681227622,1.539047338067047,12,-0.40114593505859375,0.24339675903320312,-1.2530250549316406,-5.724266052246094,-0.9555435180664062,2,0.03476893107697743,-2.205884549324173,85.54852294921875,-1.29412236521489,86.54012298583984,-1.0487779704400957,84.09716796875,0.03476893107697743
4413,2013-12-19,87.80216979980469,87.80216979980469,86.31475830078125,87.11705780029297,3378901.0,0.02310929263040573,3.3420973507500085,5.428873707756484,50.753006001487456,38.36456922139824,-2.537234928596817,-1.252680000255296,-3.0258445937610645,-7.736270513781932,20.07804299542064,1.98321533203125,-1.5775668600472414,1.5383419036865291,-1.6208850495806786,4.697568856953737,-0.041271572947067625,3.117955380320126,-4.462226867675781,100.0,66.39631342367129,1.579613476633602,12,-1.9832115173339844,-1.7398185729980469,-3.2362403869628906,-7.301822662353516,-3.1010208129882812,3,0.0060574852851038585,-1.9615403395127033,85.81895446777344,-2.205884549324173,85.54852294921875,-1.29412236521489,86.54012298583984,0.0060574852851038585
4414,2013-12-20,88.35205841064453,88.712646484375,87.89231872558594,88.16275024414062,5426291.0,0.006262813460004901,-1.2469463455409853,0.27631710820833194,52.15800969791826,39.403705880977945,-2.924021556502211,-1.8146701515380101,-3.457362631220221,-8.175102727367133,19.46098758251112,0.9104766845703125,-1.3823033892618355,2.0368473052978544,-1.2267153922343397,5.3004100028300485,0.40506595653175737,3.6686286540639514,-4.9228709411621026,92.60620282373186,55.07597792152389,1.6317813487660957,12,-2.077861785888672,-2.2897071838378906,-3.7861289978027344,-7.824668884277344,-4.7687225341796875,4,-0.017141084208851076,3.3420973507500085,87.80216979980469,-1.9615403395127033,85.81895446777344,-2.205884549324173,85.54852294921875,-0.017141084208851076
4415,2013-12-23,89.29859161376953,89.29859161376953,88.37910461425781,88.5323486328125,1695076.0,0.010713199218581604,1.3999880517359833,4.047596018216257,65.49240802077291,42.4987138571677,-3.6210636596743058,-2.813137151864254,-4.267436122889023,-8.993872438681052,18.39879816788831,0.946533203125,-1.0546816470465359,2.924785614013672,-0.5131427638884816,6.362713991915825,1.2058214250625952,4.643749802964749,-5.658065783691399,100.0,55.33799901843867,1.7189641889510785,12,-2.7314224243164062,-2.9793243408203125,-4.732662200927734,-8.703590393066406,-6.508537292480469,0,-0.01665660647210121,-1.2469463455409853,88.35205841064453,3.3420973507500085,87.80216979980469,-1.9615403395127033,85.81895446777344,-0.01665660647210121
4416,2013-12-27,90.37133026123048,90.37133026123048,89.61410522460938,89.69523620605469,1656858.0,0.01201294027234745,1.2399990972386268,0.8823494269811901,73.95426696485592,46.303619202667484,-4.282056533143262,-3.8975613748150693,-5.160537469902934,-9.934767031810296,17.441996314409707,1.0727386474609517,-0.8251841321577302,3.8780807495117386,0.059869066098983126,7.696292432924494,1.9689749078053609,5.787186591218116,-6.391320484130873,100.0,51.109375316322456,1.9091058417063744,12,-3.267791748046889,-3.5156936645507955,-5.694971084594741,-9.077697753906264,-7.364929199218764,4,-0.013067372463213212,1.3999880517359833,89.29859161376953,-1.2469463455409853,88.35205841064453,3.3420973507500085,87.80216979980469,-0.013067372463213212
4417,2013-12-30,89.50592803955078,90.55162048339844,89.4698715209961,90.37133026123048,1331591.0,-0.00957607041058417,-1.3076935596751356,-1.2800027082839578,73.08893818162608,50.74788696568346,-2.952734457281764,-3.126424705321199,-4.118653577430592,-8.933873788695507,16.3421148316056,1.0817489624023438,-0.6240798432318542,2.9707607269287166,-0.9645698932177282,6.9060913470751615,1.003095416855487,4.938426037001946,-5.014612623720694,75.31917728790242,21.328206435887907,1.9676653100732235,12,-2.312244415283203,-2.5601463317871094,-4.498281478881836,-7.545215606689453,-5.697227478027344,0,-0.04451606034613331,1.2399990972386268,90.37133026123048,1.3999880517359833,89.29859161376953,-1.2469463455409853,88.35205841064453,-0.04451606034613331
4418,2014-01-02,89.23548889160156,90.957275390625,89.20844268798828,90.4164047241211,3186241.0,-0.003021466330472733,-1.8320988416988417,1.3645860883363965,68.24726265798968,55.5193783469891,-2.1494473704736095,-2.9564458805028693,-3.641884739951479,-8.52742096750086,15.188454253563076,1.7488327026367188,-0.312281926058418,2.6678691864013615,-1.3485544190171765,6.6842927918198995,0.6596573836920925,4.6760809891106305,-4.138142969014638,43.823463520274814,-11.314628406603461,2.008211802709269,1,-1.8389778137207031,-2.0868797302246094,-4.254888534545898,-6.359794616699219,-5.039161682128906,3,-0.04899483373936009,-1.3076935596751356,89.50592803955078,1.2399990972386268,90.37133026123048,1.3999880517359833,89.29859161376953,-0.04899483373936009
4419,2014-01-03,89.69523620605469,89.90257263183594,88.01851654052734,89.10928344726562,1628279.0,0.005152068085956252,2.7657562865028895,-0.4961850308492425,70.01633902191277,58.50970093870001,-1.935095999703151,-3.4286888905019737,-3.9368537320067674,-8.843070080630426,14.32486332661502,1.8840560913085938,0.03442710190256548,3.0239486694335938,-1.2082825191235855,7.256179857990773,0.907833075154997,5.1400642637121905,-3.8946987473031953,57.05536762472448,0.043270420127818454,2.11611559427859,1,-1.4558601379394531,-2.5466270446777344,-4.599699020385742,-6.738410949707031,-5.6431427001953125,4,-0.055678399773266496,-1.8320988416988417,89.23548889160156,-1.3076935596751356,89.50592803955078,1.2399990972386268,90.37133026123048,-0.055678399773266496
4420,2014-01-06,89.41577911376953,90.10089111328124,89.20844268798828,89.4698715209961,1404807.0,-0.0031156291471619024,-2.8076560007811637,-0.09231530428895081,70.82645246623561,62.433654246803904,-1.3464201884537914,-3.1869630910823616,-3.4805531774062075,-8.425290475522502,13.447773592004422,0.8924484252929545,0.4890189947073367,2.664712524414057,-1.7162487650013958,7.045673813829509,0.4742318797063376,4.855193169121776,-2.996433103193212,47.54600988086368,-9.722686683507504,2.190480644707724,1,-1.1764030456542969,-2.267169952392578,-4.128683090209961,-6.458953857421875,-4.606452941894531,0,-0.06522834442770653,2.7657562865028895,89.69523620605469,-1.8320988416988417,89.23548889160156,-1.3076935596751356,89.50592803955078,-0.06522834442770653
4421,2014-01-07,89.86650848388672,89.86650848388672,88.74870300292969,89.29859161376953,1704454.0,0.005040825842871577,2.9365109218409953,-10.49901269393512,73.98042515708329,66.50190090776468,-1.2518785159329866,-3.4975223326759277,-3.8004810651499383,-8.735399367250551,13.962414442560577,1.1178054809570312,1.0934057833692776,2.912613677978513,-1.6564674156565928,7.481694771613618,0.62807313116096,5.197154224796066,-2.9026109477045594,62.88341567386399,0.8209017433023647,2.284540546817554,1,-1.2304916381835938,-2.7178993225097656,-4.0791015625,-6.684318542480469,-4.75970458984375,1,-0.07874406474650653,-2.8076560007811637,89.41577911376953,2.7657562865028895,89.69523620605469,-1.8320988416988417,89.23548889160156,-0.07874406474650653
4422,2014-01-08,88.7216567993164,89.95665740966797,88.39713287353516,89.92961120605469,2165040.0,-0.012739469952541715,1.4714210580404912,-2.1269915903167735,67.99098847039369,68.4172322931987,0.38892157668786353,-2.162512976659144,-2.538631019369049,-7.453717432811118,14.436313264322088,1.5595245361328125,1.3660178164366386,1.5766525268554688,-2.9501620591551188,6.103467112866056,-0.6867547661498321,3.8400598198607696,-1.2785539206011123,23.926436113180802,-41.886459194292726,2.2634072930052946,1,0.7031402587890625,-1.5730476379394531,-2.7269134521484375,-5.539466857910156,-3.7230300903320312,2,-0.06441782021983977,2.9365109218409953,89.86650848388672,-2.8076560007811637,89.41577911376953,2.7657562865028895,89.69523620605469,-0.06441782021983977
4423,2014-01-09,88.12669372558594,89.21746063232422,88.08161926269531,88.47826385498047,2126776.0,-0.00670595089399928,-4.142822598752958,0.29104586020248974,66.34967688091953,69.99408420242106,1.1563633926831756,-1.323738399193374,-1.8640101376443852,-6.735797527617905,14.849322992357946,1.1358413696289062,1.8331174811066262,0.7838191986083984,-3.536585674791624,5.104224072008421,-1.3763832380916199,2.9440216353084168,-0.2618901454414839,5.194895600148053,-64.93336133429348,2.1602024367000126,1,1.3612022399902344,-0.9780845642089844,-1.665445327758789,-4.421657562255859,-2.4339370727539062,3,-0.048997562276739015,1.4714210580404912,88.7216567993164,2.9365109218409953,89.86650848388672,-2.8076560007811637,89.41577911376953,-0.048997562276739015
4424,2014-01-10,88.28895568847656,88.77574157714844,87.5768051147461,87.80216979980469,2568997.0,0.0018412351131189553,-1.557689490730945,-1.3846053688071005,58.707366863208506,69.24019074046944,1.0998723016350453,-1.3223447026455233,-1.9491893246499785,-6.760244387039364,15.336229358007596,1.1989364624023438,2.300415058721967,0.7991432189941463,-3.4349417016548784,5.033228139643171,-1.317899241330366,2.9161856793186587,2.6683197021484375,28.21419611470317,-38.32217282841033,2.117042460324514,1,0.9780845642089844,-1.1403465270996094,-1.769113540649414,-4.439685821533203,-2.2536468505859375,4,-0.046354931339821825,-4.142822598752958,88.12669372558594,1.4714210580404912,88.7216567993164,2.9365109218409953,89.86650848388672,-0.046354931339821825
4425,2014-01-13,88.81180572509766,88.947021484375,88.04556274414062,88.57742309570312,1654179.0,0.005922032178814485,2.5714480027808424,0.48149018870290267,67.04329469030986,68.47230493218655,0.5595530826442996,-1.6515595510725092,-2.3782826267312487,-7.141847417134983,16.36935796691138,0.901458740234375,2.4763120648016326,1.1453071594238224,-2.994030945098615,5.28464526394626,-0.9243618928373962,3.214976211685041,2.0778602600097713,51.89400253901491,-15.541862090515984,2.069669052261218,1,0.4552345275878906,-1.6631965637207031,-2.291963577270508,-4.615474700927734,-3.416534423828125,0,-0.05359323775007108,-1.557689490730945,88.28895568847656,-4.142822598752958,88.12669372558594,1.4714210580404912,88.7216567993164,-0.05359323775007108
4426,2014-01-14,89.00110626220703,89.00110626220703,87.5768051147461,88.16275024414062,2246364.0,0.0021314794307338847,2.3978431997087863,3.576869242537678,66.76161503313409,67.76926902679855,0.17371394438470134,-1.5975998108263951,-2.4911990727408977,-7.176426921635326,16.80895190936958,1.4243011474609375,2.60704003268836,1.1281734466552678,-2.832397418123918,5.0887443114344535,-0.8521119857343251,3.1084588790448606,1.8223025054931696,59.848300270571784,-7.851112788464079,1.9802854323895924,1,0.2659339904785156,-1.8524971008300781,-2.481264114379883,-4.804775238037109,-3.2001800537109375,1,-0.04709806727550769,2.5714480027808424,88.81180572509766,-1.557689490730945,88.28895568847656,-4.142822598752958,88.12669372558594,-0.04709806727550769
4427,2014-01-15,91.36293029785156,91.36293029785156,89.09125518798828,89.2445068359375,3373911.0,0.02653701886228621,1.1446846210915271,2.526878099831642,68.03649685811668,67.74585060459044,-2.119925450989186,-3.6091429182496597,-4.731635856301949,-9.358581541720312,17.747585282206636,2.3618240356445312,2.5476906385654132,3.1501472473144503,-0.7819848789400936,7.082279373568994,1.1840811841871783,5.116213310441722,-3.7861251831054688,100.0,34.883309553706795,1.9660660631272728,1,-1.8930625915527344,-4.011493682861328,-4.849849700927734,-7.166599273681641,-5.688209533691406,2,-0.06847554454977578,2.3978431997087863,89.00110626220703,2.5714480027808424,88.81180572509766,-1.557689490730945,88.28895568847656,-0.06847554454977578
4428,2014-01-16,90.14596557617188,91.31786346435548,90.14596557617188,91.1826400756836,2201221.0,-0.013320114818036966,-1.260879164550841,-0.4893613189947635,58.51156022284241,66.46754184913817,-0.8495688959572618,-2.044009488466898,-3.4179998476420934,-7.961298401317279,18.459886851926374,1.2169647216796875,2.2487950862893626,1.6456169128418026,-1.9364465893255272,5.227680415009132,-0.1454148382418623,3.4366486639254674,-2.5691604614257812,67.85725080855607,5.960947945404385,1.7910317510836675,1,-0.6760978698730469,-2.5466270446777344,-4.250385284423828,-5.949634552001953,-4.64251708984375,3,-0.05710004695482551,1.1446846210915271,91.36293029785156,2.3978431997087863,89.00110626220703,2.5714480027808424,88.81180572509766,-0.05710004695482551
4429,2014-01-17,90.64176940917969,90.64176940917969,89.80340576171875,89.86650848388672,3981027.0,0.005500011340927591,1.1627909265364365,-0.7478344703743772,56.657744445293204,64.89324095792236,-1.3376559794567555,-2.1337681244283004,-3.8029845817334973,-8.287327539582591,19.040902927431908,0.8383636474609375,2.0229307114829425,1.8141906738281222,-1.229497951069817,4.857879298726061,0.2923463613791455,3.336034986277099,-2.989241790771487,80.95253448327978,22.889796270332177,1.52184431244897,1,-1.1719017028808594,-3.042430877685547,-4.746189117431641,-6.445438385009766,-4.381095886230469,4,-0.054599692709070724,-1.260879164550841,90.14596557617188,1.1446846210915271,91.36293029785156,2.3978431997087863,89.00110626220703,-0.054599692709070724
4430,2014-01-20,90.5065460205078,90.7319107055664,90.10089111328124,90.2361068725586,1369099.0,-0.0014918440974101,-1.3333474390982893,0.3488362938542355,50.73889859374528,62.31084911755147,-1.152649263330531,-1.7772761039969254,-3.545185381666144,-7.9802407477555874,20.02817190676098,0.6310195922851705,1.8996616992561428,1.4806461334228374,-1.4502794925790425,4.411571759424717,0.015183320421897406,2.9461089464237773,-2.779810348510736,77.38098356691583,23.605875082069616,1.465462813000941,1,-1.0366783142089702,-2.9072074890136577,-4.610965728759751,-6.310214996337876,-3.2452545166015483,0,-0.049402362361768204,1.1627909265364365,90.64176940917969,-1.260879164550841,90.14596557617188,1.1446846210915271,91.36293029785156,-0.049402362361768204
4431,2014-01-21,90.1189193725586,90.64176940917969,90.02877044677734,90.32625579833984,2148424.0,-0.004282857594205103,-2.1627696425759724,-0.7666657262956366,53.534296035232984,60.70454995808917,-0.8107073510207243,-1.0853365365470324,-3.002958259861998,-7.42442651617371,21.046886677927983,0.6129989624023438,1.6948659176678689,0.8644996643066349,-1.6005041863908787,3.3295035150041485,-0.36800226104212186,2.0970015896553917,-2.319459808044442,45.23816720570405,-5.571683596748393,1.2325019253487532,1,-0.6490516662597656,-2.519580841064453,-4.223339080810547,-5.922588348388672,-2.956787109375,1,-0.052415720296879464,-1.3333474390982893,90.5065460205078,1.1627909265364365,90.64176940917969,-1.260879164550841,90.14596557617188,-0.052415720296879464
4432,2014-01-22,88.80278778076172,90.86713409423828,88.59545135498047,90.01976013183594,3553375.0,-0.014604387191505142,-1.7845302834057317,5.8695540182513986,47.77365251314454,58.64054725055862,0.5790346104712967,0.4909703273132209,-1.5478196389882726,-5.926909389553373,21.73768340829834,2.2716827392578125,1.4618949484277834,-0.6008235931396513,-2.482510733150221,1.2808635468709184,-1.5416671631449361,0.34001997686563357,-0.9320588015808227,7.615908887095288,-42.25686971902942,0.9408435700052832,1,0.6670799255371094,-1.2034492492675781,-2.907207489013672,-4.606456756591797,-2.2536468505859375,2,-0.03380368620494989,-2.1627696425759724,90.1189193725586,-1.3333474390982893,90.5065460205078,1.1627909265364365,90.64176940917969,-0.03380368620494989
4433,2014-01-23,88.33403015136719,89.50592803955078,87.9914779663086,88.65855407714844,2702245.0,-0.005278636415692373,-2.0000151132739887,0.2666649948906345,43.00276726718247,56.895591739889056,1.207251196572713,1.0557452169448993,-1.0335973099165585,-5.272612835379476,21.40414575483902,1.5144500732421875,1.121810586309934,-1.0961742401123047,-2.895811100900403,0.7034626206757935,-1.9959926705063538,-0.19635580971825561,-0.3934571458128744,11.912140041069941,-35.5215057685491,0.8998184303940507,1,1.1358375549316406,-0.7346916198730469,-2.379854202270508,-4.137699127197266,-1.108795166015625,3,-0.03010515180446427,-1.7845302834057317,88.80278778076172,-2.1627696425759724,90.1189193725586,-1.3333474390982893,90.5065460205078,-0.03010515180446427
4434,2014-01-24,86.83760833740234,89.08223724365234,86.68435668945312,88.5233383178711,4303524.0,-0.016940490673872932,-1.4072286941936076,5.194470566108708,38.220764716462604,53.69308840946158,2.767143762416154,2.564367287493937,0.49300042232488295,-3.600492678501567,20.88024730385529,2.3978805541992188,0.8760078640219859,-2.516873550415042,-4.610888507294661,-0.4228585935354232,-3.5638810288548513,-1.4698660719752326,4.525321960449219,3.6638729035376523,-41.9480625742039,1.0470074784398073,1,2.18603515625,0.7617301940917969,-0.9127292633056641,-2.641277313232422,-3.0289077758789062,4,-0.015363848413355918,-2.0000151132739887,88.33403015136719,-1.7845302834057317,88.80278778076172,-2.1627696425759724,90.1189193725586,-0.015363848413355918
4435,2014-01-27,87.8111801147461,88.25289916992188,86.91873931884766,87.15311431884766,4181280.0,0.01121140708483126,-1.3680176581310006,-0.3903743799558275,41.03772329507953,50.83487821634441,1.8290507146208483,1.5532866614748002,-0.4375883721855871,-4.371201677845306,20.05397092383488,1.4152908325195312,0.7097492192507104,-1.4689311981201172,-3.6740117208140646,0.7361493245738302,-2.571471459467091,-0.3663909367731435,3.458178710937503,26.939598172349953,-15.806525006096038,1.1025402613469724,1,1.21246337890625,-0.21184158325195312,-1.9088382720947266,-3.614849090576172,-1.6947402954101562,0,-0.017657279970167528,-1.4072286941936076,86.83760833740234,-2.0000151132739887,88.33403015136719,-1.7845302834057317,88.80278778076172,-0.017657279970167528
4436,2014-01-28,89.19041442871094,89.69523620605469,86.4139175415039,88.65855407714844,6136523.0,0.015706819019657203,3.2572952961672472,0.8082175899088738,52.00307759517234,49.053387187128365,0.5358434124309497,0.08542466517118896,-1.736002710664934,-5.561243251186511,18.492520009636003,3.2813186645507812,0.7082087674977942,-0.030651092529296875,-2.175110988094403,2.113808803035809,-1.1028810403118428,1.041578855253249,1.9872443542480482,62.34812195472955,16.510035219670932,1.0722299477825512,1,-0.32452392578125,-0.7482109069824219,-3.5742855072021484,-4.994083404541016,-3.0469284057617188,1,-0.021629262933256288,-1.3680176581310006,87.8111801147461,-1.4072286941936076,86.83760833740234,-2.0000151132739887,88.33403015136719,-0.021629262933256288
4437,2014-01-29,85.52147674560547,87.33341217041016,84.52085876464844,87.26129150390625,5162253.0,-0.04113600891537528,1.9856365940869902,-3.27118717007115,41.18364516360568,47.128063291657625,3.6755554251842,3.6264836667346287,1.9631978409770454,-1.716481497550916,17.035927781015747,4.6695556640625,0.48206866909717405,-3.5003662109375,-6.201472495262266,-0.7992599266127343,-4.850919353099883,-2.149813068775117,5.465632387695308,19.33793953548722,-30.33417065240349,1.3505531421623802,1,2.1725196838378906,2.4204177856445312,0.21860313415527344,-1.3251457214355469,0.486785888671875,2,0.019184134559070642,3.2572952961672472,89.19041442871094,-1.3680176581310006,87.8111801147461,-1.4072286941936076,86.83760833740234,0.019184134559070642
4438,2014-01-30,84.86341094970703,85.82797241210938,83.85377502441406,85.59358978271484,3164059.0,-0.007694743132838244,2.293226767123985,0.41968768774036247,38.783940350616,45.14208505891572,3.9174505486101907,4.153143938626144,2.5927747422345817,-0.8972996955021131,15.449981404474517,1.9741973876953125,0.21445337186085567,-3.939828109741214,-7.2148384640744325,-0.664817755407995,-5.577333286907816,-2.3023229325746115,5.73572316147461,17.283961904363863,-33.65238492217652,1.6375051771666063,1,2.4970436096191406,2.7449417114257812,0.8766689300537109,-0.6670799255371094,-1.2079544067382812,3,0.019864037535184398,1.9856365940869902,85.52147674560547,3.2572952961672472,89.19041442871094,-1.3680176581310006,87.8111801147461,0.019864037535184398
4439,2014-01-31,84.7011489868164,84.71015930175781,82.58271789550781,84.71015930175781,4550066.0,-0.0019120367785686598,471.22353937341234,0.012339874198064907,36.21521772501663,43.528342740168085,3.518415796248348,4.134031818909989,2.731630695763542,-0.6077746052892508,14.965741618754059,2.2806930541992188,-0.29044212437226236,-3.8523857116699247,-7.572359667336144,-0.13241175600370525,-5.712372689503042,-1.9923987338368079,5.358356397423833,29.784543235090943,-20.161911441419058,1.8599869778331113,1,2.0237770080566406,2.2716751098632812,1.2395057678222656,-0.5048179626464844,-1.8570098876953125,4,0.0297999027017688,2.293226767123985,84.86341094970703,1.9856365940869902,85.52147674560547,3.2572952961672472,89.19041442871094,0.0297999027017688
4440,2014-02-03,83.58333587646484,85.62063598632812,83.58333587646484,84.69213104248047,3188911.0,-0.013197142231512693,-2.6747997688052183,123.05842506350551,32.89698179481523,41.235307824566114,3.968193017756306,5.0514810791398475,3.8070446673602873,0.5953895789996295,14.145595124720373,2.0373001098632812,-0.6642537250048122,-4.678576660156253,-8.982553298455855,-0.37460002185665076,-6.830564979306047,-2.526588341006459,5.728490758902154,14.068406396553721,-33.195186420768145,2.151988319149801,2,3.141590118408203,3.3894882202148438,2.5849380493164062,0.6129951477050781,0.22536468505859375,0,0.0026962872765892154,471.22353937341234,84.7011489868164,2.293226767123985,84.86341094970703,1.9856365940869902,85.52147674560547,0.0026962872765892154
4441,2014-02-04,82.79005432128906,83.80870056152344,82.62779235839844,83.06950378417969,2852649.0,-0.009490905655503368,-2.910464352483452,0.25202983513610216,19.96209387246647,38.14513464226855,4.037090520161911,5.573169269285415,4.568468384014665,1.476033378929742,13.801588124824843,1.180908203125,-1.109828827804023,-5.118035507202151,-9.992301223310477,-0.24376979109382546,-7.555168365256321,-2.6809026491479813,5.848861440092023,4.364339479317727,-34.731892500362726,2.4371328580541634,2,3.3489227294921875,4.182769775390625,3.6531639099121094,1.6631927490234375,-0.8022994995117188,1,0.04017856402337827,-2.6747997688052183,83.58333587646484,471.22353937341234,84.7011489868164,2.293226767123985,84.86341094970703,0.04017856402337827
4442,2014-02-05,83.00640106201172,83.38501739501953,81.90662384033203,82.52863311767578,2282176.0,0.0026131972311922436,1.3941584195114718,-1.709675657966583,23.097794058037422,35.93347095236354,3.2542816859829173,5.171860114658756,4.30323103437658,1.3309138303551435,13.824939808863457,1.4783935546875,-1.5139115448868097,-4.615925979614261,-9.938848978130139,0.7069970189016175,-7.2773874788722,-1.9544644803563216,5.026894912782041,28.04589292558645,-7.106070638124812,2.6614614992579417,2,2.7945289611816406,3.628376007080078,3.973186492919922,1.98321533203125,-2.5060577392578125,2,0.03779328968369411,-2.910464352483452,82.79005432128906,-2.6747997688052183,83.58333587646484,471.22353937341234,84.7011489868164,0.03779328968369411
4443,2014-02-06,83.80870056152344,83.92589569091797,82.3843994140625,83.05147552490234,3234850.0,0.009665513613972276,2.109061112692636,1.5849222318035194,24.833963685000256,34.446048615534394,1.9473417394048624,4.247239045439301,3.4868013593476235,0.6047981172087304,13.967597266815337,1.5414962768554688,-1.9473621592890566,-3.597726821899414,-9.17854503880561,1.983091395006781,-6.388135930352519,-0.8073177134463094,3.4893947571349173,51.21352990840238,20.952221771227467,2.790409108453098,2,1.9922294616699219,2.8260765075683594,3.2610321044921875,1.2710609436035156,-2.1184310913085938,3,0.026245032532621337,1.3941584195114718,83.00640106201172,-2.910464352483452,82.79005432128906,-2.6747997688052183,83.58333587646484,0.026245032532621337
4444,2014-02-07,84.19632720947266,84.55691528320312,83.24078369140625,83.71855926513672,2506195.0,0.004625136117754947,1.19548451141599,0.6309457839215726,27.1838050265019,32.90672436347022,1.2802837868800907,3.7284412340701323,3.0622306026242256,0.30717801284791335,14.360860740421916,1.316131591796875,-2.249638786059762,-3.0054687500000057,-8.747826295971606,2.736888795971595,-5.876647522985806,-0.13428997701420542,2.4547915317865403,61.65040067542723,35.806548791809504,2.871178772985799,2,1.6046028137207031,2.4384498596191406,3.07623291015625,1.0862617492675781,0.2614288330078125,4,-0.006423922330463072,2.109061112692636,83.80870056152344,1.3941584195114718,83.00640106201172,-2.910464352483452,82.79005432128906,-0.006423922330463072
4445,2014-02-10,84.05209350585938,84.809326171875,83.81771850585938,84.18731689453125,1607029.0,-0.001713064077657922,-2.283613763832045,-0.28303152246814217,27.670838830042058,30.20314227845574,0.9333689005405716,3.6868317562715447,3.1412180137706684,0.5466750340936954,14.60828363142188,0.991607666015625,-2.496314608316112,-2.911716842651373,-8.766547227408978,2.943113542106232,-5.839132035030175,0.015698349727429672,2.0296858472885617,73.91283777923215,48.43521488050766,2.9274151923788008,2,0.5679244995117188,2.582683563232422,3.6418991088867188,1.2304954528808594,0.40566253662109375,0,-0.014371496965201347,1.19548451141599,84.19632720947266,2.109061112692636,83.80870056152344,1.3941584195114718,83.00640106201172,-0.014371496965201347
4446,2014-02-11,84.809326171875,85.12483215332031,84.1692886352539,84.4036636352539,2303286.0,0.009009087512648728,-1.1855668304089486,-2.9999435793274656,34.67128980206226,29.479547238284248,-0.5706897867947589,2.7399377844605795,2.3308427225734363,-0.12503734768674235,15.163818096083714,1.0727386474609375,-2.5602846499006233,-1.9448951721191463,-7.792757775335559,3.9029674310972666,-4.868826473727353,0.9790361294890602,0.7714345197350241,90.19622253252003,59.87908728002315,2.923931301608206,2,-0.9420280456542969,1.8254508972167969,2.8846664428710938,0.8563804626464844,0.20732879638671875,1,-0.01179853272650333,-2.283613763832045,84.05209350585938,1.19548451141599,84.19632720947266,2.109061112692636,83.80870056152344,-0.01179853272650333
4447,2014-02-12,85.10680389404297,86.08038330078125,84.82735443115234,85.29611206054688,2560215.0,0.00350760624562807,-2.349417247040349,-0.46666415903405994,37.44739317646989,29.331041996712454,-1.042840523013794,2.0551015194549933,1.9604968199515724,-0.3428890416938657,14.173504040413246,1.27105712890625,-2.74245424536457,-1.334611129760745,-6.801351542724646,4.132129283203156,-4.0679813362426955,1.3987590767212055,-3.2001800537109375,73.65845099496326,39.31899432801714,2.7333702064819487,2,-1.1133003234863281,1.5279731750488281,2.7855091094970703,1.0006179809570312,1.7488327026367188,2,-0.0366486453439,-1.1855668304089486,84.809326171875,-2.283613763832045,84.05209350585938,1.19548451141599,84.19632720947266,-0.0366486453439
4448,2014-02-13,84.99862670898438,85.39527130126953,84.11519622802734,85.05271911621094,2039446.0,-0.0012710756380097665,2.463421682767732,0.28573731511707573,41.98111041987564,29.971696740585678,-1.0208155758855924,1.8528788136486014,1.995661906364262,-0.17102750133830114,13.270484782661812,1.2800750732421875,-3.224941507659267,-1.1854213714599666,-6.396505297167138,4.025662554247205,-3.7909633343135596,1.4201205913936263,-3.008527679443361,61.90460837417247,22.70649801690292,2.6055419628535876,2,-1.0051231384277344,1.6361503601074219,3.288076400756836,1.108795166015625,3.1190567016601562,3,-0.05292183603896983,-2.349417247040349,85.10680389404297,-1.1855668304089486,84.809326171875,-2.283613763832045,84.05209350585938,-0.05292183603896983
4449,2014-02-14,85.69275665283203,86.31475830078125,85.1158218383789,85.1158218383789,2157610.0,0.008166366572299966,-3.1562285109759323,-10.665726375176305,40.53186280192973,30.820016852487292,-1.7427639991845751,0.8105269737603606,1.266175819473716,-0.8058582351021073,12.399355963031635,1.316131591796875,-3.254072835436091,-0.2438407897949162,-5.01510523530483,4.527423655714998,-2.62947301254988,2.141791432960048,-3.620851937866206,75.09043911858524,32.923088821666134,2.3856322227549587,2,-1.5820655822753906,0.9420204162597656,2.6254959106445312,1.1223106384277344,0.2704315185546875,4,-0.04670741541006207,2.463421682767732,84.99862670898438,-2.349417247040349,85.10680389404297,-1.1855668304089486,84.809326171875,-0.04670741541006207
4450,2014-02-17,86.03530883789062,86.1795425415039,85.47640228271484,85.63866424560547,833109.0,0.00399744620710929,1.052628648425929,0.6875033060037027,34.45827614665245,32.43070377184129,-1.9008180378867081,0.1220851258917719,0.8851256350552035,-1.084214267542734,11.43078540453766,0.7031402587890625,-3.176866909079706,0.32227325439453125,-3.939164525722944,4.583711034512007,-1.8084456356641994,2.452992144453262,-3.7936899794921857,87.29522270127401,45.710967715431174,2.130718890058735,2,-1.9246177673339844,0.5994682312011719,2.172515869140625,0.7797584533691406,1.5414962768554688,0,-0.018336108938512785,-3.1562285109759323,85.69275665283203,2.463421682767732,84.99862670898438,-2.349417247040349,85.10680389404297,-0.018336108938512785
4451,2014-02-18,85.39527130126953,86.34180450439453,85.24201965332031,86.12545776367188,1650107.0,-0.0074392426233637066,-1.1217241556950568,-1.8409086537536787,49.113916998952256,35.3213840986096,-0.9525367809900445,0.41117523501337416,1.5432405416902952,-0.37657348110123223,10.523378329412598,1.0997848510742188,-3.0571905373550834,-0.08158187866210653,-3.804422231824205,3.641258474499992,-1.9430020552431557,1.7798382979189427,-2.9907268651757732,57.489909061628396,12.550842444860209,1.8614201765810465,2,-1.0321693420410156,1.2395057678222656,2.8125534057617188,1.4197959899902344,2.6593093872070312,1,-0.010978538325401743,1.052628648425929,86.03530883789062,-3.1562285109759323,85.69275665283203,2.463421682767732,84.99862670898438,-0.010978538325401743
4452,2014-02-19,85.8009262084961,86.18855285644531,85.1158218383789,85.35921478271484,1436728.0,0.004750320492518112,-1.3106820049301562,-0.6049296289717575,56.82412395179652,38.87584635047585,-1.0282306326515567,-0.2433807826614327,1.1901013416703563,-0.7107162519561996,10.747797306965207,1.0727310180664062,-2.7508671262704354,0.4741661071777372,-2.9107987955640624,3.859131009919537,-1.2183163441931697,2.166648558548644,-3.160146168304294,75.70842156479787,26.144626283653167,1.6924824513709014,2,-1.0096321105957031,0.8338508605957031,2.4068984985351562,1.0141410827636719,2.1635055541992188,2,-0.00914059177320059,-1.1217241556950568,85.39527130126953,1.052628648425929,86.03530883789062,-3.1562285109759323,85.69275665283203,-0.00914059177320059
4453,2014-02-20,85.67472076416016,85.77388763427734,84.69213104248047,84.78227996826172,2410209.0,-0.0014709100462302338,-1.0168129382814388,2.0204159181981485,57.12397166668156,42.20253153271804,-0.6811211890400557,-0.34427011709649946,1.3919781826493818,-0.5204913890210747,11.508533500428936,1.108795166015625,-2.1637041505348407,0.48092613220214275,-2.602108847673236,3.5639611120775214,-1.0605913577355466,2.022443622139832,-2.8118792561161996,59.56267978873956,7.187251200308964,1.5415174899376909,2,-0.5949592590332031,0.9375228881835938,2.735931396484375,1.3431739807128906,3.5427398681640625,3,0.013783713818808607,-1.3106820049301562,85.8009262084961,-1.1217241556950568,85.39527130126953,1.052628648425929,86.03530883789062,0.013783713818808607
4454,2014-02-21,85.50344848632812,86.26968383789062,85.07975769042969,86.13446807861328,1985502.0,-0.001999099341140509,1.640023697685244,-0.7070716569494075,66.30938139533075,46.49570292886121,-0.34077054737315393,-0.2931020919008347,1.600421813088687,-0.2858335546453077,11.382188719149191,1.1899261474609375,-1.6493001032500132,0.3763618469238281,-2.613234504981662,3.3659581988293183,-1.118436329028924,1.8711600228765803,-2.4318691985031364,49.180487082959495,-7.708376505299007,1.4947981759527464,2,-0.2749481201171875,0.8834304809570312,3.0311546325683594,1.5144462585449219,2.5691604614257812,4,0.030574613896823255,-1.0168129382814388,85.67472076416016,-1.3106820049301562,85.8009262084961,-1.1217241556950568,85.39527130126953,0.030574613896823255
4455,2014-02-24,86.26067352294922,86.26067352294922,85.05271911621094,85.44935607910156,1731059.0,0.008856075983206368,1.9777602241844632,-1.2857246490708387,79.66102136971153,51.49456199193337,-0.8401085909455901,-1.235803363398574,0.8922583173266361,-0.9693005927408649,11.255486867472714,1.2079544067382812,-1.1631587636501877,1.2111122131347685,-1.5576788228083274,3.9799032490778643,-0.17328330483678656,2.5955077311063235,-2.992880722130053,95.08199753961134,30.24587268089701,1.38439551797155,2,-1.0321731567382812,0.1262054443359375,2.2739295959472656,0.7572212219238281,2.1544876098632812,0,-0.0034486787479506287,1.640023697685244,85.50344848632812,-1.0168129382814388,85.67472076416016,-1.3106820049301562,85.8009262084961,-0.0034486787479506287
4456,2014-02-25,87.26129150390625,87.26129150390625,86.0984115600586,86.16151428222656,2190002.0,0.011599932392028167,1.1147554630593133,1.3555448980167575,82.06522551570842,56.452098918515425,-1.627485818678025,-2.5174264064308147,-0.03358159486910495,-1.878510070432256,11.84996782465833,1.1628799438476562,-0.6834059632600571,2.3081863403320284,0.06162273341459468,4.554749947249462,1.1849045368733186,3.431468143790738,-3.809058000872568,100.0,29.249815066140528,1.1232818034587133,2,-1.5730476379394531,-0.8744125366210938,1.2733116149902344,-0.24339675903320312,1.4243087768554688,1,0.003615733911361163,1.9777602241844632,86.26067352294922,1.640023697685244,85.50344848632812,-1.0168129382814388,85.67472076416016,0.003615733911361163
4457,2014-02-26,87.1621322631836,87.63990783691406,86.6392822265625,87.23424530029297,1929296.0,-0.0011363485345414759,1.26529872014094,-0.06557058619493583,78.26750202902502,60.48392020842091,-1.3478599274770175,-2.412754366546011,0.15062602047650842,-1.7284691117333466,11.805410975946632,1.0006256103515625,-0.17767782362159323,2.1269943237304716,-0.31800681219981186,4.571995459660755,0.9044937557653299,3.3494948916956133,-3.4051741200801047,83.7920030230012,10.133903582161295,1.2225005679651444,2,-0.9961128234863281,-0.7752532958984375,1.3724708557128906,-0.14423751831054688,2.0643463134765625,2,0.01023894668613945,1.1147554630593133,87.26129150390625,1.9777602241844632,86.26067352294922,1.640023697685244,85.50344848632812,0.01023894668613945
4458,2014-02-27,86.54914093017578,87.30636596679688,85.5755615234375,86.81056213378906,2239972.0,-0.00703277119422574,1.7625930819486473,3.625158696572154,69.1069211381328,63.65892669022126,-0.5495941834610392,-1.7570836475291287,0.848817690687369,-1.0620304416537039,11.182619123254298,1.730804443359375,0.15609631054908846,1.4297164916992244,-1.1049391271128144,3.9643721105112633,0.16238868229319792,2.697044301105251,-2.403887817691242,57.83968529200136,-16.62112100590123,1.2673278094060223,2,-0.3831214904785156,-0.7482109069824219,1.9854621887207031,0.4687538146972656,3.4525909423828125,3,0.01635245384655315,1.26529872014094,87.1621322631836,1.1147554630593133,87.26129150390625,1.9777602241844632,86.26067352294922,0.01635245384655315
4459,2014-02-28,87.22523498535156,87.25228118896484,85.97220611572266,86.91873931884766,2555794.0,0.007811678405002631,6.099930177940461,-1.172420837589377,73.71971375060167,68.02130864621562,-1.1012542129074063,-2.3551327363077945,0.2771272003835179,-1.665809372114893,9.927107841838085,1.2800750732421875,0.45747648375130723,1.9796062469482365,-0.7137465433916645,4.6729590372881376,0.632929851778286,3.326282642118187,-2.730516400424065,83.97206789577362,9.051910163597,1.346676395169951,2,-1.0592155456542969,-1.4243049621582031,1.3093681335449219,0.013519287109375,0.5228424072265625,4,0.02284001467358876,1.7625930819486473,86.54914093017578,1.26529872014094,87.1621322631836,1.1147554630593133,87.26129150390625,0.02284001467358876
4460,2014-03-03,83.80870056152344,85.63866424560547,83.80870056152344,85.48542022705078,3631939.0,-0.03916910541315122,-1.1827902680517448,-5.470614591890075,44.64799008877985,67.52509454508535,2.1972889924443564,1.1374697952303876,3.6817615448308914,1.8145586563257012,9.68391600139899,3.416534423828125,0.6129849928807687,-1.4481964111328125,-4.11401176058169,1.2176189383160647,-2.781104085857251,-0.11528873640837389,3.831207275390625,0.0,-69.97278596205817,1.332907674724437,3,1.9156036376953125,1.9922294616699219,4.502790451049805,3.542736053466797,4.5613861083984375,0,0.05087667936219065,6.099930177940461,87.22523498535156,1.7625930819486473,86.54914093017578,1.26529872014094,87.1621322631836,0.05087667936219065
4461,2014-03-04,86.11643981933594,86.11643981933594,84.14224243164062,84.59297180175781,3066873.0,0.027535795715128764,1.5917149095571002,-0.9086003157832471,54.44444966875273,67.26068629141382,0.0029116524096650664,-0.9573725000790603,1.4206601093229807,-0.41139326296945455,8.864758496504342,2.3077392578125,0.7982103111477272,0.6932235717773381,-1.7284536952614218,3.114900838816098,-0.5176150617420348,1.9040622052967109,1.4468438720703176,60.235301614611956,-8.888285804551472,1.210838633519379,3,-0.3921356201171875,-0.3155097961425781,2.1950511932373047,1.2349967956542969,2.379852294921875,1,0.02669317633542523,-1.1827902680517448,83.80870056152344,6.099930177940461,87.22523498535156,1.7625930819486473,86.54914093017578,0.02669317633542523
4462,2014-03-05,86.14348602294922,86.31475830078125,85.4583740234375,85.90910339355469,1813302.0,0.0003140655102558121,1.9687776881471588,0.15384807996634683,55.07596407089214,67.03312989188167,0.03304243098865811,-0.7771929128603148,1.432809428171197,-0.34429339855346086,7.638102016337866,0.85638427734375,1.0322502672457858,0.56341552734375,-1.590757975793153,2.717589030480653,-0.5136712242247086,1.6405022789122086,1.3447060058593792,66.75268188619816,-3.1483967901858847,1.0770867515684535,3,-0.41918182373046875,-1.3702201843261719,2.510560989379883,1.2079505920410156,1.5324783325195312,2,0.029510231999843484,1.5917149095571002,86.11643981933594,-1.1827902680517448,83.80870056152344,6.099930177940461,87.22523498535156,0.029510231999843484
4463,2014-03-06,86.00826263427734,86.72041320800781,85.6837387084961,86.57618713378906,1749402.0,-0.0015697459542773906,1.4210713872085667,-2.4230656554148626,51.471802493600855,65.38451001391167,0.24647365537437338,-0.49406578469054807,1.542530419082496,-0.14325406143134956,6.61304543271381,1.0366744995117188,1.1327205836516896,0.318214035034174,-1.6736586588653068,2.310086728933655,-0.6777223119155593,1.3141503819839073,1.4063395651855473,63.87427247167985,-5.14854186160607,0.9959363469497376,3,-0.28395843505859375,-1.2349967956542969,1.809682846069336,1.3431739807128906,1.0096359252929688,3,0.0374175206406302,1.9687776881471588,86.14348602294922,1.5917149095571002,86.11643981933594,-1.1827902680517448,83.80870056152344,0.0374175206406302
4464,2014-03-07,83.65545654296875,86.13446807861328,83.64643859863281,85.86402893066406,3239784.0,-0.027355582117885024,-1.2348156219375972,3.888848587434006,40.65156045083687,61.05012546737005,2.580993903702506,1.9142885825496734,3.824241230440606,2.2521351276587325,6.347990635111681,2.4880294799804688,1.081742169224384,-2.0075485229492216,-4.0971029517885285,0.08200590589008527,-3.052325737368875,-0.9627713085295682,3.6870276237353465,0.2933643078389325,-63.67444950924715,1.0447772144196505,3,1.9877166748046875,1.1178092956542969,3.828947067260742,3.6959800720214844,3.2001800537109375,4,0.0758620607889473,1.4210713872085667,86.00826263427734,1.9687776881471588,86.14348602294922,1.5917149095571002,86.11643981933594,0.0758620607889473
4465,2014-03-10,82.8441390991211,84.07012939453125,82.44749450683594,83.2227554321289,2375958.0,-0.009698320675961325,-1.7692247597718809,0.17143034800091198,40.111804136942325,56.38863420306271,3.1924279747307907,2.7726228690906964,4.523055721375158,3.1040532109468018,6.426569808241886,1.6226348876953125,1.0116128070365846,-2.7584682464599553,-5.098852412839349,-0.4180840800805612,-3.9286603296496594,-1.5882761632702511,4.35050324486015,9.282755419062243,-53.21163739039851,1.1701920831896984,3,2.1995620727539062,1.9291267395019531,4.004735946655273,4.128684997558594,2.6953659057617188,0,0.059194752299732256,-1.2348156219375972,83.65545654296875,1.4210713872085667,86.00826263427734,1.9687776881471588,86.14348602294922,0.059194752299732256
4466,2014-03-11,83.80870056152344,84.71917724609375,82.8080825805664,83.09654998779297,2160959.0,0.011643086317165707,-1.9650396832442605,-1.8809293515495908,42.59879562670664,52.4254446028051,1.8848219045167411,1.822704390945006,3.42029716347173,2.1999314575221973,6.553637456765675,1.9110946655273438,0.9120449838093663,-1.743875503540039,-4.195787095848743,0.7080360887686652,-2.969831299694391,-0.5179197073856869,3.101112912229084,31.85658679427204,-27.76975143723312,1.2259557961543492,3,1.0682296752929688,0.9645652770996094,3.0401744842529297,3.16412353515625,3.299346923828125,1,0.05442616432228231,-1.7692247597718809,82.8441390991211,-1.2348156219375972,83.65545654296875,1.4210713872085667,86.00826263427734,0.05442616432228231
4467,2014-03-12,81.98775482177734,83.43009185791016,81.59111022949219,83.30388641357422,2684745.0,-0.02172740691056707,1.3448285925522394,-1.8481085887533077,37.8346333005069,48.95074595418,3.2347638278017286,3.581629759194911,5.106935702930869,4.072925081809288,7.487276228765744,2.21759033203125,0.6006529567340522,-3.4088687896728516,-6.3317080358685445,-0.48602954347715865,-4.870288412770691,-1.9474491665750122,4.654319513960189,7.732914081046187,-49.75748005797637,1.461419623097846,3,2.433940887451172,2.6277542114257812,4.568145751953125,4.985069274902344,5.8324432373046875,2,0.07938426057194192,-1.9650396832442605,83.80870056152344,-1.7692247597718809,82.8441390991211,-1.2348156219375972,83.65545654296875,0.07938426057194192
4468,2014-03-13,80.5003433227539,82.75399780273438,80.47330474853516,82.0779037475586,2875254.0,-0.018141873774403683,-1.7955878089609187,1.198634266236928,34.811158315162785,44.627573128020124,4.217428619665455,4.969553704999953,6.448705422484267,5.618801357103422,8.221124420619311,2.2806930541992188,0.09538806809337075,-4.671366119384771,-8.32427067216544,-1.0184615666041026,-6.497818395775099,-2.844913842994444,5.737653884484004,0.4776151586210614,-55.66536543280672,1.8264522763903335,3,3.096515655517578,3.556262969970703,5.717510223388672,6.134433746337891,8.771202087402344,3,0.08913776931292428,1.3448285925522394,81.98775482177734,-1.9650396832442605,83.80870056152344,-1.7692247597718809,82.8441390991211,0.08913776931292428
4469,2014-03-14,81.69026947021484,81.91563415527344,78.43600463867188,79.93242645263672,4620984.0,0.01478162823095186,2.1510214797465816,-1.1142793581398047,36.47999393345213,43.72001799965037,2.4136179310109753,3.6516169906182085,5.109140425707537,4.469519883406917,9.801830692307261,3.4796295166015625,-0.36084234629250034,-3.281315612792966,-7.2397993560218765,0.6771681304359447,-5.260557484407414,-1.3020737411785177,3.9712584911527955,51.79333809322589,0.5520922042427898,1.9792418716144549,3,0.887939453125,1.347686767578125,4.527584075927734,4.944507598876953,6.165985107421875,4,0.06521742581958279,-1.7955878089609187,80.5003433227539,1.3448285925522394,81.98775482177734,-1.9650396832442605,83.80870056152344,0.06521742581958279
4470,2014-03-17,84.45775604248047,84.9355239868164,83.5653076171875,83.83574676513672,3964430.0,0.03387779952512804,-1.3565758223878444,0.3538480234718147,42.49156625521297,42.3919198425904,-0.28174654903723706,0.8009494333815894,2.2300973266656996,1.7650848495091225,10.80588122469423,3.2452545166015625,-0.6764114319862102,-0.43495140075683025,-4.366969705467625,3.4970669039539644,-2.4009605531122276,1.531057751598567,-6.021751403808594,92.6491803663554,45.610290445992135,1.9660091523553977,3,-1.879547119140625,-1.4197998046875,1.7600975036621094,2.177021026611328,3.4255447387695312,0,0.028391478374030443,2.1510214797465816,81.69026947021484,-1.7955878089609187,80.5003433227539,1.3448285925522394,81.98775482177734,0.028391478374030443
4471,2014-03-18,84.45775604248047,84.45775604248047,84.45775604248047,84.45775604248047,0.0,0.0,1.0,0.0,42.71845976488259,41.01886380858934,-0.6054429120465556,0.766405938849573,2.101710168098066,1.8015723383465172,11.718819980554843,0.0,-1.125682289894911,-0.38807563781737997,-4.317219465873137,3.541068190238377,-2.3526475518452514,1.5764962762104915,-6.021751403808594,92.6491803663554,48.18315173586423,1.964571914027878,3,-1.879547119140625,-1.4197998046875,1.1696414947509766,2.177021026611328,2.055328369140625,1,0.012808166035790158,-1.3565758223878444,84.45775604248047,2.1510214797465816,81.69026947021484,-1.7955878089609187,80.5003433227539,0.012808166035790158
4472,2014-03-19,85.01665496826172,85.91812133789062,84.6290283203125,85.65669250488281,2480500.0,0.006617496745948692,1.2170407353220971,-100.0,45.86172313311313,40.395521657424034,-1.4985843910085919,0.15361469969852237,1.4551791112861707,1.2811980092400574,12.327186625833484,1.4603652954101562,-1.0629448867749147,0.21003684997558025,-3.6945497720251836,4.114623471976344,-1.7422564610248088,2.1623301609759693,-6.450659942626956,87.9517200029367,43.31113848509605,1.9522933110003846,3,-2.7314186096191406,-1.97869873046875,0.23438262939453125,1.6181221008300781,-0.6490478515625,2,0.024599797743990237,1.0,84.45775604248047,-1.3565758223878444,84.45775604248047,2.1510214797465816,81.69026947021484,0.024599797743990237
4473,2014-03-20,86.85563659667969,86.85563659667969,85.18793487548828,85.81895446777344,4222398.0,0.021630839617301945,2.2173829849867532,-1.6197208282175681,49.0609262023378,41.32989562981303,-3.5813417349445444,-1.6784125642963517,-0.43269193304919895,-0.5244393225656978,12.535940346800587,1.8389816284179688,-1.2575667754908295,1.9899726867675724,-2.0045678159477944,5.984513189482939,-0.0072975645901181,3.987242938125263,-7.995556518554693,100.0,57.84222743689192,1.997270251357686,3,-4.209815979003906,-3.8176803588867188,-1.5414962768554688,-0.22085952758789062,-1.98321533203125,3,0.011105341002580538,1.2170407353220971,85.01665496826172,1.0,84.45775604248047,-1.3565758223878444,84.45775604248047,0.011105341002580538
4474,2014-03-21,88.11768341064453,88.17176818847656,86.70238494873047,86.94578552246094,10509259.0,0.014530396223163322,1.2957903457483266,1.130431262879011,62.29424408032018,43.794611179077236,-4.630838952961838,-2.8823448339626623,-1.7352020508947987,-1.7484872930270114,13.111735219205233,1.4693832397460938,-1.4464502681404952,3.1213077545166072,-1.1243049937079377,7.366920502741152,0.9985013804043348,5.24411412862888,-8.777869941406252,98.82589296065773,49.21483138810314,2.1228063741122742,3,-4.8137969970703125,-4.8137969970703125,-2.8035430908203125,-1.4829063415527344,-2.4790191650390625,4,0.013094556675242064,2.2173829849867532,86.85563659667969,1.2170407353220971,85.01665496826172,1.0,84.45775604248047,0.013094556675242064
4475,2014-03-24,85.96318817138672,87.9914779663086,85.90910339355469,87.61286163330078,2600747.0,-0.024450202908960605,-1.3692383812781028,-1.4076938601459608,49.55889024894252,44.56795502599233,-2.220933308487787,-0.7918792275148689,0.33610459766687484,0.4363264097415396,13.616183326753136,2.2085800170898438,-1.641397096767335,0.9816867828369169,-3.2473278741887412,5.210701439862575,-1.1328205456759122,3.096194111349746,-5.91681832460938,40.533850448744154,-7.4138608951695275,2.114507328512831,3,-2.6593017578125,-2.6593017578125,-0.5904541015625,0.6715888977050781,-1.1448516845703125,0,0.022021826394755806,1.2957903457483266,88.11768341064453,2.2173829849867532,86.85563659667969,1.2170407353220971,85.01665496826172,0.022021826394755806
4476,2014-03-25,87.5768051147461,87.6579360961914,86.17052459716797,86.26968383789062,2077820.0,0.01877102254679386,1.0245385394221034,-0.7923515210936705,53.78030493885689,46.339696319142334,-3.625046608758055,-2.5092998213781357,-1.3497683908370135,-1.1479325925613182,13.901649376374175,1.6947479248046875,-1.4548708913067685,2.5795280456542997,-1.687477921150574,6.846534012459173,0.4460250622518629,4.7130310290567365,-6.880403400632815,83.20613152896281,36.08237178122985,2.133502983402437,3,-4.272918701171875,-4.272918701171875,-2.204071044921875,-0.9420280456542969,-2.6142349243164062,1,0.003499735644641566,-1.3692383812781028,85.96318817138672,1.2957903457483266,88.11768341064453,2.2173829849867532,86.85563659667969,0.003499735644641566
4477,2014-03-26,88.05458068847656,88.96504974365234,87.66694641113281,87.86527252197266,2238276.0,0.005455503578881027,-3.4306863013163547,0.14482831077413366,55.30126792437913,48.616375164610815,-3.5221312894061327,-3.074414085652876,-1.9718782758381082,-1.585357362427132,14.121859262842134,1.38824462890625,-1.1620710863981571,3.01268119812012,-1.366829681170799,7.392192077411039,0.8229257584746534,5.202436637765587,-6.760149656414228,75.89511870952626,29.614144440784145,2.189755439645463,3,-4.354053497314453,-4.354053497314453,-2.5556411743164062,-1.4198036193847656,-3.3985061645507812,2,-0.017506145220417824,1.0245385394221034,87.5768051147461,-1.3692383812781028,85.96318817138672,1.2957903457483266,88.11768341064453,-0.017506145220417824
4478,2014-03-27,87.96443176269531,88.69461059570312,87.18917846679688,87.79315185546875,1651210.0,-0.0010237846239956605,-1.1830089944572901,0.9047676621126023,62.64547809958471,51.523651183069994,-2.5276677607860876,-3.0280482372459687,-1.9908546478747695,-1.4614493472900847,14.939188966602524,1.50543212890625,-0.9532565532383472,2.8517677307128935,-1.6735950530369337,7.377130514462721,0.5890863388379728,5.114449122587814,-5.902938859473977,67.2566901927105,14.532406727201824,2.2626813918749162,3,-1.6992530822753906,-4.263904571533203,-2.2513961791992188,-1.3296546936035156,-1.56854248046875,3,-0.04088953425743003,-3.4306863013163547,88.05458068847656,1.0245385394221034,87.5768051147461,-1.3692383812781028,85.96318817138672,-0.04088953425743003
4479,2014-03-28,89.21746063232422,89.21746063232422,88.16275024414062,88.18077850341797,1986142.0,0.014244721923620807,1.0347806888430968,6.052561247216036,68.23102944064948,54.38359153700738,-2.9063076010446878,-4.347047289370323,-3.3566821224756893,-2.6699235161838146,15.884998831157807,1.2530288696289062,-0.4374882764004724,4.005185317993167,-0.7953138991900204,8.805684535176354,1.6049357094015733,6.4054349265847605,-6.465612045059785,100.0,40.05473962140839,2.400249608591595,3,-2.379852294921875,-5.390727996826172,-3.371458053588867,-2.582683563232422,-1.9291229248046875,4,-0.04870167046764762,-1.1830089944572901,87.96443176269531,-3.4306863013163547,88.05458068847656,1.0245385394221034,87.5768051147461,-0.04870167046764762
4480,2014-03-31,88.0726089477539,89.4698715209961,87.85625457763672,89.23548889160156,1911310.0,-0.012832148286403111,-1.0225976273925703,-1.1217324109508389,62.07248428617161,56.534038706039496,-1.3351724025874319,-3.0212780253581,-2.3358986614243236,-1.4812524777677964,15.493083436205671,1.613616943359375,0.30389344269310925,2.6471382141113224,-2.2682555680216296,7.5625319962442745,0.1894413230448464,5.1048351051777985,-4.5448869150823015,57.65032882262078,-5.60638666743165,2.4576968910664765,3,-1.0231590270996094,-4.119670867919922,-2.2649192810058594,-1.4378318786621094,-0.9285049438476562,0,-0.02763566029470399,1.0347806888430968,89.21746063232422,-1.1830089944572901,87.96443176269531,-3.4306863013163547,88.05458068847656,-0.02763566029470399
4481,2014-04-01,88.4151611328125,88.91096496582031,88.11768341064453,88.6044692993164,1516863.0,0.0038894292919358087,-1.0229972274916095,0.16279252858858032,69.86069625937984,59.200591275624674,-1.181589130394471,-3.35478750358493,-2.78860032439421,-1.7607078043736237,15.430410589688096,0.8383560180664062,1.005052856342516,2.8747543334960994,-2.2131427728048436,7.9626514397970425,0.3308057803456279,5.418702886646571,-4.055538171775467,53.75482964524061,-15.842631309290475,2.543948553150469,4,-1.0862579345703125,-4.462223052978516,-2.607471466064453,-1.7803840637207031,0.5318603515625,1,-0.040681084555092784,-1.0225976273925703,88.0726089477539,1.0347806888430968,89.21746063232422,-1.1830089944572901,87.96443176269531,-0.040681084555092784
4482,2014-04-02,88.68560028076172,88.88391876220703,88.13571166992188,88.39713287353516,1362140.0,0.0030587417868637168,1.1842134568698635,-1.523798009108129,77.34937498534205,62.34375225151403,-0.9799046364489072,-3.6101048762342742,-3.1258881209362244,-1.9675642128510447,15.509625596425652,0.7482070922851562,1.4475291842191211,3.018087768554693,-2.2568226736126604,8.292998210722047,0.3806325474710093,5.655542989638377,-3.610542521330416,65.61259136601603,-12.202281977990907,2.6374552210836786,4,-0.9961128234863281,-4.732662200927734,-2.648038864135742,-2.050823211669922,1.2981033325195312,2,-0.0419800968651689,-1.0229972274916095,88.4151611328125,-1.0225976273925703,88.0726089477539,1.0347806888430968,89.21746063232422,-0.0419800968651689
4483,2014-04-03,89.22647857666016,90.09187316894531,88.90194702148438,88.947021484375,2460567.0,0.006098828831130554,-5.4388894622768085,0.9687648770166623,76.32240095250175,63.9024363484231,-1.284154747553842,-4.108147374270544,-3.7135965152237986,-2.4861214114023795,16.10546619766637,1.4062728881835938,1.9378103806978118,3.398055267333987,-2.1117353281874074,8.907845862855382,0.6431599695732899,6.1529505650946845,-3.5361468906097855,61.29059779474246,-18.997253473145044,2.754895297760694,4,-1.2259902954101562,-4.9625396728515625,-2.9500293731689453,-2.5917015075683594,-0.36058807373046875,3,-0.051222508448628856,1.1842134568698635,88.68560028076172,-1.0229972274916095,88.4151611328125,-1.0225976273925703,88.0726089477539,-0.051222508448628856
4484,2014-04-04,90.0017318725586,90.05581665039062,89.28056335449219,89.42479705810547,2075883.0,0.008688601279186026,1.2631684447315086,2.064484424909225,72.49448364161378,66.45083561427548,-1.9713602183122845,-4.620469880881231,-4.4793954052924505,-3.2337432218751303,15.60510954238402,0.8293380737304688,2.3748848510672644,3.855994796752924,-1.854207950116006,9.566197543621854,1.000893423318459,6.711096170187389,-3.6071535492450266,95.96794834605686,16.53140170262415,2.855101373434464,4,-1.8705329895019531,-5.73779296875,-4.018257141113281,-3.366954803466797,-3.0649642944335938,4,-0.04006414671484171,-5.4388894622768085,89.22647857666016,1.1842134568698635,88.68560028076172,-1.0229972274916095,88.4151611328125,-0.04006414671484171
4485,2014-04-07,87.74807739257812,89.5870590209961,87.74807739257812,88.7577133178711,2461795.0,-0.025040123485308263,-2.642860921147089,-1.75,61.28629578239567,67.28483459689089,0.6281649961991462,-2.0876207763306525,-2.2736651822142875,-0.964849776274562,14.21155953642313,2.2536544799804688,2.576378212180387,1.3571434020996094,-4.174487897235309,6.888774701434528,-1.40867224756785,4.122959051767069,-0.761931893963478,0.0,-74.55283559981663,2.7658156496674557,4,0.8924484252929688,-3.4841384887695312,-1.7646026611328125,-1.1133003234863281,-1.09075927734375,0,-0.005239313483778707,1.2631684447315086,90.0017318725586,-5.4388894622768085,89.22647857666016,1.1842134568698635,88.68560028076172,-0.005239313483778707
4486,2014-04-08,88.37008666992188,88.65855407714844,86.8285903930664,88.61347961425781,2657145.0,0.007088580124222199,9.972917333821309,0.24107001171269885,61.4531865030208,67.96838110562886,0.145854588020498,-2.477398516853441,-2.981822655664331,-1.557484981832033,13.33447011733162,1.8299636840820312,2.413515802095901,1.7510833740234375,-3.7079273641270447,7.21009411217392,-0.9784219950518036,4.480588743098679,1.7217864990234375,47.23759424864107,-24.562021423431027,2.7295053690752424,4,0.09014511108398438,-4.106147766113281,-2.6074695587158203,-1.7353096008300781,-2.0913848876953125,1,-0.013873276718567529,-2.642860921147089,87.74807739257812,1.2631684447315086,90.0017318725586,-5.4388894622768085,89.22647857666016,-0.013873276718567529
4487,2014-04-09,88.49629211425781,88.85688018798828,88.08161926269531,88.54136657714844,1467963.0,0.0014281466624259664,1.2933264122413053,0.1851921509623221,56.34586941869564,67.26842458553007,0.0993419731055667,-2.2039999535882373,-3.076207043455099,-1.6580341355327874,11.836447609840931,0.7752609252929688,2.702109993854151,1.5518619537353544,-3.5059405570395796,6.609664464510288,-0.9770393016521126,4.080763209122821,1.5303153991699219,51.10503243906715,-16.41990804491774,2.5289012553874652,4,-0.036060333251953125,-4.232353210449219,-2.733675003051758,-1.8615150451660156,-3.3083572387695312,2,0.005093200622860561,9.972917333821309,88.37008666992188,-2.642860921147089,87.74807739257812,1.2631684447315086,90.0017318725586,0.005093200622860561
4488,2014-04-10,87.67596435546875,89.03717041015625,87.38749694824219,88.96504974365234,1919296.0,-0.009269628582064593,1.3018805657133428,28.5990182802979,48.23103457758033,65.04620293407794,0.9772116902945243,-0.8627636247697268,-2.211719753890222,-0.842180655134328,9.947165135420677,1.6496734619140625,2.769329604472688,0.3727531433105469,-3.67813109741671,4.423637384037804,-1.6526889770530886,2.3981952636741823,2.2866828155517567,26.257036068643185,-35.76736695227892,2.02544212036363,4,0.7842674255371094,-3.4120254516601562,-2.4271793365478516,-1.0411872863769531,-2.5511322021484375,3,0.026321230393955286,1.2933264122413053,88.49629211425781,9.972917333821309,88.37008666992188,-2.642860921147089,87.74807739257812,0.026321230393955286
4489,2014-04-11,87.01789855957031,87.2793197631836,86.18855285644531,86.68435668945312,2425112.0,-0.007505657915895969,1.54737723612002,-0.25874303841669477,54.79902105427594,64.2380403527562,1.442111220830526,0.22651299286110316,-1.5109997470387668,-0.1887188814025933,7.477689799856782,1.4874114990234375,2.749819537667534,-0.5516941070556669,-3.6331499011314747,2.529761687020141,-2.092422004093578,0.9890337899822441,2.8820674758911053,24.403242570978946,-38.673184758410414,1.540727897037905,4,1.122314453125,-2.7539596557617188,-1.769113540649414,-0.3831214904785156,-1.2079544067382812,4,0.021236917622117435,1.3018805657133428,87.67596435546875,1.2933264122413053,88.49629211425781,9.972917333821309,88.37008666992188,0.021236917622117435
4490,2014-04-14,86.85563659667969,86.99085235595703,85.42231750488281,86.20658874511719,1837388.0,-0.001864696408171107,2.411789110340364,1.9459261631364655,46.21928128547236,61.61121646676648,1.5797155355949144,0.6088448096991073,-1.2710536630963247,-0.03478595695158049,6.893255812820093,1.5955810546875,2.5892447219061836,-0.8338500976562528,-3.573105514671866,1.9054053193593603,-2.2034778061640594,0.5357776108515537,2.8958729116210833,39.650827553893365,-20.01682408993163,1.369627708507805,4,0.901458740234375,-2.5916976928710938,-1.6474170684814453,-0.22085952758789062,-0.0360565185546875,0,0.0009340899983503181,1.54737723612002,87.01789855957031,1.3018805657133428,87.67596435546875,1.2933264122413053,88.49629211425781,0.0009340899983503181
4491,2014-04-15,85.53950500488281,86.99987030029297,85.53048706054688,86.31475830078125,2304755.0,-0.015153093608747836,-2.704533651349324,-1.1944470566108707,37.8800980604098,57.225741252885115,2.732376523484888,2.118805871333578,0.13464391214280624,1.2754983718975836,6.275124602046198,1.4693832397460938,2.157089537582493,-2.204069137573242,-4.7071851054607095,0.2990468303142251,-3.4556271215169687,-0.9525111536295157,3.9522529832128868,3.2418331553420594,-52.12705417583255,1.2515579839437303,4,2.21759033203125,-1.2755661010742188,-0.6310214996337891,1.0952720642089844,2.4159088134765625,1,0.013067799612445308,2.411789110340364,86.85563659667969,1.54737723612002,87.01789855957031,1.3018805657133428,87.67596435546875,0.013067799612445308
4492,2014-04-16,87.10804748535156,87.28833770751953,86.00826263427734,86.26067352294922,1933227.0,0.018337053509711154,1.119409583841242,-1.0930285196921683,46.38784518012503,53.89967950039881,1.0242343485758454,0.7536171865847052,-1.3312338968214306,-0.2991857309271495,6.338304655599977,1.7488327026367188,1.959279433634336,-0.7400962829589872,-2.9170405523694853,1.436847986451511,-1.8285684176642434,0.34837585174626895,2.1395440737513667,46.633432248641846,-6.932992747987662,1.0884721347052522,4,0.6310195922851562,-2.8441085815429688,-2.282949447631836,-0.4732704162597656,0.73919677734375,2,-0.009520885005079083,-2.704533651349324,85.53950500488281,2.411789110340364,86.85563659667969,1.54737723612002,87.01789855957031,-0.009520885005079083
4493,2014-04-17,87.82019805908203,88.11768341064453,86.7114028930664,87.2793197631836,1868091.0,0.008175485437786012,1.4761751232552829,0.6382994048637309,43.82470361328783,50.71414838614038,0.10239247157805664,0.12378055697264756,-1.956192291996686,-1.0003008618064797,6.673074092112053,1.406280517578125,1.6060168598592668,-0.07617378234863281,-2.202690663059485,2.0503430983622195,-1.139432222704059,0.9870846580067933,1.1978770567676946,88.96308100779254,39.56536194705593,1.0632584403554242,4,-0.3155097961425781,-3.5562591552734375,-3.301595687866211,-1.3431777954101562,0.5408782958984375,3,-0.029973323241913707,1.119409583841242,87.10804748535156,-2.704533651349324,85.53950500488281,2.411789110340364,86.85563659667969,-0.029973323241913707
4494,2014-04-22,89.27154541015625,89.27154541015625,87.49567413330078,87.64891815185547,1793205.0,0.016526350237764387,1.188883821309849,2.9999858944339435,55.159014939269206,50.033339403570764,-1.635404589703498,-1.3035223388266814,-3.314181244945729,-2.445447377213185,6.774364956109801,1.7758712768554688,1.1404665982999802,1.3174804687500057,-0.895181912636346,3.5301428501363574,0.2111492780568227,2.4238116594431887,-3.8492279052734375,100.0,49.512730126750355,1.1063311906931779,4,-1.9246139526367188,-5.007606506347656,-5.444812774658203,-3.3534278869628906,-1.108795166015625,1,-0.04645055978121526,1.4761751232552829,87.82019805908203,1.119409583841242,87.10804748535156,-2.704533651349324,85.53950500488281,-0.04645055978121526
4495,2014-04-23,87.85625457763672,89.1723861694336,87.82921600341797,89.1723861694336,1830532.0,-0.015853773181779385,1.041087949544369,-0.8111114768126914,47.79829037429394,48.51612872260112,-0.2270296972800736,0.27496144498658737,-1.8154031747408794,-1.044933039493685,7.1215858487521375,1.4423294067382812,0.6156794383300621,-0.1924636840820284,-2.198884792184913,1.813957424020856,-1.1956742381334777,0.8107468699694209,-2.356952514648441,62.1687046750471,11.595137113348663,1.0032105540514455,4,-0.5093231201171875,-1.0276641845703125,-5.0481719970703125,-2.956787109375,0.0,2,-0.02329157365792789,1.188883821309849,89.27154541015625,1.4761751232552829,87.82019805908203,1.119409583841242,87.10804748535156,-0.02329157365792789
4496,2014-04-24,87.88330078125,88.90194702148438,86.3327865600586,88.35205841064453,2806317.0,0.0003078460804333272,2.2758729710930927,0.35616319243165534,46.77769763141977,47.45299852401491,-0.36921496575349977,0.2867566163536992,-1.7813381423753327,-1.0844454784497088,7.774231744322356,2.5691604614257812,0.12444198479064994,-0.1807422637939453,-2.176641261571959,1.8151567339840682,-1.178691762682945,0.8172072350950543,-2.308553851318365,57.45864749547022,8.424416239866176,0.9979494988890057,4,-0.5363693237304688,-0.6084861755371094,-5.075218200683594,-2.9838333129882812,0.42368316650390625,3,-0.012103786426646668,1.041087949544369,87.85625457763672,1.188883821309849,89.27154541015625,1.4761751232552829,87.82019805908203,-0.012103786426646668
4497,2014-04-25,86.5130844116211,87.87428283691406,86.34180450439453,87.27030944824219,1843760.0,-0.015591316637497576,-1.786869324527752,1.615387119350271,39.78275608466825,46.51430091369134,0.7711988513246837,1.6185506043496218,-0.3742626527308346,0.25427106962081325,7.984527345303214,1.5414962768554688,-0.11544068856596823,-1.473883819580081,-3.5869376561494875,0.6391700169893255,-2.530410737864784,-0.4173569012953777,-0.8644015120849673,6.135170007450888,-39.64064061517072,1.056526918284705,4,0.8338470458984375,0.8473663330078125,-3.7050018310546875,-1.613616943359375,1.4243011474609375,4,0.016671806542878587,2.2758729710930927,87.88330078125,1.041087949544369,87.85625457763672,1.188883821309849,89.27154541015625,0.016671806542878587
4498,2014-04-28,84.36760711669922,85.82797241210938,84.06111145019531,85.63866424560547,3778139.0,-0.024799454435283974,1.1420735711709045,1.678572508085561,30.769234775561728,43.84432466050088,2.679848191174557,3.6688503690464245,1.7873904913556515,2.356748335216423,8.817480121084703,2.4519729614257812,-0.47813097686903916,-3.4395198822021484,-6.101578565575991,-0.7774611988283056,-4.770549223889063,-2.108490540515234,4.903938293457031,5.88234432792243,-32.1588098064126,1.3310293416869208,4,2.2987213134765625,2.7088851928710938,-1.7060108184814453,0.5318603515625,3.9213485717773438,0,0.041243757704102935,-1.786869324527752,86.5130844116211,2.2758729710930927,87.88330078125,1.041087949544369,87.85625457763672,0.041243757704102935
4499,2014-04-29,84.87242126464844,85.13385009765625,83.51122283935547,84.2864761352539,2866193.0,0.005983506765232072,1.9268094651593237,-0.4609903961584634,38.85394845323022,43.02595434580731,2.054774609326344,2.9743213754917406,1.282574381681684,1.8268343791159367,9.531792142202168,1.6226272583007812,-0.7591508883238589,-2.717453765869138,-5.5953415693206665,0.16043403758239094,-4.156397667594902,-1.2785098641433734,4.294915466308595,24.044500148243984,-18.03164010647292,1.4389439017257637,4,1.5189628601074219,1.9291267395019531,-2.0305328369140625,0.02704620361328125,4.038543701171875,1,0.041104696182211464,1.1420735711709045,84.36760711669922,-1.786869324527752,86.5130844116211,2.2758729710930927,87.88330078125,0.041104696182211464
4500,2014-04-30,85.63866424560547,86.23362731933594,84.10618591308594,84.33155059814453,2858387.0,0.009028173929052086,-1.4205135327511675,2.230778245074934,39.530063127332625,43.20928379768761,1.226756574788169,2.1253518584561277,0.514190038623866,1.036525856664042,10.190635824257798,2.12744140625,-0.8502337192567211,-1.8295135498046875,-4.824900130447929,1.1658730308385543,-3.3272068401263084,-0.3318202594830666,3.3024279296874965,39.46485359616062,-1.877498063001994,1.4976932903216236,4,0.7527198791503906,1.1628837585449219,-2.33477783203125,-0.73919677734375,3.6869735717773438,2,0.029473673144833956,1.9268094651593237,84.87242126464844,1.1420735711709045,84.36760711669922,-1.786869324527752,86.5130844116211,0.029473673144833956
4501,2014-05-02,84.8183364868164,85.50344848632812,84.2864761352539,84.31352233886719,2191923.0,-0.009578941544866049,-3.354832985243731,0.3862052461389398,36.614170386055626,42.12331993167991,2.161313847989092,2.8062775289865556,1.3434334844419595,1.8598716130203456,10.88508423756548,1.3521881103515625,-1.0166062617958147,-2.4700000762939425,-5.652076286579998,0.7120761339921131,-4.06103818143697,-0.8789619711509147,3.905560915039061,29.958644808743166,-9.729557203464609,1.5910381051430302,5,1.5730476379394531,1.9832115173339844,-1.5144500732421875,0.0811309814453125,4.9309844970703125,4,0.0358167610525173,-1.4205135327511675,85.63866424560547,1.9268094651593237,84.87242126464844,1.1420735711709045,84.36760711669922,0.0358167610525173
4502,2014-05-05,84.96257019042969,85.17892456054688,83.43009185791016,84.63804626464844,2045569.0,0.0017005014432898147,3.619010196268085,0.6428582223767134,39.6135231840531,41.655410995098265,1.8782581153799072,2.4968367658303663,1.1968978273554,1.7340629748627236,11.75135863271978,1.7488327026367188,-1.06748073839141,-2.1396148681640597,-5.41184052179328,1.132610785465161,-3.77572769497867,-0.5035020413494493,3.552820228925782,54.66234879512335,12.726810024871838,1.6361128268146072,5,1.3882484436035156,1.7984123229980469,-1.6586837768554688,-0.06310272216796875,5.075218200683594,0,0.03936337789485722,-3.354832985243731,84.8183364868164,-1.4205135327511675,85.63866424560547,1.9268094651593237,84.87242126464844,0.03936337789485722
4503,2014-05-06,84.65607452392578,85.873046875,83.96195220947266,85.59358978271484,2341035.0,-0.003607419900515607,1.5542061792597124,-2.8888941132217414,40.70921926217331,40.04987814208761,1.8871793781817985,2.575416064149067,1.5015511738258027,2.0690473783978263,11.8862508166252,1.9110946655273438,-0.9151032686979761,-2.21759033203125,-5.503504211029963,1.0683235469674628,-3.8605472715306064,-0.5746333925318936,3.5541979817429734,43.72987903609867,-0.40588801245988293,1.6429569394993544,5,1.6451644897460938,2.104907989501953,-0.9555473327636719,0.2433929443359375,4.5163116455078125,1,0.038760491241876194,3.619010196268085,84.96257019042969,-3.354832985243731,84.8183364868164,-1.4205135327511675,85.63866424560547,0.038760491241876194
4504,2014-05-07,86.39588928222656,87.60385131835938,83.61038208007812,84.59297180175781,4309137.0,0.020551564292165203,-1.119621293724134,-1.9230806790254065,48.39115664783899,40.115752172481514,-0.33910508876184053,0.5814193393349143,-0.2144056274798345,0.34927178145068183,11.662339937365223,3.99346923828125,-0.9386471980835012,-0.2974834442138672,-3.238310531423906,2.6433436429961716,-1.7678969878188866,1.1729300993911522,1.527572384576672,71.05817794294259,25.266394372677702,1.4704135436050227,5,-0.22986984252929688,0.3650932312011719,-1.4130363464355469,-1.4964218139648438,2.6593093872070312,2,0.021911533314576737,1.5542061792597124,84.65607452392578,3.619010196268085,84.96257019042969,-3.354832985243731,84.8183364868164,0.021911533314576737
4505,2014-05-08,87.28833770751953,87.28833770751953,85.5755615234375,86.54012298583984,2700998.0,0.010329755648184058,3.5783012134189867,0.4150022004807204,56.306896003336924,41.174551991583414,-1.4757782213292785,-0.3660027584871699,-1.0965452286976642,-0.5165930573206481,12.3403825133584,1.7127761840820312,-0.9670097673938614,0.6179519653320256,-2.295220194726369,3.53112412539042,-0.8386341146971716,2.0745380453612228,0.3655217707501208,92.44054158296211,39.561799917034435,1.4565860800291979,5,-1.6361503601074219,-0.5273551940917969,-1.956167221069336,-2.4114036560058594,1.7758712768554688,3,0.018589278945118526,-1.119621293724134,86.39588928222656,1.5542061792597124,84.65607452392578,3.619010196268085,84.96257019042969,0.018589278945118526
4506,2014-05-09,87.14410400390625,87.71202087402344,86.99085235595703,87.08100128173828,1851401.0,-0.0016523822929996879,-4.925775005485377,0.08433771795656164,50.144920070111134,42.32590354552151,-1.6175267007103997,-0.3355286392842487,-0.9757240071464253,-0.33986732326177105,12.642506196406572,0.7211685180664062,-1.2880413877257126,0.5350173950195369,-2.277417071493261,3.3474518615323348,-0.871199838236862,1.9412346282759358,-3.7140121459960938,86.73689199470459,31.702149082119206,1.4062172332564002,5,-1.5730476379394531,-0.3831214904785156,-1.6429100036621094,-2.492534637451172,1.9381332397460938,4,0.025033636393562153,3.5783012134189867,87.28833770751953,-1.119621293724134,86.39588928222656,1.5542061792597124,84.65607452392578,0.025033636393562153
4507,2014-05-12,88.947021484375,88.947021484375,87.39651489257812,87.62187957763672,2269025.0,0.02068892096690722,1.3401366810794004,20.999758191270704,54.16388735866408,44.925309388088436,-3.39600875144977,-2.216593122025216,-2.778389937918533,-2.0945851686894628,13.223961540486423,1.80291748046875,-1.3710950005025921,2.3153984069824247,-0.5670613704081973,5.197858184373047,0.8741685182871066,3.756628295677743,-5.431291046142576,100.0,47.22220931501887,1.4412298886953123,5,-2.758464813232422,-2.1860389709472656,-3.306100845336914,-4.295452117919922,0.4236907958984375,0,0.009019970383748577,-4.925775005485377,87.14410400390625,3.5783012134189867,87.28833770751953,-1.119621293724134,86.39588928222656,0.009019970383748577
4508,2014-05-13,89.98370361328125,90.09187316894531,89.33464813232422,89.51493835449219,3044571.0,0.011655051643166825,1.2105392102273993,0.3537472148495299,52.714795261905145,46.46540347794121,-3.969729388695697,-3.237509392373596,-3.7830074275784966,-3.073815344401851,13.664607076314095,1.1448516845703125,-1.4236536973590148,3.2366935729980497,0.01357836075248997,6.4598087852436095,1.6251359668752627,4.848251179120837,-6.250721533203119,98.3311007578201,49.3980911866454,1.611557606122783,5,-3.2227210998535156,-3.2227210998535156,-4.1624908447265625,-5.332134246826172,-0.8654022216796875,1,0.0006010508087606059,1.3401366810794004,88.947021484375,-4.925775005485377,87.14410400390625,3.5783012134189867,87.28833770751953,0.0006010508087606059
4509,2014-05-14,88.86589050292969,89.7042465209961,88.37910461425781,89.69523620605469,2302074.0,-0.012422395005606046,2.1276718347649144,-1.7692132417564532,53.93811738140118,48.06629839505994,-2.4874526361540177,-2.0808363150040634,-2.6672535273910114,-1.8997170531345091,13.341970971448283,1.6045989990234375,-1.2808873080988832,2.0264808654785185,-1.332427495821662,5.385389226778699,0.34702668482843535,3.7059350461286016,-4.7513749575195305,72.85433862308729,24.53822947322155,1.6794541806500891,5,-2.104907989501953,-2.104907989501953,-2.7336769104003906,-4.214321136474609,1.225982666015625,2,0.003448968606169611,1.2105392102273993,89.98370361328125,1.3401366810794004,88.947021484375,-4.925775005485377,87.14410400390625,0.003448968606169611
4510,2014-05-15,86.936767578125,88.86589050292969,86.92774963378906,88.02753448486328,3803550.0,-0.021708249519438394,-2.4959162750373283,1.3152137915808066,46.78505719127853,49.19639692897359,-0.396528624886912,-0.15317708467185298,-0.652506878947662,0.036037689082178304,12.540438805507275,1.938140869140625,-0.8225310677926387,0.09330139160155682,-3.265885436557184,3.4524882197602977,-1.5862920224778065,1.7728948056809202,-2.463610575302738,0.28500607627167684,-44.93829070405439,1.6795934140793696,5,-0.17578506469726562,-0.17578506469726562,-0.7391986846923828,-2.6728286743164062,3.434562683105483,3,0.02436749318296072,2.1276718347649144,88.86589050292969,1.2105392102273993,89.98370361328125,1.3401366810794004,88.947021484375,0.02436749318296072
4511,2014-05-16,86.65731811523438,87.07198333740234,86.14348602294922,86.44998168945312,2975466.0,-0.0032143990474398088,-1.263722773013895,-0.19008316488189747,50.529100973344285,50.4092389055615,0.19133405983713203,0.2258915115929767,-0.36331226000565664,0.3363943371688549,11.835281235549846,0.928497314453125,-0.5521255746262028,-0.24203872680664062,-3.546629082166163,3.0625516285528818,-1.8943339044864018,1.4102564508731206,-1.847038142444731,13.013721129302466,-35.61916900877568,1.652295177679758,5,0.19380950927734375,0.10366439819335938,-0.20508575439453125,-2.3933792114257812,2.1995620727539062,4,0.02777481373171531,-2.4959162750373283,86.936767578125,2.1276718347649144,88.86589050292969,1.2105392102273993,89.98370361328125,0.02777481373171531
4512,2014-05-19,86.27870178222656,86.7114028930664,85.67472076416016,86.31475830078125,2489632.0,-0.004369121284186761,1.5,-0.17390344421548426,58.054709682398304,52.33651561891983,0.8675042876101742,0.568328094480691,0.01997868481363696,0.7296104534641756,11.36947183564688,1.03668212890625,-0.33907299507608,-0.5791877746582088,-3.8935513456496125,2.735175796333195,-2.2363695601539035,1.077994010837486,-1.1515262176675805,13.673538124066223,-38.699489060936244,1.6571817854956996,5,0.5724258422851562,0.4822807312011719,0.08338356018066406,-2.0147628784179688,2.5331039428710938,0,0.032493945823409476,-1.263722773013895,86.65731811523438,-2.4959162750373283,86.936767578125,2.1276718347649144,88.86589050292969,0.032493945823409476
4513,2014-05-20,85.18793487548828,86.27870178222656,85.17892456054688,86.1795425415039,2992257.0,-0.012642365777494557,-1.1785784454486374,27.50148116800677,51.26720788950671,52.656076867994024,2.2815823242935096,1.5302373184444775,1.1072010979115703,1.7971163128678143,11.517977947373199,1.0997772216796875,-0.01385840099739255,-1.5383415222167969,-4.900516521404654,1.8238334769710605,-3.2194290218107255,0.1427459773771318,4.903938293457031,0.1991088152435416,-53.454010527958154,1.6810874995939307,5,2.4474639892578125,1.5730476379394531,1.1741504669189453,-0.9239959716796875,2.794525146484375,1,0.04910058461798328,1.5,86.27870178222656,-1.263722773013895,86.65731811523438,-2.4959162750373283,86.936767578125,0.04910058461798328
4514,2014-05-21,85.12483215332031,85.50344848632812,84.63804626464844,84.89045715332031,3311085.0,-0.000740747175761447,-1.341466435471885,-0.23635860031391376,47.8127405290421,51.71228181529461,2.397553015489322,1.3352068569922153,1.2418025646467754,1.8275747444733526,12.47233811544487,0.8654022216796875,0.2607803927844543,-1.394108581542966,-4.603355623088888,1.8151384600029559,-2.998732102315927,0.21051493922999498,4.868782043457031,11.51380848575842,-42.119161548788924,1.6046235207729598,5,2.2401275634765625,1.6361503601074219,1.237253189086914,-0.8608932495117188,1.8660202026367188,2,0.04691309383246156,-1.1785784454486374,85.18793487548828,1.5,86.27870178222656,-1.263722773013895,86.65731811523438,0.04691309383246156
4515,2014-05-22,85.80994415283203,86.04431915283203,85.043701171875,85.48542022705078,2135795.0,0.008048321296866057,1.522755251211818,1.3846354166666666,54.27019184519913,52.170645345859946,1.6546848668824623,0.5153524014067159,0.6637797079627035,1.098357499543539,13.360234516781977,1.0006179809570312,0.5766249323350792,-0.6066810607910185,-3.7665083294366895,2.5531462078546525,-2.186594695113854,0.973232573531817,3.969447326660159,48.14824102488551,-8.129097823585333,1.5799136343228357,5,1.5550155639648438,0.9510383605957031,0.3921318054199219,-1.5460052490234375,0.7031402587890625,3,0.04990014920050445,-1.341466435471885,85.12483215332031,-1.1785784454486374,85.18793487548828,1.5,86.27870178222656,0.04990014920050445
4516,2014-05-23,86.819580078125,87.053955078125,85.4673843383789,85.65669250488281,2192571.0,0.01176595481165621,-1.0584712543554007,3.5833646793304497,57.44220262927128,52.53490259814963,0.6640009580997628,-0.6092999575228504,-0.2559225270187113,0.032910969797001144,13.265463569756243,1.5865707397460938,0.6869055255801868,0.4561408996582088,-2.634799174065037,3.547080973381455,-1.089329137203407,2.0016109365198247,2.7541575927734385,90.2986818586614,32.42010986222455,1.5454700368616223,5,0.545379638671875,-0.058597564697265625,-0.8090629577636719,-2.5556411743164062,0.1262054443359375,4,0.040909552659773585,1.522755251211818,85.80994415283203,-1.341466435471885,85.12483215332031,-1.1785784454486374,85.18793487548828,0.040909552659773585
4517,2014-05-26,87.95541381835938,87.95541381835938,87.07198333740234,87.41454315185547,1550173.0,0.01308269101523285,2.266697699349724,0.4651100234874231,62.39835778404056,53.61085398949801,-0.7010024522637082,-1.7197079648696842,-1.2280663466860346,-1.138877151403264,13.07608553842028,1.135833740234375,0.6256134630601053,1.5198581695556612,-1.6520265072582134,4.691742846369536,-0.0660841688512761,3.1058005079625985,1.420896196289064,100.0,38.6656520180542,1.585942338406939,5,-0.7842674255371094,-1.1944313049316406,-1.9448966979980469,-3.6914749145507812,-0.928497314453125,0,0.010249128853973222,-1.0584712543554007,86.819580078125,1.522755251211818,85.80994415283203,-1.341466435471885,85.12483215332031,0.010249128853973222
4518,2014-05-27,87.84724426269531,88.27092742919922,87.40552520751953,87.89231872558594,2216156.0,-0.001229822599521202,1.1573251678426748,-0.08333685977458988,56.21623635239543,53.863978319608485,-1.0367896167802826,-1.409765988578755,-0.906137824029571,-1.0633378512754632,11.868803651430653,0.8654022216796875,0.6808149444159,1.2377067565917912,-1.8368101944976871,4.3122237076812695,-0.29955171895294086,2.7749652321365232,1.339535201953126,88.33754402323545,27.06691096684012,1.5372584755447365,5,-1.09527587890625,-1.0862617492675781,-1.8457412719726562,-3.5833053588867188,-0.8563919067382812,1,0.010979985433782646,2.266697699349724,87.95541381835938,-1.0584712543554007,86.819580078125,1.522755251211818,85.80994415283203,0.010979985433782646
4519,2014-05-28,88.36107635498047,88.36107635498047,87.64891815185547,87.64891815185547,1738377.0,0.0058491543656009615,1.0,-15.799593771157753,54.74861127622095,54.748817662379864,-1.8212880110610143,-1.7379411283154127,-1.2341936739327366,-1.6144844130905653,10.390322685919964,0.712158203125,0.541271387346228,1.5771060943603459,-1.4782391295789097,4.632451318299601,0.04943348239071099,3.1047787063299808,0.6437537816679679,100.0,40.9094082121925,1.5276726119696287,5,-1.8615150451660156,-1.6000938415527344,-2.4767627716064453,-4.097137451171875,-0.31551361083984375,2,-0.004284876878216881,1.1573251678426748,87.84724426269531,2.266697699349724,87.95541381835938,-1.0584712543554007,86.819580078125,-0.004284876878216881
4520,2014-05-29,88.16275024414062,88.68560028076172,87.87428283691406,88.36107635498047,1260602.0,-0.0022444963214695024,-1.093017763125523,-0.2784860301679808,54.48767331771071,55.18865903397614,-1.5989102584571953,-1.4132808132349908,-0.9377835975294033,-1.4505427193505085,9.62859352873374,0.8113174438476562,0.3247078906913856,1.2525756835937472,-1.8120835297577855,4.31723489694528,-0.2797539230820121,2.7849052902695064,0.6674085376278072,83.7534197213016,26.996642598027577,1.5323296066757637,5,-1.5009269714355469,-1.4017677307128906,-2.3573150634765625,-3.8988113403320312,-0.33353424072265625,3,-0.013292437962045933,1.0,88.36107635498047,1.1573251678426748,87.84724426269531,2.266697699349724,87.95541381835938,-0.013292437962045933
4521,2014-05-30,87.85625457763672,88.66757202148438,87.68498229980469,88.01851654052734,1911139.0,-0.003476475786601041,-2.892935948976816,0.8181573379496057,44.46477478363417,53.678666267446786,-1.2342555784124158,-0.9144045248657875,-0.5347431929914848,-1.1877596675747384,8.78305812800865,0.9825897216796875,0.14352349215010918,0.7941841125488338,-2.1319406825057285,3.720308907603396,-0.6688782849784474,2.257246510076115,-3.2182083129882812,48.603309692671395,-2.572638337520779,1.46306239752728,5,-1.1944313049316406,-1.0952720642089844,-0.76849365234375,-3.592315673828125,-1.3972625732421875,4,-0.015288270282779903,-1.093017763125523,88.16275024414062,1.0,88.36107635498047,1.1573251678426748,87.84724426269531,-0.015288270282779903
4522,2014-06-02,88.3069839477539,88.70362854003906,88.02753448486328,88.26190948486328,1497832.0,0.0051303048631430315,-1.631614895765279,-0.27778822644348317,40.95328264636992,52.532674573764915,-1.5276668839375986,-1.1612710332160816,-0.8997175065294414,-1.6617444451069048,7.51468032891174,0.8473739624023438,0.2321533413799841,1.0776927947998018,-1.7228008838267783,3.878186473426382,-0.32255404451349534,2.477939634113099,-3.588347167968749,69.44429751094656,23.232112355510893,1.400246839313291,6,-1.6361465454101562,-1.5460014343261719,-0.9961109161376953,-4.0430450439453125,-3.5697784423828125,0,-0.015414391528741467,-2.892935948976816,87.85625457763672,-1.093017763125523,88.16275024414062,1.0,88.36107635498047,-0.015414391528741467
4523,2014-06-03,87.93738555908203,88.37910461425781,87.6579360961914,88.11768341064453,1419960.0,-0.004185381179936387,1.0512792691130834,-4.0,44.550254125338654,52.170176084464536,-0.8124857696752059,-0.5620576945493525,-0.5061756879877066,-1.3082868900561948,6.559045597395132,0.7211685180664062,0.27082057055693554,0.5440288543701115,-1.9938831250142925,3.0819408337545156,-0.7249271353220905,1.8129848440623135,-3.059349108886721,27.350390254841113,-14.85179379791413,1.2689559896922054,6,-1.063720703125,-1.1764030456542969,-0.5836944580078125,-3.6734466552734375,-2.8035354614257812,1,-0.010353606141315974,-1.631614895765279,88.3069839477539,-2.892935948976816,87.85625457763672,-1.093017763125523,88.16275024414062,-0.010353606141315974
4524,2014-06-04,88.28895568847656,88.28895568847656,87.09001922607422,87.21621704101562,1813864.0,0.003997959766023795,1.2352815669317099,-5.949813811780636,59.7402511755305,52.777960454501354,-0.7465300307126341,-0.805848563804318,-0.8699092158483381,-1.67670821574481,6.616139064315058,1.1989364624023438,0.24282770730023628,0.8009456634521541,-1.7214887509730943,3.3233800778774025,-0.4602715437604701,2.0621628706647783,-3.257895554687508,74.30153334058318,25.690147286319686,1.2612172072126235,6,-1.2034492492675781,-1.5279731750488281,-1.4175453186035156,-4.025016784667969,-4.7687225341796875,2,-0.014702895989616493,1.0512792691130834,87.93738555908203,-1.631614895765279,88.3069839477539,-2.892935948976816,87.85625457763672,-0.014702895989616493
4525,2014-06-05,88.91096496582031,89.21746063232422,87.80216979980469,88.15373992919922,2557559.0,0.007045153864300824,1.065791744850972,0.705880261155285,65.47027239913606,53.669968206708546,-0.986099141918217,-1.3703187067398943,-1.4276484249067494,-2.320471236746272,6.741162034400233,1.4152908325195312,0.4260217686234853,1.3418235778808594,-1.2567992881692476,3.9404464439309663,0.0425121448558059,2.641135010905913,-3.7330020957812593,85.59322641725959,31.137302197485212,1.299311433025056,6,-0.7662429809570312,-2.149982452392578,-2.3144989013671875,-4.647026062011719,-5.516937255859375,3,-0.00973335765743144,1.2352815669317099,88.28895568847656,1.0512792691130834,87.93738555908203,-1.631614895765279,88.3069839477539,-0.00973335765743144
4526,2014-06-06,89.32563781738281,89.45184326171875,88.4151611328125,88.98307800292969,1967746.0,0.004663911270358145,2.484817398440706,0.45238838903386364,70.81281763717548,54.604908190390205,-1.1263517077795342,-1.7003547651655708,-1.8239272195415168,-2.757729967695525,7.171041184322019,1.03668212890625,0.7037893436172453,1.6474197387695284,-1.0570662904110435,4.3519057679501,0.29517672417924246,2.9996627533598144,-3.905305081606656,94.65644169797363,33.59427848065403,1.3522430145902853,6,-1.0547065734863281,-2.564655303955078,-2.7291717529296875,-5.061698913574219,-4.958030700683594,4,-0.01675243357370848,1.065791744850972,88.91096496582031,1.2352815669317099,88.28895568847656,1.0512792691130834,87.93738555908203,-0.01675243357370848
4527,2014-06-09,89.74932098388672,90.02877044677734,89.46085357666016,89.64114379882812,1139246.0,0.0047431306045648824,-1.4230725411370257,0.3157906458797327,84.28185120964413,57.723309841195615,-1.4179178945501008,-2.1722207152787405,-2.2393163393477096,-3.239476208583639,7.322422725337365,0.7031326293945312,0.8762337881012741,2.0309879302978544,-0.7746486210627097,4.8366244816584185,0.6281696546175652,3.4338062059781436,-4.006467406035156,90.49087718205136,20.832305219258743,1.4028182756802845,6,-1.1899261474609375,-2.9883384704589844,-3.1528549194335938,-5.485382080078125,-6.53558349609375,0,-0.03666132449161286,2.484817398440706,89.32563781738281,1.065791744850972,88.91096496582031,1.2352815669317099,88.28895568847656,-0.03666132449161286
4528,2014-06-10,90.03778839111328,90.10089111328124,89.2895736694336,89.4698715209961,1821027.0,0.003214145846054395,1.3376786106837215,5.249876578037943,85.71430156034567,61.16394209498725,-1.523155419569889,-2.5891769202931982,-2.513060464169172,-3.565487277392009,6.873555498297137,0.811317443847642,0.9478414362223191,2.316751098632807,-0.49816803487742334,5.131670232143037,0.9092915318776988,3.724210665387915,-3.866343126369145,97.9041711327515,20.027705292908948,1.4074595667551137,6,-1.4423332214355469,-3.1821517944335938,-3.4818878173828125,-5.7738494873046875,-5.030143737792969,1,-0.058870647318846836,-1.4230725411370257,89.74932098388672,2.484817398440706,89.32563781738281,1.065791744850972,88.91096496582031,-0.058870647318846836
4529,2014-06-11,89.1723861694336,89.80340576171875,88.55939483642578,89.75833892822266,2269456.0,-0.009611544631910385,2.6800352080888326,-1.0317579730782664,73.81863933019298,63.31182720748529,-0.5929179051725555,-1.7914858979957557,-1.6830824931550978,-2.7509587132016122,6.775166429093664,1.4783935546875,0.8329766264486693,1.4360240936279354,-1.4083215037926209,4.280369691048492,0.013851294917657242,2.8581968923382135,-2.5294074028650044,59.60776374220907,-21.11912227132312,1.4221727987102792,6,-0.5769309997558594,-2.3167495727539062,-2.641275405883789,-4.908447265625,-5.426788330078125,2,-0.04528908830704437,1.3376786106837215,90.03778839111328,-1.4230725411370257,89.74932098388672,2.484817398440706,89.32563781738281,-0.04528908830704437
4530,2014-06-12,89.0551986694336,89.51493835449219,88.829833984375,88.947021484375,1790559.0,-0.001314168040511321,-3.0,-0.18461758808364365,68.12866329203513,65.94114815286316,-0.37528924316734447,-1.5889180792535456,-1.5665037058422087,-2.6836836577475083,6.996051537362158,0.6851043701171875,0.8411182840711149,1.2129150390624943,-1.6636518110110927,4.089481889136081,-0.2253683859743063,2.651198464099295,-1.9972704212594863,37.96797494478471,-39.83183232787295,1.4382834250367953,6,-0.4597434997558594,-1.68572998046875,-2.5916976928710938,-4.791259765625,-5.67919921875,3,-0.06215207644061416,2.6800352080888326,89.1723861694336,1.3376786106837215,90.03778839111328,-1.4230725411370257,89.74932098388672,-0.06215207644061416
4531,2014-06-13,89.064208984375,89.49691009521484,88.26190948486328,89.21746063232422,1892502.0,0.00010117674291931777,2.468369347460442,-1.416672543902955,61.00179865918134,68.16876104317555,-0.21783985259199312,-1.4844744669530883,-1.5870737534750958,-2.736871451351476,6.832991289431174,1.2350006103515625,0.8389709549394695,1.1015808105468778,-1.7676324364626623,3.970794057556418,-0.33302581295789935,2.536187434051655,-1.6411251923880315,43.62737980160921,-30.068627482626965,1.434606623504773,6,-0.4687538146972656,-1.6947402954101562,-2.857624053955078,-4.800270080566406,-6.553611755371094,4,-0.06366397163431625,-3.0,89.0551986694336,2.6800352080888326,89.1723861694336,1.3376786106837215,90.03778839111328,-0.06366397163431625
4532,2014-06-16,89.08223724365234,89.69523620605469,89.00110626220703,89.10928344726562,1563535.0,0.0002024186761766522,-6.333333333333333,0.17648230198635934,62.47716506057715,70.16064003597982,-0.12777003908225026,-1.3509644400449332,-1.6254089880562503,-2.778405985467458,6.3856908719497065,0.6941299438476562,0.8596037306747206,0.9794322967529325,-1.8163823549832188,3.775246948489084,-0.4184750291151431,2.377339622621008,-1.3378165731100609,44.60771908280437,-26.111131613652283,1.3979073258680748,6,-0.4867820739746094,-1.7127685546875,-2.916217803955078,-4.81829833984375,-4.75970458984375,0,-0.052924469263810225,2.468369347460442,89.064208984375,-3.0,89.0551986694336,2.6800352080888326,89.1723861694336,-0.052924469263810225
4533,2014-06-17,89.37071228027344,89.92961120605469,88.80278778076172,89.2445068359375,1912878.0,0.0032383003115656894,-1.2321212670777415,-4.666290550070522,60.68701858548726,70.26583641486391,-0.21405647144592876,-1.3808036998435256,-1.9486943725195545,-3.0814637462237613,5.715599269053635,1.1268234252929688,1.0512254499097367,1.0587684631347685,-1.4276194506453521,3.545156376914889,-0.18442549375528472,2.3019624200248217,-1.3435151566024786,66.48687719876114,-0.5062895638617135,1.243193956890058,6,-0.41918182373046875,-2.0012435913085938,-2.8959426879882812,-5.106773376464844,-4.687591552734375,1,-0.06889253353125036,-6.333333333333333,89.08223724365234,2.468369347460442,89.064208984375,-3.0,89.0551986694336,-0.06889253353125036
4534,2014-06-18,89.11830139160156,89.79439544677734,89.11830139160156,89.42479705810547,1541313.0,-0.0028243132703283935,-3.411769098648346,-2.42854552049329,60.000031937249695,69.65803191909876,0.18815534639210796,-0.8578548484954212,-1.759737136818032,-2.821357795731643,4.758659306976465,0.6760940551757812,1.2535772764587705,0.6066841125488338,-1.3964836433555377,2.6098518684532053,-0.3948997654033519,1.6082679905010195,-0.842260989177376,51.35162336622612,-12.962925555376287,1.0015838779521857,6,0.06309890747070312,-1.7488327026367188,-2.357318878173828,-4.854362487792969,-3.9754409790039062,2,-0.0461258425496498,-1.2321212670777415,89.37071228027344,-6.333333333333333,89.08223724365234,2.468369347460442,89.064208984375,-0.0461258425496498
4535,2014-06-19,90.09187316894531,90.09187316894531,89.5870590209961,89.94763946533203,2506501.0,0.010924487587187004,5.999947103940756,-0.4705896995494486,70.52978786906425,69.62658416708639,-0.6708338468539097,-1.5749350054941402,-2.71410471957563,-3.797040282438104,4.172172844239812,0.97357177734375,1.4769727878829286,1.366159439086914,-0.3097792746866901,3.042098152860518,0.528190082200112,2.204128795973716,-1.5968506812182852,100.0,32.30605185006662,0.8379693568868037,6,-0.9104728698730469,-2.7224044799804688,-3.330890655517578,-5.827934265136719,-6.2290802001953125,3,-0.07044226195285064,-3.411769098648346,89.11830139160156,-1.2321212670777415,89.37071228027344,-6.333333333333333,89.08223724365234,-0.07044226195285064
4536,2014-06-20,90.37133026123048,90.59669494628906,89.72227478027344,89.76734924316406,6514436.0,0.003101912330772727,-1.5194710983611963,4.187516530018613,69.57266490551415,67.99223013329417,-0.8787727808360586,-1.659757330940053,-2.990766638561354,-4.099026922479865,4.292005800947887,0.874420166015625,1.555707303734664,1.468029022216811,-0.10714829581759489,3.043206340251217,0.6804403631996081,2.255617681234014,-1.6836035384369552,87.43721584988873,19.139954987010697,0.7875886590172009,6,-0.9420280456543111,-2.753959655761733,-3.6103477478027486,-6.107391357421889,-6.391349792480483,4,-0.07740652694085548,5.999947103940756,90.09187316894531,-3.411769098648346,89.11830139160156,-1.2321212670777415,89.37071228027344,-0.07740652694085548
4537,2014-06-23,88.85688018798828,90.7319107055664,88.85688018798828,90.09187316894531,2419426.0,-0.01675808100715659,-2.0365039259172315,-2.0447546264131393,57.16296275164272,64.81985915454942,0.5540342762347734,-0.07832464259783478,-1.495130404925419,-2.5575591010682217,4.4123941299376845,1.875030517578125,1.501971089372347,-0.0914943695068331,-1.6027611292956578,1.4197723902819916,-0.8471277494012384,0.6641390103875722,1.7398147583007812,2.8039896541086953,-67.75335552362513,0.7556333798944106,6,0.6400299072265625,-1.1719017028808594,-2.0508251190185547,-4.5929412841796875,-4.52532958984375,0,-0.07142140198438196,-1.5194710983611963,90.37133026123048,5.999947103940756,90.09187316894531,-3.411769098648346,89.11830139160156,-0.07142140198438196
4538,2014-06-24,88.81180572509766,89.16337585449219,88.58644104003906,89.14534759521484,1576295.0,-0.0005072703745085949,2.1219552472958467,0.27007592371797645,54.277311543267416,62.64860051155768,0.4547348273410563,0.04502597609871373,-1.4433357898915915,-2.474947271863101,4.429758468417745,0.576934814453125,1.3639261142186427,-0.18479690551757244,-1.6070485281232152,1.2374547170880703,-0.8959227168203938,0.5263289057852489,1.92010498046875,10.504212139638918,-57.11834996841497,0.711125811302821,6,0.6851043701171875,-1.1268272399902344,-2.0057506561279297,-4.5478668212890625,-5.246498107910156,1,-0.05054815668521451,-2.0365039259172315,88.85688018798828,-1.5194710983611963,90.37133026123048,5.999947103940756,90.09187316894531,-0.05054815668521451
4539,2014-06-25,87.98246002197266,88.4872817993164,87.79315185546875,88.40614318847656,2218574.0,-0.009338237144869033,1.3692043279559392,1.2702548149503636,42.65334580906103,59.81800968011611,1.2265206280702898,0.8901929893120979,-0.5955537759672609,-1.6099148595782111,4.612639731313444,1.0186538696289062,1.0685097540371657,-0.9952117919921903,-2.4624485459500107,0.47202496196563004,-1.7288301689711005,-0.26159341501328015,2.74945068359375,6.441772740135362,-56.47420812571251,0.7336183769789074,6,1.2800712585449219,-0.2974815368652344,-0.7842693328857422,-3.7185211181640625,-4.687591552734375,2,-0.037499966397957274,2.1219552472958467,88.81180572509766,-2.0365039259172315,88.85688018798828,-1.5194710983611963,90.37133026123048,-0.037499966397957274
4540,2014-06-26,86.99085235595703,88.31600189208984,86.55815124511719,88.31600189208984,2357794.0,-0.011270515347808874,1.653060049513501,3.127689842075883,33.07187228605099,56.71468452754607,2.1171466400157612,1.8862104379182938,0.40857873828039715,-0.5701760479092712,4.911783300935096,1.7578506469726562,0.6838116243837362,-1.9282245635986328,-3.610354147349696,-0.24609497984756956,-2.7692893554741573,-1.0871597717231083,3.5647328186035168,10.367178917236224,-46.52896395979311,0.8410647918755293,6,1.6541786193847656,0.8969535827636719,0.07211875915527344,-2.7269134521484375,-5.751312255859375,3,-0.021243520362320356,1.3692043279559392,87.98246002197266,2.1219552472958467,88.81180572509766,-2.0365039259172315,88.85688018798828,-0.021243520362320356
4541,2014-06-27,86.5130844116211,87.43257141113281,86.2877197265625,86.99085235595703,2351319.0,-0.005492163042396303,-1.4660312243221036,0.3605388911278715,26.71858122645412,52.74150854597685,2.452933539228951,2.3802274860676675,0.9360074072436504,-0.03390007374171944,5.4069610250101405,1.1448516845703125,0.426606295623543,-2.338833999633792,-4.285999984045205,-0.39166801522237904,-3.3124169918394983,-1.3652510074280855,3.722706048583987,5.070994611242058,-45.61033968814037,0.9735829922057039,6,1.9967308044433594,1.5865631103515625,0.5498867034912109,-2.2491455078125,-5.724273681640625,4,-0.030634573497128614,1.653060049513501,86.99085235595703,1.3692043279559392,87.98246002197266,2.1219552472958467,88.81180572509766,-0.030634573497128614
4542,2014-06-30,86.94578552246094,87.73004913330078,86.68435668945312,87.36946868896484,2523649.0,0.005001568419189528,-1.2095030830612985,0.8867969723100508,28.208420574928923,49.132775433692586,1.8833620483608229,1.9397732797739877,0.5084523935812229,-0.40843747440952427,5.808602542799712,1.2169647216796875,0.2432465403830122,-1.8380729675292997,-3.9533387327956575,0.27719279773705807,-2.8957058501624857,-0.7804400848961137,2.895197864379881,22.884022519486997,-20.922416042214998,1.0576328826331816,6,1.5640296936035156,1.5640296936035156,0.11718559265136719,-2.6818466186523438,-5.706245422363281,0,-0.034110969679430614,-1.4660312243221036,86.5130844116211,1.653060049513501,86.99085235595703,1.3692043279559392,87.98246002197266,-0.034110969679430614
4543,2014-07-01,87.02691650390625,87.17115020751953,86.2155990600586,86.99085235595703,2030630.0,0.0009331214958585576,4.888802689423326,-0.08512055894693245,33.00003748067033,46.13277604962821,1.603416644861511,1.8835030801674435,0.410558105775479,-0.44315291893882147,6.589721681166703,0.9555511474609375,0.11889117755525547,-1.711418533325201,-3.939565745640053,0.5167286789896508,-2.825492139482634,-0.597344927167768,2.458740516906744,35.714381670775204,-5.841587773018503,1.1140736061574275,7,1.44683837890625,1.44683837890625,-0.06085205078125,-2.7629776000976562,-5.6882171630859375,1,-0.030971635145096044,-1.2095030830612985,86.94578552246094,-1.4660312243221036,86.5130844116211,1.653060049513501,86.99085235595703,-0.030971635145096044
4544,2014-07-02,86.99085235595703,87.30636596679688,86.7114028930664,87.08100128173828,1530539.0,-0.0004144022263227187,1.199988715547155,-2.499682674000423,33.42980672660029,42.01055592268777,1.4594420208392194,1.915541022581209,0.3823058343596557,-0.3666010179729824,7.321958378633295,0.5949630737304688,-0.027324222561517786,-1.6825775146484432,-4.037842179984963,0.6726871506880769,-2.860209847316696,-0.5049451819801902,2.1023977095654374,36.90974341092029,-4.889404029892567,1.1776323326682587,7,1.4829025268554688,1.4829025268554688,-0.2343769073486328,-2.7269134521484375,-6.5626220703125,2,-0.0393782178929869,4.888802689423326,87.02691650390625,-1.2095030830612985,86.94578552246094,-1.4660312243221036,86.5130844116211,-0.0393782178929869
4545,2014-07-03,88.04556274414062,88.0726089477539,86.44096374511719,86.81056213378906,1881159.0,0.012124382732425998,1.5314623233351483,-13.69955991875423,42.99879813994856,39.05790405984715,0.09380100945054437,0.8355096556872752,-0.6801651773787398,-1.371976523024216,7.652541659650872,1.6316452026367188,-0.16846254659078852,-0.5845970153808651,-2.953247017952421,1.784052987190691,-1.768922016666636,0.5997279859049058,0.7023692007261815,98.54356167985473,54.622067043160975,1.1843250012857756,7,0.428192138671875,0.428192138671875,-1.4152908325195312,-3.7816238403320312,-7.968902587890625,3,-0.05395722540507586,1.199988715547155,86.99085235595703,4.888802689423326,87.02691650390625,-1.2095030830612985,86.94578552246094,-0.05395722540507586
4546,2014-07-04,87.82921600341797,88.37910461425781,87.7751235961914,88.04556274414062,1160916.0,-0.002457213446989459,-2.7221712861743894,-0.17517946056809616,41.61647180852588,37.33051617727861,-0.0987584433045754,0.9844746173598082,-0.4751249488643481,-1.1191429340304069,7.756724800155319,0.6039810180664062,-0.3047658629801049,-0.7261226654052706,-3.09680969546973,1.644564364659189,-1.9114661804375004,0.4592208496269592,0.6148359952718465,74.58344353345676,29.478552460402568,1.185343515032231,7,-0.13972854614257812,0.6445388793945312,-1.1178131103515625,-3.565277099609375,-6.274162292480469,4,-0.07502829016558532,1.5314623233351483,88.04556274414062,1.199988715547155,86.99085235595703,4.888802689423326,87.02691650390625,-0.07502829016558532
4547,2014-07-07,86.45899200439453,87.82921600341797,86.43195343017578,87.75709533691406,1632257.0,-0.015601004556047848,-1.066680584315562,6.000105793983849,32.98207531773309,34.964378818885905,1.0007995849369422,2.2088029077690123,0.9118102267908341,0.2752206782136426,7.831525797596117,1.3972625732421875,-0.647671640833039,-1.9318302154540987,-4.4079693176203705,0.544308886712173,-3.1698997665372275,-0.69376066437097,1.9201126098632812,11.249933879925946,-29.863493826318475,1.2380695510831332,7,0.8924484252929688,2.0147628784179688,0.252410888671875,0.3019905090332031,-6.048789978027344,0,-0.06558231992949748,-2.7221712861743894,87.82921600341797,1.5314623233351483,88.04556274414062,1.199988715547155,86.99085235595703,-0.06558231992949748
4548,2014-07-08,84.7372055053711,86.60322570800781,84.7372055053711,86.54012298583984,2125172.0,-0.019914487309034556,-1.070000677070991,1.388885950218931,28.147487968996117,33.35261683665647,2.3287102941665125,3.7029756353617955,2.6998108689110722,2.0131070372850672,8.365773832645981,1.8660202026367188,-1.0792375183672078,-3.388587570190424,-6.230200034366192,-0.5469751060146564,-4.809393802278308,-1.9677813381025402,3.6418991088867188,0.0,-38.173509234362946,1.420806232087882,7,1.8209495544433594,2.9973526000976562,1.9787044525146484,2.0237770080566406,-2.7764968872070312,1,-0.04127661969041141,-1.066680584315562,86.45899200439453,-2.7221712861743894,87.82921600341797,1.5314623233351483,88.04556274414062,-0.04127661969041141
4549,2014-07-09,85.13385009765625,85.32315826416016,84.67410278320312,84.7372055053711,1548091.0,0.004680878840877201,-1.4827596270301031,-0.2200015234097295,23.759608100927338,32.31792081608718,1.6600706424436424,3.1497503470984043,2.3590804980612177,1.6239489469150215,9.48394322512809,0.6490554809570312,-1.3515171094765748,-2.7900161743164062,-5.881464263971452,0.30143191533863956,-4.335740219143929,-1.2442921294888833,2.7353886413574173,12.40882826560576,-17.202795676802847,1.545724044827521,7,1.3927536010742188,2.5691566467285156,1.6834735870361328,1.6271324157714844,-2.5331039428710938,2,-0.04457863414473273,-1.070000677070991,84.7372055053711,-1.066680584315562,86.45899200439453,-2.7221712861743894,87.82921600341797,-0.04457863414473273
4550,2014-07-10,83.52023315429688,85.09779357910156,83.30388641357422,85.08877563476562,2477663.0,-0.01895388193425307,1.2613533632114486,-3.9545288426397893,18.22744806103246,31.374461575484773,3.0503885154387547,4.561300604695106,3.9863120423516705,3.2302757111448557,10.882975855256486,1.8299636840820312,-1.6647227572051975,-4.126884841918951,-7.739036063071836,-0.5147336207660658,-5.932960452495394,-2.3208092313425084,3.8377838317871067,4.26280668471586,-17.28929174099936,1.8060756105764422,7,2.3212623596191406,3.4976654052734375,3.4030113220214844,3.2407493591308594,-1.7938995361328125,3,-0.037021003796051666,-1.4827596270301031,85.13385009765625,-1.070000677070991,84.7372055053711,-1.066680584315562,86.45899200439453,-0.037021003796051666
4551,2014-07-11,83.39402770996094,84.10618591308594,82.68187713623047,83.42107391357422,2177752.0,-0.0015110762933668864,1.0387019978923573,0.01724288882835908,20.92132077203418,30.56478381960758,3.003474974764927,4.470114795882253,4.151391934470496,3.3586026610460493,12.483907847971448,1.4243087768554688,-1.8581134057968,-3.969581222534174,-7.981388937959466,0.04222649289111757,-5.975485080246827,-1.963677364821521,3.2342457730712937,13.835315531102522,-9.671555606090843,2.0059038577126462,7,2.136463165283203,3.3128662109375,4.05882453918457,3.366954803466797,-0.38762664794921875,4,-0.039779437986237176,1.2613533632114486,83.52023315429688,-1.4827596270301031,85.13385009765625,-1.070000677070991,84.7372055053711,-0.039779437986237176
4552,2014-07-14,84.36760711669922,84.42169189453125,83.48417663574219,83.7546157836914,1306352.0,0.011674449999277359,1.6000169269180313,-22.66459802538787,28.471642188204513,30.061628787111378,1.8167744376199977,3.2941076474912876,3.224151765426029,2.386350462337802,14.21549267776243,1.0276641845703125,-1.8842154220307208,-2.760270309448245,-6.898927915051601,1.3783872961551111,-4.829599112249923,-0.690941506646567,1.4713870969726628,42.988526768603386,17.10008249900349,2.0693288028016776,7,1.1628837585449219,2.3392868041992188,3.1483497619628906,2.3933753967285156,-0.7211685180664062,0,-0.033336887247155556,1.0387019978923573,83.39402770996094,1.2613533632114486,83.52023315429688,-1.4827596270301031,85.13385009765625,-0.033336887247155556
4553,2014-07-15,83.21373748779297,84.4036636352539,83.150634765625,84.33155059814453,1627735.0,-0.013676690240961742,-1.0144858208222942,-1.8235381972966918,27.603756845579767,29.41428991144243,2.6517183518140968,4.177230443474912,4.4217887639375135,3.536866218849866,15.991646605042728,1.2530288696289062,-1.8556828372095424,-3.6062911987304744,-7.953221840782902,0.7406394433219532,-5.779756519756688,-1.4328258777042606,1.9938333103906274,20.136453705682875,-7.872640105951618,2.1734653210262174,7,2.316753387451172,3.4931564331054688,4.446451187133789,3.5472450256347656,0.6039810180664062,1,-0.03369077686045585,1.6000169269180313,84.36760711669922,1.0387019978923573,83.39402770996094,1.2613533632114486,83.52023315429688,-0.03369077686045585
4554,2014-07-16,85.00764465332031,85.043701171875,83.4481201171875,83.47515869140625,1979419.0,0.02155782470160661,-1.0113678986698982,-1.3709679621060102,41.33861127493611,29.229824704218824,0.6111810527120554,2.1708750007550464,2.6373087034552043,1.7527373443388967,17.646518175189303,1.8299636840820312,-1.8333842136598548,-1.6068511962890568,-5.884402932068326,2.6707005394902126,-3.7456270641786915,0.5319246716005779,-2.3257675170898438,96.26854123836682,63.30032089538837,2.138775867889634,7,0.5228462219238281,1.699249267578125,2.7179012298583984,1.7578468322753906,0.5228424072265625,2,-0.035843082673120974,-1.0144858208222942,83.21373748779297,1.6000169269180313,84.36760711669922,1.0387019978923573,83.39402770996094,-0.035843082673120974
4555,2014-07-17,83.74559783935547,84.66509246826172,83.38501739501953,84.29549407958984,1941601.0,-0.014846274345228005,-1.0141896758703481,-0.3588262821980823,38.688285137291054,28.904470629637178,1.3400545205388283,3.0916053457305566,3.86554121278769,3.0052322550303643,19.161146423296323,1.6226272583007812,-1.9185765417909124,-2.551584243774414,-6.682024370508358,1.5788558829595303,-4.616804307141379,-0.486364180407449,-1.0164842224121031,45.03810136027832,8.188246808091975,2.0652200633669713,7,1.50994873046875,2.9612960815429688,3.979948043823242,3.0198936462402344,0.712158203125,3,-0.013670589429266689,-1.0113678986698982,85.00764465332031,-1.0144858208222942,83.21373748779297,1.6000169269180313,84.36760711669922,-0.013670589429266689
4556,2014-07-18,83.3759994506836,83.61939239501953,82.83512878417969,83.3399429321289,3822443.0,-0.004413347067876439,2.0,-0.06556967645263333,35.33334043837701,29.165722309708723,1.1304081414924951,3.067534336927949,4.200983148305625,3.347055554904472,20.456050083093622,0.9104690551757812,-2.033416462487139,-2.571416091918948,-6.42465632047508,1.2818241366371836,-4.498036206197014,-0.6447959776408823,-0.6005940826415923,24.48960557133086,-13.543267916050599,1.9266201142780657,7,1.2665519714355469,3.3308944702148438,4.606462478637695,3.3894920349121094,3.2903289794921875,4,-0.019785859760461433,-1.0141896758703481,83.74559783935547,-1.0113678986698982,85.00764465332031,-1.0144858208222942,83.21373748779297,-0.019785859760461433
4557,2014-07-21,82.5105972290039,83.3309326171875,82.14099884033203,83.23176574707031,1852877.0,-0.010379512418217773,1.588212842575153,-20.001057977147692,32.567861490647005,29.65687492322549,1.5386345723304373,3.618640874338297,4.963346323850658,4.18095172824178,22.684946257585487,1.2350006103515625,-2.3423271851888785,-3.119504165649417,-7.008988137869395,0.7699798065705608,-5.064246151759406,-1.174762179539428,2.5331039428710938,12.732907010668578,-24.536009750225524,1.9447419861099913,7,1.2214813232421875,3.9258575439453125,5.471864700317383,4.254894256591797,4.786750793457031,0,0.0060089715704243485,2.0,83.3759994506836,-1.0141896758703481,83.74559783935547,-1.0113678986698982,85.00764465332031,0.0060089715704243485
4558,2014-07-22,84.3225326538086,84.57494354248047,82.97936248779297,83.21373748779297,2185555.0,0.021960032840093957,-1.0228657651906448,-1.5374980163977783,40.94248951402463,31.56608396912519,-0.3780656910292066,1.5316652064490484,3.033881782257424,2.357514439350524,24.44981468517928,2.0643463134765625,-2.6134021442653648,-1.0831050872802734,-4.708664104459331,2.542453929898784,-2.895884595869802,0.7296744213092552,0.6631144714355486,75.15527134044572,36.277752130179024,1.8127795085895313,7,-0.7031364440917969,2.113922119140625,3.6599292755126953,2.4429588317871094,2.5691604614257812,1,-0.008017952425024122,1.588212842575153,82.5105972290039,2.0,83.3759994506836,-1.0141896758703481,83.74559783935547,-0.008017952425024122
4559,2014-07-23,84.68312072753906,84.83636474609375,83.81771850585938,84.01603698730469,1574406.0,0.004276295580576184,1.092596075481161,0.6016293727465389,38.02186668000222,33.765463815677386,-0.9044232065585049,0.9604690573818573,2.5935674317260293,1.9766092400660114,25.616345220634162,1.018646240234375,-2.696437443384653,-0.5575500488281193,-3.9842242740362366,2.869124176379998,-2.270887161432171,1.1557870637759322,0.24563343200684074,94.31453747236665,60.382551945490185,1.7133371126040566,7,-1.0907707214355469,1.7533340454101562,3.4773788452148438,2.0823707580566406,1.1628799438476562,2,-0.010219300071191872,-1.0228657651906448,84.3225326538086,1.588212842575153,82.5105972290039,2.0,83.3759994506836,-0.010219300071191872
4560,2014-07-24,85.14286041259766,85.69275665283203,84.2053451538086,84.90848541259766,1820132.0,0.0054289412235735135,1.2297223111761746,0.35134269637220367,40.59342935120614,35.951253657807605,-1.2402090356627298,0.3743784217901407,2.1199908146952,1.5535718430830627,25.767546724769062,1.4874114990234375,-2.5556987529198665,-0.005410766601556816,-3.3315634282779882,3.3207418950748746,-1.6684870974397654,1.6576655642366518,-3.001861572265625,84.51763128952433,53.42572462127528,1.6630763308382153,7,-1.225982666015625,1.2935943603515625,3.1325740814208984,1.6226310729980469,0.8022994995117188,3,0.0045526617977220685,1.092596075481161,84.68312072753906,-1.0228657651906448,84.3225326538086,1.588212842575153,82.5105972290039,0.0045526617977220685
4561,2014-07-25,83.86279296875,85.26005554199219,83.74559783935547,84.89946746826172,1863547.0,-0.015034348595343361,-1.3829748921074903,-4.42314453125,40.851359220638585,37.326777772522505,0.12666578821391283,1.5238403224717985,3.380070413207818,2.8264226382028426,25.85772903725475,1.5144577026367188,-2.4400547165484596,-1.152963638305664,-4.461299890395338,2.15537261378401,-2.807131764350501,0.501204487739173,-1.6507589721679636,48.47723913940061,14.260966600809823,1.654168126044838,7,0.05408477783203125,2.5736618041992188,4.412641525268555,2.902698516845703,2.2987213134765625,4,0.007094481982637735,1.2297223111761746,85.14286041259766,1.092596075481161,84.68312072753906,-1.0228657651906448,84.3225326538086,0.007094481982637735
4562,2014-07-28,83.97998046875,84.44873809814453,83.32191467285156,84.24140167236328,1780964.0,0.0013973717765836113,2.3333333333333335,0.25217288911457986,46.99141113369762,39.48096158231337,-0.05731636900186743,1.236463883727538,3.256050494259938,2.702194813471891,26.32117273601372,1.1268234252929688,-2.0768337615197936,-0.8874858856201229,-4.095935001340237,2.3209632300999914,-2.491710443480187,0.7167386722399414,-1.6983320190429652,36.87698580064671,-1.5985358983158946,1.6042245578600582,7,-0.06310272216796875,2.4564743041992188,4.543355941772461,3.0334129333496094,2.6412734985351562,0,0.03198795649190944,-1.3829748921074903,83.86279296875,1.2297223111761746,85.14286041259766,1.092596075481161,84.68312072753906,0.03198795649190944
4563,2014-07-29,84.33155059814453,84.88143920898438,83.59235382080078,83.88082122802734,1351950.0,0.0041863564081841,-1.5087677619563764,-1.7241500072960747,46.80086373849824,40.08787852270916,-0.2611081330949503,0.7089588038366514,2.936756409336482,2.347716379688279,26.379710913633836,1.2890853881835938,-1.7642552923340276,-0.4011474609374943,-3.4501480941019906,2.647853172227002,-1.9256477775197425,1.1233528556447538,-1.981679984374992,42.585542765751356,0.7791853933826403,1.5245003165822488,7,-0.4146728515625,1.3206367492675781,4.259393692016602,2.74945068359375,3.2452545166015625,1,0.03516830181919661,2.3333333333333335,83.97998046875,-1.3829748921074903,83.86279296875,1.2297223111761746,85.14286041259766,0.03516830181919661
4564,2014-07-30,83.5653076171875,84.30450439453125,83.24980163574219,83.84476470947266,2033800.0,-0.00908607722165955,-1.3168338403009963,-0.6200108331358543,50.19275869404354,41.36615336234832,0.31181396455950505,1.2705520429099266,3.729071387076658,3.144133469796799,26.649174655926473,1.0817489624023438,-1.5959316851850502,-0.9961132049560604,-3.8920175675596624,1.8997911576475417,-2.4440653862578614,0.45183897634574066,-1.1485792826367174,12.914932089955434,-32.25078040601717,1.447952181301798,7,0.35157012939453125,1.7488327026367188,5.025636672973633,3.5156936645507812,5.309600830078125,2,0.03980581886068135,-1.5087677619563764,84.33155059814453,2.3333333333333335,83.97998046875,-1.3829748921074903,83.86279296875,0.03980581886068135
4565,2014-07-31,83.29486846923828,85.58457946777344,83.29486846923828,83.9889907836914,4158274.0,-0.0032362610233914735,-5.597428006155199,2.48382429222747,49.58111784843409,42.94923974124356,0.5717154168212062,1.229889546778594,4.000890966792213,3.4564348962479983,27.302023374746348,2.2897109985351562,-1.3186670387402444,-1.029017639160159,-3.4643367036448183,1.4063014253245,-2.2466771714024816,0.1886418930821634,-0.8126195683218782,1.9302407654301623,-45.24883256531106,1.217659532242328,7,0.62200927734375,1.9651832580566406,5.178886413574219,3.7861328125,5.426788330078125,3,0.030627723520454397,-1.3168338403009963,83.5653076171875,-1.5087677619563764,84.33155059814453,2.3333333333333335,83.97998046875,0.030627723520454397
4566,2014-08-01,81.23954010009766,83.96195220947266,80.87895965576172,83.61038208007812,4563989.0,-0.02467533002827993,1.0058623077438553,3.415596834469114,37.89253108651306,43.54086969633978,2.5614839749794385,2.915713454393952,6.001196570691761,5.5266976074888134,28.74223071088894,3.0829925537109375,-1.398894170989223,-2.7548622131347713,-4.966118640608968,-0.5436057856605743,-3.8604904268718627,-1.64923399939768,4.453216552734375,7.662761947225487,-38.39211238819347,1.1056282137370983,8,2.0463180541992188,3.3894920349121094,7.026878356933594,5.841461181640625,7.139564514160156,4,0.05792277758113573,-5.597428006155199,83.29486846923828,-1.3168338403009963,83.5653076171875,-1.5087677619563764,84.33155059814453,0.05792277758113573
4567,2014-08-04,80.78881072998047,81.88859558105469,80.7257080078125,81.84352111816406,2398865.0,-0.005548152655244332,1.0314942789169594,0.4448674340549186,40.07380313500927,43.444348987560296,3.0645650788973313,3.0776596731669486,6.353914292182864,6.018967278239998,29.360961979727364,1.1628875732421875,-1.35835770463747,-2.9220825195312443,-5.253557248756167,-0.590607790306322,-4.087819884143713,-1.756345154918776,4.807669982910156,1.298711494797931,-46.05040612173654,1.165737364612464,8,2.420421600341797,3.7635955810546875,7.515920639038086,6.2921905517578125,7.6083221435546875,0,0.06650306525990612,1.0058623077438553,81.23954010009766,-5.597428006155199,83.29486846923828,-1.3168338403009963,83.5653076171875,0.06650306525990612
4568,2014-08-05,81.23954010009766,81.65421295166016,80.88796997070312,81.11333465576172,2130088.0,0.005579106389171251,-1.6562549590055542,-0.1196588615698444,32.66997107995084,42.84969392088793,2.3808999971405314,2.47853430675616,5.8118771618260325,5.6365706240083995,29.0832442871088,0.8654022216796875,-1.2320492619465284,-2.2964698791503935,-4.820564916148797,0.22762515784800996,-3.558517397649595,-1.0344223606511918,4.162109704589838,10.575132446275646,-29.32253068223895,1.2620475184992002,8,1.9696922302246094,3.3128662109375,7.270275115966797,5.841461181640625,6.83306884765625,1,0.06624500656400234,1.0314942789169594,80.78881072998047,1.0058623077438553,81.23954010009766,-5.597428006155199,83.29486846923828,0.06624500656400234
4569,2014-08-06,81.33869934082031,81.6722412109375,80.05863189697266,80.68965148925781,2660073.0,0.001220578558180918,1.4520486006446078,5.142788054648773,37.60444653649666,42.517584719253534,1.9639776866681302,2.1929051408291684,5.604114953236291,5.588014704781415,28.902954856831187,1.6136093139648438,-0.9733716329217259,-2.0075531005859375,-4.595681356354007,0.5805751551821317,-3.301617228469979,-0.7134889727018958,3.875912791992178,23.164668637313145,-15.418401250695918,1.2940641278840352,8,1.4829063415527344,2.880168914794922,7.1350555419921875,5.742301940917969,6.5896759033203125,2,0.07669296195390651,-1.6562549590055542,81.23954010009766,1.0314942789169594,80.78881072998047,1.0058623077438553,81.23954010009766,0.07669296195390651
4570,2014-08-07,80.42823028564453,81.85253143310547,80.40118408203125,81.27560424804688,2661901.0,-0.011193553161709557,-2.219970039862217,-1.3055646981380478,35.62006023369962,41.93632927626032,2.3862902652344644,3.0144018813244173,6.399555774155999,6.500117613541164,28.02748999621194,1.4513473510742188,-0.9875078438456342,-2.7634220123291016,-5.658935685529187,0.13209166087098367,-4.211178848929151,-1.3156651757290518,4.4770230330175735,9.468820365273956,-29.620655685373023,1.447756836600046,8,2.3933753967285156,3.790637969970703,8.045524597167969,6.65277099609375,7.094482421875,3,0.105021310696783,1.4520486006446078,81.33869934082031,-1.6562549590055542,81.23954010009766,1.0314942789169594,80.78881072998047,0.105021310696783
4571,2014-08-08,80.07666015625,80.61753845214844,79.12110900878906,79.51775360107422,2450647.0,-0.004371227964931168,-1.213332581036477,-0.6595748512159327,37.500009795585726,40.881729127581224,2.396316399643055,3.272482166620023,6.639521543780347,6.85129382057255,27.05916182048107,1.496429443359375,-1.0106140033051076,-2.9491237640380916,-6.158844891843273,0.26059736376709,-4.553984327940682,-1.3442632001355008,4.537795877110739,34.527760930694164,-7.5694829423270065,1.6048605639025924,8,2.27618408203125,3.6734466552734375,8.3970947265625,7.004341125488281,7.707481384277344,4,0.10795900610986786,-2.219970039862217,80.42823028564453,1.4520486006446078,81.33869934082031,-1.6562549590055542,81.23954010009766,0.10795900610986786
4572,2014-08-11,81.5550537109375,81.77140045166016,80.57246398925781,80.84290313720703,2192029.0,0.018462227967584788,1.0944974243120948,1.274185402077617,35.2828337662401,39.601948019552545,0.6009719605764445,1.6575593649917835,5.049871073589969,5.372175108473897,26.015393384292217,1.6947402954101562,-1.0953128587788967,-1.3301025390624943,-4.538742394764043,1.8785373166390542,-2.9344224669132615,0.27421738878827284,2.6199345604575086,89.10905469913104,49.078681228553776,1.6043199278507716,8,0.79779052734375,1.9201087951660156,6.526567459106445,5.525947570800781,6.508537292480469,0,0.08367416355959212,-1.213332581036477,80.07666015625,-2.219970039862217,80.42823028564453,1.4520486006446078,81.33869934082031,0.08367416355959212
4573,2014-08-12,80.41020202636719,81.6632308959961,80.24794006347656,81.30264282226562,2013693.0,-0.014037777335394908,-1.3259356780139175,-1.2531630652539558,29.026515134493053,37.25014317960249,1.2640078880706938,2.721121424424865,6.07978377316519,6.480273723837911,24.825757508971662,1.4152908325195312,-1.1369264630457678,-2.3347774505615178,-5.722913047554712,1.0533581464316768,-4.028845249058122,-0.6407096520649134,3.3604759040193386,47.19493426216366,13.451530433698544,1.6940677984965997,8,1.9426422119140625,2.45196533203125,7.5023956298828125,6.670799255371094,8.149192810058594,1,0.09932733217793666,1.0944974243120948,81.5550537109375,-1.213332581036477,80.07666015625,-2.219970039862217,80.42823028564453,0.09932733217793666
4574,2014-08-13,81.96070861816406,82.06888580322266,80.70767974853516,80.96009063720703,1902423.0,0.019282461089806135,1.2370369441605908,-1.1212149708482226,35.891270800761234,35.729049063194395,-0.6012783919953364,0.980935021961983,4.418651535462402,4.881505769435137,24.082000889376555,1.6586837768554688,-1.2815167825465323,-0.6319240570068416,-3.862002580787447,2.5981544667737637,-2.2469633188971443,0.983115204883461,1.4380037984946625,96.33021111832927,66.15869822659079,1.615039261890303,8,-0.4191780090332031,0.4462242126464844,5.185647964477539,5.120292663574219,6.220069885253906,2,0.07457110160020419,-1.3259356780139175,80.41020202636719,1.0944974243120948,81.5550537109375,-1.213332581036477,80.07666015625,0.07457110160020419
4575,2014-08-14,82.60074615478516,83.24078369140625,81.5550537109375,82.2041015625,2527748.0,0.007809077635027251,1.0107475508597585,0.396399624865615,44.06777594404411,36.41518738069785,-1.5087979106022118,0.2642801855802759,3.6530924978510484,4.230839844281775,22.964624317668314,1.68572998046875,-1.455037141522169,0.0653560638427706,-3.118943823556819,3.24965595124236,-1.5267938798570242,1.6575060075425654,-3.4796371459960938,84.46388159429898,54.26950517831054,1.5921499436997963,8,-1.4197998046875,-0.19381332397460938,4.514059066772461,4.480255126953125,4.299964904785156,3,0.06449855887950506,1.2370369441605908,81.96070861816406,-1.3259356780139175,80.41020202636719,1.0944974243120948,81.5550537109375,0.06449855887950506
4576,2014-08-15,81.72633361816406,83.93490600585938,81.27560424804688,83.01541900634766,3630220.0,-0.010586012564372416,-1.427982822453408,-3.2499759564523263,40.1107605531198,36.4192937604879,-0.6236561141593739,1.0632821391365042,4.375866611302129,5.063666562912417,21.352499634553183,2.6593017578125,-1.6668989917744454,-0.7265731811523466,-3.9046482633614943,2.451501901056801,-2.3156107222569204,0.8624643599522273,-2.522831115722653,40.09783593856698,10.30474428572364,1.589037541104574,8,-0.19832611083984375,0.6805992126464844,4.703363418579102,5.29156494140625,4.786750793457031,4,0.07092425210748954,1.0107475508597585,82.60074615478516,1.2370369441605908,81.96070861816406,-1.3259356780139175,80.41020202636719,0.07092425210748954
4577,2014-08-18,83.00640106201172,83.38501739501953,82.44749450683594,82.71793365478516,1671866.0,0.015662851704914216,-1.260873564910215,-0.2237768032054355,44.62323983774065,37.74743473357566,-1.7389464438337114,-0.1873415137022647,2.9422501195316215,3.741405929733901,19.331091358711983,1.6586837768554688,-1.838087773164986,0.5287040710449276,-2.658986149487518,3.716394291577373,-1.065141039221288,2.1225491813111432,-3.6136424194335888,74.81655761518692,44.71490757711773,1.5938451102662212,8,-1.4783935546875,-0.5994682312011719,3.1122913360595703,3.7004928588867188,1.98321533203125,0,0.05755869929773616,-1.427982822453408,81.72633361816406,1.0107475508597585,82.60074615478516,1.2370369441605908,81.96070861816406,0.05755869929773616
4578,2014-08-19,83.64643859863281,84.0881576538086,83.39402770996094,83.54727935791016,1465438.0,0.007710700963205808,-2.4222038329164395,0.3437450409944459,50.3325931254496,39.16167324345931,-2.2368940212724056,-0.9282175671795301,2.1436353888294946,3.0639080585473266,18.319893716877793,1.081756591796875,-1.65419196169357,1.2025463104248075,-1.9163666459177193,4.321459266767334,-0.356910167746463,2.762002788596078,-4.0719940615234265,86.93323643717021,52.39973382739834,1.5594564781712668,8,-2.0418052673339844,-1.2395057678222656,2.4722537994384766,3.060455322265625,1.6586837768554688,1,0.05280741749185913,-1.260873564910215,83.00640106201172,-1.427982822453408,81.72633361816406,1.0107475508597585,82.60074615478516,0.05280741749185913
4579,2014-08-20,83.81771850585938,84.87242126464844,83.48417663574219,84.87242126464844,2082551.0,0.002047665269389709,1.6324850624267588,-10.63645456643841,52.16097090599267,40.99955220704744,-2.256879483517693,-1.2307570200038072,1.8403978253289779,2.8357761980300893,17.655732341767852,1.38824462890625,-1.4603765803068,1.4170963287353544,-1.5931316416989745,4.427324299169683,-0.08801765648181004,2.922210313952519,-3.972451181748042,70.67677466157024,30.69649945490236,1.5051139852171647,8,-1.820953369140625,-1.4107856750488281,2.300973892211914,2.8891754150390625,0.26142120361328125,2,0.05657128844702375,-2.4222038329164395,83.64643859863281,-1.260873564910215,83.00640106201172,-1.427982822453408,81.72633361816406,0.05657128844702375
4580,2014-08-21,85.53048706054688,85.53048706054688,83.40304565429688,84.07913970947266,2278369.0,0.020434444950536035,1.9316778022509475,-1.376072394785955,68.2515627099217,44.416391419751434,-3.5422900612090586,-3.0704185414175242,0.016631334978455925,1.0938182004956616,17.81224637358752,2.12744140625,-1.1549893504957964,3.1104835510253963,0.02194225033242958,6.199024851718363,1.56621290067892,4.654754201371873,-5.2830474211925775,100.0,53.621292712978764,1.544270650346482,8,-2.6412734985351562,-3.123554229736328,0.5882053375244141,1.1764068603515625,-0.8744125366210938,3,0.030986511756854185,1.6324850624267588,83.81771850585938,-2.4222038329164395,83.64643859863281,-1.260873564910215,83.00640106201172,0.030986511756854185
4581,2014-08-22,84.45775604248047,85.61162567138672,83.96195220947266,85.36822509765625,2189279.0,-0.01254208943422741,1.361280529422364,-0.6273267763929118,64.82160909337476,47.69847756721084,-1.9922525979250025,-2.0562542001925976,0.9633201784242829,2.125355978504416,17.718388728356032,1.6496734619140625,-0.9459375327711967,2.008004379272464,-1.1497349819219664,5.165743740466894,0.4291346986752558,3.586874059869672,-3.6820116610069107,63.532812993545186,10.978727811646415,1.578869680597213,8,-1.5279731750488281,-2.050823211669922,1.5234642028808594,2.2491378784179688,-0.24340057373046875,4,0.028925170778407727,1.9316778022509475,85.53048706054688,1.6324850624267588,83.81771850585938,-2.4222038329164395,83.64643859863281,0.028925170778407727
4582,2014-08-25,86.66632843017578,86.66632843017578,85.3501968383789,85.59358978271484,1972050.0,0.0261500244759576,1.453778643870105,-1.1782263673462547,69.19647387250066,52.161806315878344,-3.799054849311034,-4.2722960319345304,-1.3488104899849134,-0.11630325256203378,17.578346117979994,2.2085723876953125,-0.553744794290651,4.082259368896487,0.45659482541580587,7.707923912377169,2.2694270971561536,5.895091640636821,-5.310278293912646,100.0,40.39527072533967,1.8128322717403373,8,-2.9793243408203125,-3.7726097106933594,-0.9916057586669922,0.04056549072265625,-1.5955810546875,0,-0.0017682071149253131,1.361280529422364,84.45775604248047,1.9316778022509475,85.53048706054688,1.6324850624267588,83.81771850585938,-0.0017682071149253131
4583,2014-08-26,87.29734802246094,87.29734802246094,86.00826263427734,86.36885070800781,1876143.0,0.007281023711458445,1.7767132292522596,0.8655391661806751,70.31350460571079,55.986498960872744,-3.744129570962201,-4.922091321560316,-2.0874908430727146,-0.7857125284330522,17.91626347784266,1.2890853881835938,-0.1092098019409633,4.56498908996582,0.43136916014698556,8.698609019784655,2.49817912505641,6.631799054875231,-5.197858925050028,100.0,34.307571656372474,2.066809964909415,8,-3.0108718872070312,-4.0881195068359375,-2.2130813598632812,-0.8608932495117188,-3.2452545166015625,1,-0.026435300506771453,1.453778643870105,86.66632843017578,1.361280529422364,84.45775604248047,1.9316778022509475,85.53048706054688,-0.026435300506771453
4584,2014-08-27,86.89169311523438,87.23424530029297,86.50406646728516,86.94578552246094,1503890.0,-0.004646818218603688,1.3143105866421627,-0.05825801150369762,72.81989452809971,59.18117880354559,-2.866947069046276,-4.484370471822984,-1.788292971464415,-0.43357449261145575,18.061597470715846,0.7932815551757812,0.27647689425261035,3.9930149078369084,-0.5309651865447762,8.516995002218593,1.7310248606460732,6.255004955027744,-3.960546589815465,89.58337414827382,16.0859127895571,2.2619900471908423,8,-2.6052169799804688,-3.682464599609375,-1.8637676239013672,-0.45523834228515625,-4.498283386230469,2,-0.018259176255686627,1.7767132292522596,87.29734802246094,1.453778643870105,86.66632843017578,1.361280529422364,84.45775604248047,-0.018259176255686627
4585,2014-08-28,85.84600067138672,86.67534637451172,85.160888671875,86.45899200439453,2199717.0,-0.012034435126737297,1.896543170244123,11.332299012693936,69.41750988209277,62.4374842845426,-1.466748755514928,-3.412726308913747,-0.8947894443957978,0.5879615516857655,18.88334883143576,1.730804443359375,0.8590745968606228,2.819765853881833,-1.891244982015678,7.530776689779344,0.4642604359330704,5.175271271830596,-2.2162619064410904,56.486503178346524,-21.034029425948603,2.355505417948757,8,-0.9735794067382812,-2.6367721557617188,-0.8315982818603516,0.5904541015625,-4.75970458984375,3,-0.02058175043794408,1.3143105866421627,86.89169311523438,1.7767132292522596,87.29734802246094,1.453778643870105,86.66632843017578,-0.02058175043794408
4586,2014-08-29,85.94515991210938,86.42293548583984,84.89045715332031,85.81895446777344,2258071.0,0.0011550828221134068,1.8333145259119248,-0.20588454932417294,66.28765362907106,64.8446413724682,-1.0108334253172018,-3.3110353407176234,-1.1571322843302028,0.4550455623827361,18.319295432043543,1.5324783325195312,1.3043946106637492,2.6836441040039034,-2.1207488969171635,7.48803710492497,0.28144760354336995,5.085840604464437,-1.7286036659613018,43.82013211781562,-30.90295517958458,2.4021965004605303,8,-0.5994720458984375,-2.735931396484375,-0.76849365234375,0.49129486083984375,-6.65277099609375,4,-0.014998929427810226,1.896543170244123,85.84600067138672,1.3143105866421627,86.89169311523438,1.7767132292522596,87.29734802246094,-0.014998929427810226
4587,2014-09-01,86.16151428222656,86.3327865600586,85.50344848632812,85.90910339355469,1124861.0,0.0025173537443927696,1.787899771742197,2.0,72.91670973351249,67.35398766225296,-0.8186596510359152,-3.2719994321571306,-1.4886979673220253,0.2038346875146999,17.65054091364026,0.8293380737304688,1.6215150778226501,2.6313632965087947,-2.191669950496717,7.4543965435143065,0.219846673006046,5.0428799200115435,-1.4520313518684276,52.80908848850626,-24.347037301667314,2.4115166235027528,9,-0.8113174438476562,-2.9522857666015625,-0.9848480224609375,0.27494049072265625,-8.050033569335938,0,-0.02259893909360211,1.8333145259119248,85.94515991210938,1.896543170244123,85.84600067138672,1.3143105866421627,86.89169311523438,-0.02259893909360211
4588,2014-09-02,86.62125396728516,87.1260757446289,86.20658874511719,86.5130844116211,1357390.0,0.005335789289318882,-1.5500190427827854,0.4285455204932898,70.3383561032681,69.37369712861688,-0.907476009238323,-3.486644143394898,-2.059229050662225,-0.2753437132490433,17.118268453350954,0.9645614624023438,2.114257016321716,2.822017288208002,-2.0630343096251664,7.707068886041171,0.37949148929142495,5.264543087124579,-1.7307968139648438,73.84612880649729,-0.8480620583970335,2.4425257989165834,9,-1.27105712890625,-3.4120254516601562,-1.4445877075195312,-0.1847991943359375,-8.185249328613281,1,-0.01789984005983647,1.787899771742197,86.16151428222656,1.8333145259119248,85.94515991210938,1.896543170244123,85.84600067138672,-0.01789984005983647
4589,2014-09-03,87.5768051147461,88.34304809570312,86.99085235595703,87.03592681884766,2764599.0,0.011031370520470984,-3.285697013662193,5.000282127239385,71.1332783795904,69.69388775858008,-1.4234118143532442,-4.164400906598161,-3.0900159058728747,-1.2344670043572705,16.38137150302405,1.7217941284179688,2.5183704943199814,3.465663146972659,-1.552677832819839,8.484004126765157,0.9564926570764101,5.974833636868908,-2.30124542236328,77.8067256230416,4.168709699766964,2.5091704898962477,9,-1.4243049621582031,-3.8447265625,-2.7922725677490234,-1.140350341796875,-12.21478271484375,2,-0.0402470905882959,-1.5500190427827854,86.62125396728516,1.787899771742197,86.16151428222656,1.8333145259119248,85.94515991210938,-0.0402470905882959
4590,2014-09-04,88.87490844726562,89.10027313232422,86.67534637451172,87.23424530029297,3095055.0,0.014822455909629495,1.3189590074528588,3.0333314525911925,79.3052888374566,71.3031855079225,-2.455433953945814,-5.056504056973637,-4.417854699618786,-2.526039477186714,15.890400614701178,2.4249267578125,2.8554275081108926,4.341432571411133,-0.7922561283635758,9.475121271185841,1.7745882215237856,6.90827692129848,-3.04720084228515,94.64668559902427,16.073473732364505,2.566844349887354,9,-1.8795433044433594,-4.764217376708984,-4.2593994140625,-2.4384536743164062,-12.701568603515625,3,-0.07292833074598948,-3.285697013662193,87.5768051147461,-1.5500190427827854,86.62125396728516,1.787899771742197,86.16151428222656,-0.07292833074598948
4591,2014-09-05,88.7216567993164,89.064208984375,87.91935729980469,88.49629211425781,2117675.0,-0.0017243522454951643,1.5148612752122141,0.1373619474993606,75.81435963599172,72.0385061483104,-1.825737385053884,-4.450566161101506,-4.2813301459368915,-2.3460669489620614,14.772306385204114,1.1448516845703125,3.184279001167525,3.7559310913085966,-1.2519776676471963,8.76383985026439,1.2519767118307072,6.259885470786486,-2.23943608886718,89.4735948990652,9.994537626110912,2.5039543794778965,9,-1.7262916564941406,-4.610965728759766,-4.13319206237793,-2.2852020263671875,-12.3590087890625,4,-0.08605971747173535,1.3189590074528588,88.87490844726562,-3.285697013662193,87.5768051147461,-1.5500190427827854,86.62125396728516,-0.08605971747173535
4592,2014-09-08,88.37910461425781,89.07322692871094,88.00950622558594,88.92899322509766,1370715.0,-0.0038609759715536596,1.5376348000182007,-2.439994583432073,71.96656571980589,72.22217960543209,-1.3574254923935172,-3.7635178033920482,-3.9737798021835715,-2.0035596832819635,14.536360970008937,1.063720703125,3.1666402045481874,3.07217636108399,-1.8869418055406868,8.031294527708667,0.5926172777716516,5.5517354443963285,-1.7037582397460938,75.07784465870951,-3.3154499014379866,2.4795590833123393,9,-1.3837394714355469,-4.268413543701172,-4.421659469604492,-2.57366943359375,-14.152915954589844,0,-0.10281520431670299,1.5148612752122141,88.7216567993164,1.3189590074528588,88.87490844726562,-3.285697013662193,87.5768051147461,-0.10281520431670299
4593,2014-09-09,88.39713287353516,89.00110626220703,88.35205841064453,88.79377746582031,1635057.0,0.00020398780182295795,-1.6666248726588826,0.7213180714533473,71.56199865361666,72.08241339715619,-1.3444238510285231,-3.3228707195208926,-4.029937569141097,-2.032899498643502,14.128729682852898,0.6490478515625,3.286210289003961,2.6908580780029325,-1.879018929270444,7.260735085276309,0.40591957436625137,4.975796581639614,-1.2368011474609375,71.0036496350365,-8.020153003244275,2.2849385036366874,9,-1.4017677307128906,-4.286441802978516,-4.516313552856445,-2.668323516845703,-14.098831176757812,1,-0.11635730511033249,1.5376348000182007,88.37910461425781,1.5148612752122141,88.7216567993164,1.3189590074528588,88.87490844726562,-0.11635730511033249
4594,2014-09-10,88.0726089477539,88.4151611328125,87.62187957763672,88.0726089477539,1735373.0,-0.00367120420348388,1.3157976792356176,-0.0,63.76958088860641,71.45486573121326,-0.9328722864364352,-2.6530019832314906,-3.7469376621044432,-1.7448629358971743,13.78114338275821,0.7932815551757812,3.1359678808154996,2.060739135742182,-2.265446503791452,6.386924775275816,-0.10235368402463507,4.223831955508999,-0.5242889404296847,57.620815504656434,-17.975110984307037,2.16309281976682,9,-1.0772438049316406,-3.9619178771972656,-4.191789627075195,-2.343799591064453,-12.169708251953125,2,-0.10941658733873338,-1.6666248726588826,88.39713287353516,1.5376348000182007,88.37910461425781,1.5148612752122141,88.7216567993164,-0.10941658733873338
4595,2014-09-11,87.92837524414062,88.6044692993164,87.39651489257812,88.26190948486328,1742287.0,-0.0016376681165292117,1.3716680272924047,-100.0,70.90120812301224,71.96748289720672,-0.5165062479314599,-2.202072288063235,-3.680761791064185,-1.615727574976745,14.20925574582807,1.2079544067382812,2.8974585401015815,1.6501239776611385,-2.4414202494751294,5.741668204797406,-0.39564813590699544,3.6958960912292724,1.1718978881835938,31.72043500022751,-43.52590945406362,2.045772113568131,9,-0.6265144348144531,-3.8176841735839844,-4.408138275146484,-2.5331039428710938,-13.035110473632812,3,-0.14291578582393605,1.3157976792356176,88.0726089477539,-1.6666248726588826,88.39713287353516,1.5376348000182007,88.37910461425781,-0.14291578582393605
4596,2014-09-12,87.52271270751953,87.89231872558594,86.936767578125,87.87428283691406,1555486.0,-0.00461355660780427,3.9300714440355056,1.0540750737699294,56.58805079433646,70.1531874595205,0.15250242630618516,-1.4123037546250146,-3.3525057353899115,-1.228107421021548,14.984445945825438,0.991607666015625,2.640417926430459,0.9546424865722685,-2.55975846548705,4.469043438631587,-0.8025579894573838,2.7118429626019207,1.54348526000976,27.425990072492233,-42.843119363714486,1.7572004760296578,9,0.13071823120117188,-3.4120216369628906,-4.002475738525391,-2.12744140625,-10.511016845703125,4,-0.12967345861064072,1.3716680272924047,87.92837524414062,1.3157976792356176,88.0726089477539,-1.6666248726588826,88.39713287353516,-0.12967345861064072
4597,2014-09-15,87.78414154052734,88.05458068847656,87.053955078125,87.29734802246094,1857656.0,0.002986982749054512,-1.0555603444898087,-1.3846270697250493,53.97062465850947,68.3345506323251,0.1625416720108035,-1.3675592139087485,-3.6457260042494113,-1.4843631620614985,15.841325035058528,1.0006256103515625,2.510515958383067,0.9771842956542969,-2.1455445649083202,4.099913156216914,-0.5841801346270046,2.5385487259355983,1.196879211425781,41.04820439283457,-24.40841491529023,1.5613644302813081,9,0.103668212890625,-3.110034942626953,-4.732666015625,-2.8576316833496094,-10.682296752929688,0,-0.130108848020123,3.9300714440355056,87.52271270751953,1.3716680272924047,87.92837524414062,1.3157976792356176,88.0726089477539,-0.130108848020123
4598,2014-09-16,88.06359100341797,88.06359100341797,87.32439422607422,87.61286163330078,1838062.0,0.003183370686169029,2.2800027082839636,0.9259148969516495,59.75974716648812,67.07082494198039,0.12203717461969177,-1.369325316343179,-3.8988683290511688,-1.7227048746903506,16.937304088758808,0.73919677734375,2.4739854083928208,1.035776138305664,-1.7526966495283318,3.82424892613966,-0.3584602556113339,2.430012532222662,0.8356596215820247,67.56744392444267,4.949431160428205,1.3942363939169986,9,-0.17578125,-3.389484405517578,-5.149587631225586,-3.1370811462402344,-9.961128234863281,1,-0.15712966262314854,-1.0555603444898087,87.78414154052734,3.9300714440355056,87.52271270751953,1.3716680272924047,87.92837524414062,-0.15712966262314854
4599,2014-09-17,88.55939483642578,88.59545135498047,88.0726089477539,88.20782470703125,1834980.0,0.005630066039307602,1.4680820413087714,0.7800027082839636,74.87598727558104,66.57868032399422,-0.24555090592586737,-1.5722929476593208,-4.374848340984045,-2.182160990912564,17.735872413352517,0.5318603515625,2.358981137846328,1.2944961547851506,-1.1269367038415083,3.7159290134118095,0.08377972547182821,2.505212584098473,0.26135646669921186,97.29721074710987,32.50308037909447,1.2107164293133295,9,-0.5543975830078125,-3.6554183959960938,-5.9518890380859375,-3.632884979248047,-10.952735900878906,2,-0.16103422077340845,2.2800027082839636,88.06359100341797,-1.0555603444898087,87.78414154052734,3.9300714440355056,87.52271270751953,-0.16103422077340845
4600,2014-09-18,88.18077850341797,88.3069839477539,87.3604507446289,87.62187957763672,3507632.0,-0.004275281393997132,1.3333458717321798,1.5897224452594345,69.49678964702751,65.87672810299819,0.027098125516019422,-1.038170528614117,-3.92837936181931,-1.7812642830598406,17.95166838740469,1.198944091796875,2.2758661414297308,0.7833652496337891,-1.5258976134743563,3.0926281127419344,-0.3712661819202907,1.9379966811878688,0.5646134507070286,74.9998850083024,7.240691296869457,1.1546314315540749,9,-0.17578125,-2.992839813232422,-6.206546783447266,-3.2542686462402344,-11.051895141601562,3,-0.13923530746716284,1.4680820413087714,88.55939483642578,2.2800027082839636,88.06359100341797,-1.0555603444898087,87.78414154052734,-0.13923530746716284
4601,2014-09-19,86.90071105957031,89.23548889160156,86.75647735595703,88.6044692993164,7662330.0,-0.014516399895449283,-1.4886854954523696,-3.0484192421098615,55.4376595300472,64.04018297080279,1.1417699116223616,0.45777115235813426,-2.58986619161729,-0.4730355040146037,18.36154664750277,2.4790115356445312,2.070931071316764,-0.6188499450683622,-2.4903552891224336,1.2526553989857092,-1.554602617095398,0.3169027269586735,0.0360565185546875,5.818194128563471,-61.19524966394564,0.9357526720270352,9,1.0952720642089844,-1.6451644897460938,-5.106771469116211,-1.9742012023925781,-8.446678161621094,4,-0.1381743157525076,1.3333458717321798,88.18077850341797,1.4680820413087714,88.55939483642578,2.2800027082839636,88.06359100341797,-0.1381743157525076
4602,2014-09-22,86.5130844116211,87.23424530029297,85.990234375,86.08939361572266,2078467.0,-0.004460569346590337,-2.999975468550682,-0.24868011553187203,49.19575334166812,61.55504460280851,1.3822206596013444,0.878362600957729,-2.178479224659341,-0.061518652475015756,17.961227459914642,1.2440109252929688,1.6078398269480658,-0.9988143920898409,-2.886215463494679,0.8885866793149972,-1.94251492779226,-0.05511385638742183,2.7224044799804688,16.111218209431026,-47.97092132398379,0.9437005357024194,9,1.0997772216796875,-0.6715927124023438,-4.545614242553711,-1.5865745544433594,-7.806640625,0,-0.10982602937375319,-1.4886854954523696,86.90071105957031,1.3333458717321798,88.18077850341797,1.4680820413087714,88.55939483642578,-0.10982602937375319
4603,2014-09-23,84.98961639404297,85.63866424560547,84.74622344970703,85.60260772705078,2834496.0,-0.01760968329749535,1.6052696051136996,-1.4467893542694565,32.26207364073464,58.05421046415609,2.6501977201974114,2.3400522673991304,-0.6112654751788966,1.4821170764475085,17.025742958795327,1.7668609619140625,1.1797153410304162,-2.406895828247073,-4.605959675651349,-0.20783198084279775,-3.506427751949218,-1.3073639045449283,4.245872497558594,5.421665247605015,-54.57291793714821,1.0995319237021386,9,2.001239776611328,1.3251419067382812,-3.022146224975586,-0.06310653686523438,-6.238105773925781,1,-0.09280865052825649,-2.999975468550682,86.5130844116211,-1.4886854954523696,86.90071105957031,1.3333458717321798,88.18077850341797,-0.09280865052825649
4604,2014-09-24,85.30512237548828,85.4583740234375,83.85377502441406,85.12483215332031,2637949.0,0.0037122885692590923,5.592524096857613,-0.29411545067582706,21.714244951897797,52.58899233403227,2.124224963220186,2.002246167198578,-0.9362894130865271,1.16103832383061,16.25219410123502,1.6045989990234375,0.8185097026284041,-2.012061309814456,-4.39461400535626,0.3704913857273482,-3.203337657585365,-0.8207849620435468,3.7507958984375023,26.96812552453104,-27.45997871830111,1.1912763477709056,9,1.2395095825195312,1.0141448974609375,-3.2993392944335938,-0.3786125183105469,-4.2548828125,2,-0.08443408093630755,1.6052696051136996,84.98961639404297,-2.999975468550682,86.5130844116211,-1.4886854954523696,86.90071105957031,-0.08443408093630755
4605,2014-09-25,84.07913970947266,86.00826263427734,83.93490600585938,85.25103759765625,2201502.0,-0.014371735622383919,-1.8395041089163222,-6.500063475942618,18.559199254312816,48.36356438514074,3.069571108585862,3.25601042836783,0.30641879674271877,2.3600127566729583,16.3531797332322,2.0733566284179688,0.40811038610459605,-3.149700927734372,-5.869147730784704,-0.43025412468404056,-4.509424329259531,-1.7899775262092135,4.664649969482426,4.187600653253794,-43.915224774271515,1.359723401525163,9,2.4654922485351562,2.2401275634765625,-1.8772907257080078,0.8473701477050781,-3.7951431274414062,3,-0.07698081588716077,5.592524096857613,85.30512237548828,1.6052696051136996,84.98961639404297,-2.999975468550682,86.5130844116211,-0.07698081588716077
4606,2014-09-26,84.65607452392578,85.14286041259766,83.65545654296875,83.97998046875,2194250.0,0.006861806822080485,-1.2448974891904496,-0.5769223257358255,25.562113701762485,45.20706316772442,2.283360587482562,2.7168428096474884,-0.23482651277279842,1.7614533649262256,16.724597926740465,1.4874038696289062,0.13507049336371324,-2.5083118438720646,-5.410808375705827,0.3941846879616975,-3.959560109788953,-1.0570635779551765,3.7943142757568467,27.95968269737081,-16.039844515643352,1.4512482659168824,9,1.789398193359375,1.789398193359375,-2.0080013275146484,0.2704353332519531,-5.4177703857421875,4,-0.08891495624430368,-1.8395041089163222,84.07913970947266,5.592524096857613,85.30512237548828,1.6052696051136996,84.98961639404297,-0.08891495624430368
4607,2014-09-29,84.21435546875,85.08877563476562,83.6824951171875,84.7372055053711,1821827.0,-0.005217806963763061,1.2941136203817216,-0.7733392012819211,23.991012881978605,41.23275935833447,2.419935576335817,3.1676111504523448,0.26608384214699754,2.149972279526935,17.116088020947124,1.406280517578125,-0.2204047491547243,-2.852672958374029,-6.015738345996525,0.31039242924846633,-4.434205652185284,-1.2711402645627743,3.852438750395521,23.754568123818448,-16.13392566110579,1.5815326938112493,9,2.2311172485351562,2.2311172485351562,-1.5459976196289062,0.7121543884277344,-3.9123306274414062,0,-0.06840072026601574,-1.2448974891904496,84.65607452392578,-1.8395041089163222,84.07913970947266,5.592524096857613,85.30512237548828,-0.06840072026601574
4608,2014-09-30,85.07074737548828,85.54852294921875,84.5118408203125,84.67410278320312,2491215.0,0.010169191487264584,-1.8750066120074054,-0.7586201864849484,32.49212844386143,36.523441710365624,1.222971858093743,2.307405151823019,-0.5783580509538098,1.2282671533082805,16.902373545293543,1.33416748046875,-0.38482095767457736,-1.9187557220459013,-5.201562198019559,1.3640507539277564,-3.5601589600327372,-0.2773524840590653,2.643139829563097,60.15331385564242,21.578063878413737,1.641403237986829,9,1.374725341796875,1.374725341796875,-1.780385971069336,-0.14423751831054688,-4.290946960449219,1,-0.07481189228038865,1.2941136203817216,84.21435546875,-1.2448974891904496,84.65607452392578,-1.8395041089163222,84.07913970947266,-0.07481189228038865
4609,2014-10-01,84.05209350585938,85.67472076416016,84.01603698730469,85.00764465332031,1872632.0,-0.011974196783916091,-2.22806574707865,-2.4090865375367865,29.484736060884558,32.07765797857196,1.7154227666982536,3.213199570163823,0.4290307588726563,2.1928695963719775,16.13136393154832,1.6586837768554688,-0.5899273510627268,-2.761174011230466,-6.281106996757387,0.7587589742964553,-4.521140503993919,-1.0012075184670124,3.3371192462253987,16.858038762982876,-21.651365103391672,1.7599664927634597,10,2.3933792114257812,2.3933792114257812,-0.3042411804199219,0.8744163513183594,-4.696601867675781,2,-0.06306306796954053,-1.8750066120074054,85.07074737548828,1.2941136203817216,84.21435546875,-1.2448974891904496,84.65607452392578,-0.06306306796954053
4610,2014-10-02,82.3934097290039,84.71917724609375,82.3934097290039,83.83574676513672,3355974.0,-0.019733997187587504,-2.224998677598519,1.5094294428564585,26.032039608873774,28.81036687621936,2.7567359169586325,4.597104582288409,2.0421221126978537,3.8181106333034336,15.309937626785613,2.3257675170898438,-0.9275913861573315,-4.095782852172846,-7.990082257242349,-0.20148344710334243,-6.0429325547075905,-2.1486331496381013,4.6971025263515855,0.0,-38.262683184183516,1.9471497025347497,10,2.4204177856445312,3.421039581298828,1.3544425964355469,2.533100128173828,-2.5421142578125,3,-0.016301912621815018,-2.22806574707865,84.05209350585938,-1.8750066120074054,85.07074737548828,1.2941136203817216,84.21435546875,-0.016301912621815018
4611,2014-10-06,81.08629608154297,82.65483093261719,80.57246398925781,82.12297058105469,5526563.0,-0.015864298513195374,-1.0174663774082793,0.718746363395927,21.488866400705646,25.731823882779082,3.5227986552419566,5.589440310400306,3.3287812586024756,5.088303232580273,14.767200792507687,2.082366943359375,-1.4735585661931054,-5.021128463745114,-9.453756405995776,-0.5885005214944528,-7.237442434870445,-2.8048144926197836,5.53450592117737,10.07068273812995,-26.689623491745113,2.2163139711253317,10,2.2040672302246094,3.8176803588867188,2.95452880859375,3.8402137756347656,-0.874420166015625,0,-0.009894390769864536,-2.224998677598519,82.3934097290039,-2.22806574707865,84.05209350585938,-1.8750066120074054,85.07074737548828,-0.009894390769864536
4612,2014-10-07,79.29238891601562,80.41020202636719,79.03096771240234,80.41020202636719,4605953.0,-0.022123432099097617,1.467736871561762,1.0782681650586183,16.92727077108782,24.027956897262765,4.676522314248743,7.028019354898021,5.077188955687035,6.840528460794744,14.411006744210757,2.055328369140625,-2.060865449909386,-6.360699844360354,-11.601926397010459,-1.11947329171025,-8.9813131206854,-3.7400865680353093,6.602612525089214,3.9348422732857915,-27.733558915467597,2.6206132763250496,10,3.2272262573242188,4.840839385986328,4.985069274902344,5.634120941162109,-0.06310272216796875,1,-0.0006820929293644973,-1.0174663774082793,81.08629608154297,-2.224998677598519,82.3934097290039,-2.22806574707865,84.05209350585938,-0.0006820929293644973
4613,2014-10-08,78.11148071289062,79.19322967529297,77.7599105834961,78.9408187866211,3724674.0,-0.014893083929856,1.1486467167226126,0.7419290989256999,12.540408944812967,23.008641785364453,5.3408057258181,7.798685141040863,6.186603443306623,7.989881077176591,14.191017315092166,1.5324783325195312,-2.543692002593886,-7.027325439453122,-13.08913004769559,-0.9655208312106538,-10.05822774357435,-3.996423135331895,6.822556006195867,4.441927492505374,-18.14310378126475,3.030902304121232,10,3.7726058959960938,5.386219024658203,6.168231964111328,6.815029144287109,1.3611984252929688,2,0.028043817738772736,1.467736871561762,79.29238891601562,-1.0174663774082793,81.08629608154297,-2.224998677598519,82.3934097290039,0.028043817738772736
4614,2014-10-09,78.43600463867188,80.58147430419922,78.14753723144531,79.2383041381836,4369112.0,0.004154625194906725,-2.529403304587369,0.967397403935494,14.925375593494024,22.60488360082903,4.402385853434339,7.078091797313604,5.817584833614703,7.636375867449573,14.265820915645769,2.4699935913085938,-2.9881720826046774,-6.220971298217776,-12.80992775140136,0.3679851549658082,-9.515449524809569,-2.926493071625984,5.3501718987201485,9.715018664386378,-5.982122863666664,3.29447822659179,10,3.28131103515625,5.061695098876953,5.843708038330078,6.490505218505859,1.343170166015625,3,0.02988163136513977,1.1486467167226126,78.11148071289062,1.467736871561762,79.29238891601562,-1.0174663774082793,81.08629608154297,0.02988163136513977
4615,2014-10-10,75.36202239990234,78.01231384277344,75.19075012207031,77.57060241699219,6626535.0,-0.03919095895985936,-1.2120156348596363,2.752812407877595,13.218383816078187,21.233358057975224,6.827827080873192,9.657509380016506,8.819153458206813,10.652268256610157,14.88957772421145,3.2452545166015625,-3.28589929532275,-8.666635894775396,-16.261878111366173,-1.07139367818462,-12.464257003070784,-4.869014786480008,7.459951584866332,2.294619822309809,-14.046877235261139,3.7976211082953872,10,5.070713043212891,6.851097106933594,9.580266952514648,8.780220031738281,4.795768737792969,4,0.052990473332711785,-2.529403304587369,78.43600463867188,1.1486467167226126,78.11148071289062,1.467736871561762,79.29238891601562,0.052990473332711785
4616,2014-10-13,76.17333984375,77.28213500976562,74.4695816040039,74.82115173339844,4196377.0,0.010765600736435399,-1.7368409330502308,-0.6122432059913708,17.90711695417039,20.557369621552088,5.237469048056099,8.382083340228021,8.009616481703446,9.770867987909128,16.02817687707473,2.8125534057617188,-3.5718970204545286,-7.2878498077392635,-15.458062638398701,0.882363022920174,-11.372956223068982,-3.2027433924095448,5.275013845732971,27.876115032118413,11.030209356258585,4.085106415329718,10,3.8988113403320312,5.679195404052734,9.379688262939453,7.937351226806641,5.823432922363281,0,0.048284027390498974,-1.2120156348596363,75.36202239990234,-2.529403304587369,78.43600463867188,1.1486467167226126,78.11148071289062,0.048284027390498974
4617,2014-10-14,76.3626480102539,76.76830291748047,74.73100280761719,75.47019958496094,3404388.0,0.0024852286494490006,1.3915366186776525,0.6600031596646242,20.805388881430147,19.258843003504165,4.265870872838917,7.687368029345663,7.838855847228814,9.493730293370845,17.114282738238998,2.0373001098632812,-3.736006707965984,-6.5274669647216825,-15.015881964511365,1.9609480350680002,-10.771674464616524,-2.283259464826841,3.689951262133249,30.973488886503276,12.158592899503674,4.244207499894842,10,3.709503173828125,5.489887237548828,9.190380096435547,7.748043060302734,5.643135070800781,1,0.05040720830891776,-1.7368409330502308,76.17333984375,-1.2120156348596363,75.36202239990234,-2.529403304587369,78.43600463867188,0.05040720830891776
4618,2014-10-15,74.22618865966797,76.77731323242188,73.90166473388672,76.63308715820312,4354452.0,-0.02797780598570987,1.1337843384236523,-2.696960889078863,16.621445935558853,17.829588545134644,5.254861590597045,9.206007735930996,9.954888717590237,11.530772205691108,18.33315014059013,2.8756484985351562,-4.097155207155879,-7.972056198120114,-16.927827386990884,0.9837149907506557,-12.449941792555506,-3.494170603684722,4.709807079042534,4.858281098664133,-12.391355945951677,4.477885594435389,10,5.084232330322266,7.342388153076172,11.326839447021484,9.884502410888672,7.7074737548828125,2,0.06740340066656558,1.3915366186776525,76.3626480102539,-1.7368409330502308,76.17333984375,-1.2120156348596363,75.36202239990234,0.06740340066656558
4619,2014-10-16,74.29830169677734,75.04651641845703,72.27001953125,74.55071258544922,6048280.0,0.0009715309166691277,3.463754783632617,0.10486976863606538,18.330438099303564,16.97385504407129,4.083047904302418,8.44361755848891,9.859569322496384,11.350447325204144,19.37618082255888,2.7764968872070312,-4.450620066445211,-7.1868885040283175,-16.280016766157587,1.906239758100952,-11.73345263509296,-2.6403243729636756,3.630827840968408,35.32180789579276,15.741621505241461,4.546564131064635,10,3.16412353515625,6.4544525146484375,11.25472640991211,9.812389373779297,10.420875549316406,3,0.06964328017245491,1.1337843384236523,74.22618865966797,1.3915366186776525,76.3626480102539,-1.7368409330502308,76.17333984375,0.06964328017245491
4620,2014-10-17,75.90290069580078,76.03811645507812,73.98279571533203,74.66790008544922,7012315.0,0.021596711666062696,1.730539225623353,-4.8928182807399345,23.426401088796382,17.18913667608137,1.6326378781940178,6.189360013972177,8.279282710783036,9.649035262204265,20.90711919759925,2.0553207397460938,-4.964704887958845,-4.968395614624029,-13.812631344140485,3.8758401148924264,-9.390513479382264,-0.5462777498657942,0.8944068406458143,72.48199248646773,51.73265154465054,4.422117864758229,10,0.5228462219238281,4.849853515625,9.650127410888672,8.20779037475586,9.104743957519531,4,0.05106885340814338,3.463754783632617,74.29830169677734,1.1337843384236523,74.22618865966797,1.3915366186776525,76.3626480102539,0.05106885340814338
4621,2014-10-20,74.89326477050781,76.17333984375,74.56874084472656,76.16432189941406,2751310.0,-0.01330167774930402,1.4895007220473,-1.0291955471539593,22.645525248617204,17.824498284695743,1.867830620208565,6.591240881950938,9.31333412457451,10.559898136412556,21.82839875227855,1.6045989990234375,-5.440096771548525,-5.377659225463873,-14.128255985171336,3.37293753424359,-9.752957605317604,-1.0023608456101414,-2.6232452392578125,58.20000677070991,36.268055248124625,4.37529837985373,10,1.5324821472167969,5.859489440917969,10.813011169433594,9.217426300048828,10.952735900878906,0,0.07029372245046805,1.730539225623353,75.90290069580078,3.463754783632617,74.29830169677734,1.1337843384236523,74.22618865966797,0.07029372245046805
4622,2014-10-21,77.0116958618164,77.1288833618164,74.12702941894531,74.45155334472656,3657621.0,0.028286002724010162,1.1483879950748466,-2.014183673469388,27.980296593386882,19.540041356759513,-0.6796067413639122,3.9257685438902286,7.1967779358438975,8.34681294106025,23.253225104986146,3.0018539428710938,-5.718776465637262,-2.784158706665039,-11.130171489322251,5.561854075992173,-6.957165097993652,1.388847684663574,-4.663609924316404,97.58817073113285,77.16596577481121,4.173006391328606,10,-0.5859489440917969,3.741058349609375,8.870365142822266,7.098995208740234,9.465324401855469,1,0.06473142616209482,1.4895007220473,74.89326477050781,1.730539225623353,75.90290069580078,3.463754783632617,74.29830169677734,0.06473142616209482
4623,2014-10-22,77.10184478759766,77.85906982421875,76.7052001953125,77.49848175048828,3264647.0,0.0011705874643119785,1.0645126063038344,-0.15492768869035026,29.99483062047048,21.214425248645785,-1.0370953384554866,3.3880981780672244,7.1464977457413,8.167474608121324,25.123009766017535,1.15386962890625,-5.8397386863031215,-2.2996212005615178,-10.352568934840491,5.7533265337174555,-6.326095067701004,1.7268526665779689,-4.562526953125001,86.45163315896954,62.86960144281787,4.02647386713949,10,-1.9606781005859375,3.650909423828125,9.179113388061523,7.008846282958984,9.798866271972656,2,0.06360338467862259,1.1483879950748466,77.0116958618164,1.4895007220473,74.89326477050781,1.730539225623353,75.90290069580078,0.06360338467862259
4624,2014-10-23,78.10246276855469,78.3729019165039,76.02008819580078,76.57899475097656,2954752.0,0.012977873405150886,1.2794757888667962,-3.8409632992228975,37.16289717727669,23.874926733223397,-2.335616884359027,1.918574052534609,6.14821266661815,7.076966723732255,26.57081756562044,2.352813720703125,-5.695240552282499,-0.9388702392578097,-8.509974304008693,6.632233825493074,-4.7244222716332445,2.846681793117625,-5.243959814697263,93.83980396927461,64.4957510884128,3.78555203237544,10,-2.7810020446777344,2.6502914428710938,8.178495407104492,6.008228302001953,7.6804351806640625,3,0.04905350625561322,1.0645126063038344,77.10184478759766,1.1483879950748466,77.0116958618164,1.4895007220473,74.89326477050781,0.04905350625561322
4625,2014-10-24,77.60665893554688,78.28275299072266,77.44439697265625,77.7599105834961,2952253.0,-0.006348120346435837,-2.5094134742826117,-0.10059393842270788,39.058953353084405,26.225130777547175,-1.6627869938869964,2.0075410963380165,6.620002737378428,7.469153283514885,28.522117187480177,0.8383560180664062,-5.373567800951193,-1.1110500335693416,-8.320135274737197,6.098035207598514,-4.715592654153269,2.493492587014586,-4.307004064677727,81.9532267773555,48.09870075839527,3.60454262058393,10,-2.285198211669922,3.1460952758789062,8.847827911376953,6.504032135009766,7.6083221435546875,4,0.09164829936119134,1.2794757888667962,78.10246276855469,1.0645126063038344,77.10184478759766,1.1483879950748466,77.0116958618164,0.09164829936119134
4626,2014-10-27,77.1288833618164,78.4900894165039,76.5970230102539,78.39994812011719,2699507.0,-0.0061563734386151925,1.6087020517160715,8.293971225170509,42.583431976804704,28.644913343699905,-1.1568706366848858,1.9947567541015587,7.095906885558122,7.832860256251891,30.49346199775707,1.89306640625,-5.131622805994255,-1.212466049194333,-7.8819420576002415,5.457009959211575,-4.547204053397294,2.122271955008628,-3.4233687272964772,68.80157377049181,29.87512200929308,3.3347380042029573,10,-1.7488288879394531,3.623870849609375,9.467584609985352,6.981807708740234,7.428031921386719,0,0.10215059453854858,-2.5094134742826117,77.60665893554688,1.2794757888667962,78.10246276855469,1.0645126063038344,77.10184478759766,0.10215059453854858
4627,2014-10-28,78.45403289794922,78.7154541015625,77.5435562133789,77.57060241699219,2223897.0,0.017180976546963045,-1.499987793266766,-0.6950318425459631,51.16278106131903,32.48283946878437,-2.4073139431168045,0.22760064274258696,5.742978979264535,6.3934247399346305,32.51306894621441,1.5865707397460938,-4.5006999947044335,0.4006996154785156,-5.6716797011674345,6.473078932124466,-2.6354900428444665,3.436889273801498,-4.270060785230896,90.30108665192888,45.07053353513441,3.0361896583229773,10,-2.9612960815429688,1.2980995178222656,8.171731948852539,5.724266052246094,6.193023681640625,1,0.09422036701481962,1.6087020517160715,77.1288833618164,-2.5094134742826117,77.60665893554688,1.2794757888667962,78.10246276855469,0.09422036701481962
4628,2014-10-29,78.7064437866211,79.68001556396484,78.67037963867188,79.03997802734375,2325210.0,0.0032173092873402087,-3.9777134152075377,-0.37754441114747866,50.922512298168726,36.104181046436054,-2.187394728181829,-0.5544834673533501,5.444516547587909,6.022429372246478,34.77695010741909,1.225982666015625,-3.9670946182727107,0.9713256835937472,-4.1443414788238755,6.08699284601137,-1.5865078976150642,3.5291592648025585,-3.9786938352414722,73.39915032706989,22.69808482386405,2.55783358120881,10,-1.8750381469726562,0.4326972961425781,8.020732879638672,5.471855163574219,4.732658386230469,2,0.09872859327906336,-1.499987793266766,78.45403289794922,1.6087020517160715,77.1288833618164,-2.5094134742826117,77.60665893554688,0.09872859327906336
4629,2014-10-30,78.75151062011719,79.10308074951172,77.14691925048828,78.85968780517578,2840476.0,0.0005725939494645171,5.575740866599131,0.32433607063613695,64.57363298484793,40.676095701552896,-1.7146581165258965,-1.071978451195534,5.347450660438,5.871654234098386,36.996894505002196,1.9561614990234375,-3.527288817505095,1.2814216613769531,-2.9246342863054338,5.48747760905934,-0.8216063124642403,3.3844496352181466,-3.330443482975639,69.88299752037892,12.51939489080587,2.103027973841192,10,-1.8479881286621094,0.3876304626464844,7.901296615600586,5.426788330078125,6.3372650146484375,3,0.10347992534090378,-3.9777134152075377,78.7064437866211,-1.499987793266766,78.45403289794922,1.6087020517160715,77.1288833618164,0.10347992534090378
4630,2014-10-31,81.05023956298828,81.1313705444336,79.53578186035156,80.13976287841797,3992485.0,0.029189648868575224,1.9747948167219038,-8.416531490232034,68.59106093453073,45.781155222209954,-3.5832712935971927,-3.664367835479098,2.967145889697946,3.4813819618906052,37.83521894497924,2.3798599243164062,-2.6782554752729055,3.6473091125488253,-0.2600386796541301,7.554656904751781,1.6936352164473476,5.600983008650303,-5.032919646091472,98.21074629075626,35.58390259162405,1.9536738961014761,10,-3.421039581298828,-1.9110984802246094,5.381710052490234,3.1280593872070312,3.7861251831054688,4,0.05839166437691379,5.575740866599131,78.75151062011719,-3.9777134152075377,78.7064437866211,-1.499987793266766,78.45403289794922,0.05839166437691379
4631,2014-11-03,80.28399658203125,81.32067108154297,80.11271667480469,80.78881072998047,2473125.0,-0.009453926170835625,-1.8510538683857491,-0.5544503846218304,64.31861501577063,49.818746158030365,-2.203677430241612,-3.1213459883768877,3.6758099334668657,4.150552712958643,37.754795441154734,1.2079544067382812,-1.8730519921536626,2.9211811065673885,-0.8407100083325076,6.683072221467285,1.0402355491174404,4.802126664017337,-3.448428564728559,75.16204744617612,8.178849395025324,1.8809455574499507,11,-1.613616943359375,-1.3116264343261719,6.147953033447266,3.8943023681640625,3.2272262573242188,0,0.061419270427475636,1.9747948167219038,81.05023956298828,5.575740866599131,78.75151062011719,-3.9777134152075377,78.7064437866211,0.061419270427475636
4632,2014-11-04,79.2383041381836,81.0322036743164,78.98589324951172,79.97750091552734,3936182.0,-0.013024917646933587,-2.2898390736924736,1.4642948902020645,69.88553259911467,54.25104637787972,-0.9039895108718099,-2.1923142872488484,4.579385467238296,5.09181892002222,37.20108728940097,2.0463104248046875,-1.2263041771693253,1.8781929016113281,-1.8779312321781845,5.634317035400841,0.000130834716571826,3.7562549685060844,-1.5954175693176467,50.108031630784076,-23.711833137841687,1.878062066894759,11,-0.5679244995117188,-0.2659339904785156,7.2071685791015625,4.939994812011719,4.696601867675781,1,0.06712171850301596,-1.8510538683857491,80.28399658203125,1.9747948167219038,81.05023956298828,5.575740866599131,78.75151062011719,0.06712171850301596
4633,2014-11-05,80.3020248413086,80.3020248413086,79.48169708251953,79.51775360107422,2986001.0,0.013424324443768842,1.0919491030779407,-1.0609776236479234,72.0822136765376,58.130970433353156,-1.638312289964503,-3.2501472212257454,3.3626354788935515,3.9241911845159763,36.17205279662243,1.063720703125,-0.3921081524041341,2.8323863983154354,-1.137648754755304,6.802421551386175,0.8473688217800657,4.817403974850805,-1.9971370601607816,75.5939911746749,-2.967742051062956,1.9850175765353675,11,-1.3431777954101562,-1.3296546936035156,6.1434478759765625,3.8762741088867188,4.2639007568359375,2,0.054108619886831244,-2.2898390736924736,79.2383041381836,-1.8510538683857491,80.28399658203125,1.9747948167219038,81.05023956298828,0.054108619886831244
4634,2014-11-06,80.77980041503906,82.17706298828125,79.68001556396484,80.04961395263672,5013787.0,0.005949732583638401,-2.398769438458942,0.9310381726915444,69.55891955270819,61.51985556664468,-1.8957242068305362,-3.7348142488151694,2.747304752387066,3.3482622175411905,35.79510503807523,2.4970474243164062,0.2679574735884671,3.192972183227539,-1.0276349202437558,7.413579286698834,1.0826686314918845,5.303275734963194,-1.9320716398201228,56.21472100757161,-22.161157999706845,2.110303551735648,11,-1.3927574157714844,-1.8074302673339844,5.665672302246094,3.39849853515625,1.5955810546875,3,0.03292038039397549,1.0919491030779407,80.3020248413086,-2.2898390736924736,79.2383041381836,-1.8510538683857491,80.28399658203125,0.03292038039397549
4635,2014-11-07,79.3554916381836,81.05924987792969,78.35487365722656,80.81585693359375,3963172.0,-0.0176319917793496,1.7777773424184127,-1.999989551443468,67.3197891797995,64.26833970031076,-0.22043671886353877,-2.103850346355955,4.048382645268845,4.649593677103638,34.62284367225827,2.704376220703125,0.8574820890927839,1.5689899444580107,-2.5857856199758515,5.723765508891873,-0.5083978377589204,3.6463777266749418,2.8215713500976562,26.179184082462044,-52.48719032635634,2.077387782216928,11,0.3064994812011719,-0.8608932495117188,7.0899810791015625,4.822807312011719,0.85638427734375,4,0.07224810631534595,-2.398769438458942,80.77980041503906,1.0919491030779407,80.3020248413086,-2.2898390736924736,79.2383041381836,0.07224810631534595
4636,2014-11-10,79.8512954711914,79.91439819335938,78.10246276855469,78.33684539794922,2233650.0,0.006247883073655425,1.2087944792693588,-1.0370351021090523,62.6100779795253,65.54026158011148,-0.3234715212968382,-2.43481736082191,3.4293717704900075,4.027984978936374,33.22463533895229,1.8119354248046875,1.249446340052316,1.8808959960937557,-2.2987533033659275,6.060545295553439,-0.20892865363609303,3.9707206458236044,2.3257675170898438,42.920350668269464,-31.974784583463205,2.0898246497298416,11,-0.18930435180664062,-2.3888702392578125,5.46284294128418,4.327003479003906,2.5781707763671875,0,0.06242941013650616,1.7777773424184127,79.3554916381836,-2.398769438458942,80.77980041503906,1.0919491030779407,80.3020248413086,0.06242941013650616
4637,2014-11-11,80.21187591552734,80.41020202636719,79.69804382324219,79.69804382324219,2271808.0,0.004515649272916589,-1.7719491009517587,0.3392862540427804,63.48706804709843,66.93632332999255,-0.45648357988227417,-2.6269210530929996,2.9402591832349856,3.5666006808479125,31.650945089627662,0.712158203125,1.6637397123212736,2.0490150451660156,-2.1731943628075214,6.271224453139553,-0.0620896588207529,4.160119749152784,1.8022030639648392,51.769818711545014,-20.768600550842436,2.111104703986766,11,-0.5498847961425781,-2.9883346557617188,3.885293960571289,3.9664230346679688,1.9110946655273438,1,0.04113289816713328,1.2087944792693588,79.8512954711914,1.7777773424184127,79.3554916381836,-2.398769438458942,80.77980041503906,0.04113289816713328
4638,2014-11-12,79.22928619384766,80.13976287841797,78.9408187866211,79.86932373046875,2583202.0,-0.012249928211559014,1.03053267435475,-1.2456161190218118,54.89427413502291,65.86083901334533,0.6795307095940046,-1.3178610689958674,3.765427877536979,4.442369167498143,29.876943319050465,1.27105712890625,2.038883342104157,0.8162704467773381,-2.996915097647644,4.62945599120232,-1.090322325435153,2.722863218989829,2.6283281372070206,27.654821688705137,-40.44632681930133,1.9065927722124876,11,0.9104766845703125,-2.0057449340820312,4.097135543823242,4.903942108154297,5.3817138671875,2,0.059392429719720585,-1.7719491009517587,80.21187591552734,1.2087944792693588,79.8512954711914,1.7777773424184127,79.3554916381836,0.059392429719720585
4639,2014-11-13,79.4726791381836,80.21187591552734,78.88673400878906,79.71607971191406,2155443.0,0.0030720072845340507,1.145990992938909,0.380291092012254,58.28661763918657,64.7159008694182,0.6137341993805308,-1.2160753537697815,3.333391490035524,4.105728122138515,27.580529181860587,1.3251419067382812,2.1877550059250552,0.8009445190429716,-2.505194258363403,4.107083296449346,-0.8521248696602157,2.454013907746159,2.234729130371079,46.34139418710264,-19.181067932550533,1.6530693887031847,11,0.667083740234375,-2.2491378784179688,3.2182140350341797,4.025020599365234,4.1467132568359375,3,0.06408801760797611,1.03053267435475,79.22928619384766,-1.7719491009517587,80.21187591552734,1.2087944792693588,79.8512954711914,0.06408801760797611
4640,2014-11-14,79.7791748046875,80.20286560058594,79.04899597167969,79.6529769897461,2043804.0,0.003856616762233367,1.370365726555337,-0.518477886092217,61.95121380617221,64.45285629057393,0.12066634841862367,-1.2830638874810347,2.7960763148315664,3.7226530858983438,25.88434271253346,1.15386962890625,2.343398881177251,0.9136264801025362,-2.1550209879333977,3.98227394813847,-0.6206972539154378,2.4479502141205103,1.7840356438671705,72.65604337476857,7.236551578345058,1.5343237340179685,11,0.36058807373046875,-2.555633544921875,2.8283329010009766,3.718524932861328,4.786750793457031,4,0.03254241061523899,1.145990992938909,79.4726791381836,1.03053267435475,79.22928619384766,-1.7719491009517587,80.21187591552734,0.03254241061523899
4641,2014-11-17,80.15779113769531,80.35610961914062,78.72447204589844,78.80560302734375,2203082.0,0.004745804076498938,-1.1547591460035667,10.714829816818813,58.399993379760275,63.176685266201225,-0.3103740314034269,-1.3144450079578434,2.1912215442755354,3.276510161595766,24.247805783000725,1.6316375732421875,2.3227918086623305,1.0290164947509766,-1.4518123164645544,3.5098453059665076,-0.21139791085678894,2.269430900358742,1.2669894036593519,85.02661211484848,21.814510849642005,1.2404144056077633,11,-0.01802825927734375,-2.9342498779296875,1.1651363372802734,2.055328369140625,5.111274719238281,0,0.0006747288949009445,1.370365726555337,79.7791748046875,1.145990992938909,79.4726791381836,1.03053267435475,79.22928619384766,0.0006747288949009445
4642,2014-11-18,81.99677276611328,82.05986785888672,80.1848373413086,80.28399658203125,2588541.0,0.022942019762732135,1.03922219410298,1.2666700520216212,64.02766827217066,62.281735776827105,-1.918688219777252,-2.9100057414017897,0.1537492293273317,1.3731009840582544,22.826159705917163,1.9020767211914062,2.0801478685620367,2.6187442779541072,0.03398037192592085,5.203508183982294,1.3263623249400212,3.9111262309681933,-3.8943099975585938,98.10831768368419,34.69005245312384,1.2923819530140925,11,-1.8570098876953125,-4.773231506347656,-1.0344295501708984,-0.14423751831054688,3.5066757202148438,1,0.005276957456356479,-1.1547591460035667,80.15779113769531,1.370365726555337,79.7791748046875,1.145990992938909,79.4726791381836,0.005276957456356479
4643,2014-11-19,82.00578308105469,82.49256896972656,81.71731567382812,81.94268035888672,1722224.0,0.00010988621426721856,-2.017535523912753,0.036842363149618924,63.91673398647687,61.654826269468074,-1.8557574791448843,-2.6696630413532034,-0.05832071306940634,1.2977660028888636,21.731908231309056,0.7752532958984375,1.9469254263040625,2.3825576782226534,-0.2233636179807661,4.988478974426073,1.0795970301209366,3.6855183263243703,-3.824172210693362,87.08138621399011,23.469586812467995,1.3029606481017109,11,-1.7082672119140625,-4.624488830566406,-1.0434398651123047,-0.15324783325195312,2.5060577392578125,2,0.0014290150718294647,1.03922219410298,81.99677276611328,-1.1547591460035667,80.15779113769531,1.370365726555337,79.7791748046875,0.0014290150718294647
4644,2014-11-20,81.93366241455078,82.26720428466797,81.06826782226562,82.03282928466797,2174462.0,-0.0008794582990887534,3.222225207555281,-1.571514931689034,54.666623678101615,60.24891899150165,-1.7911023982643854,-2.419869884804754,-0.18382239538875922,1.3030451255101667,20.454564317936384,1.1989364624023438,1.824475376410561,2.1188770294189396,-0.5780185823407322,4.8157726411786115,0.7704292235391108,3.4673248352987684,-3.5796132202148527,85.16740501972092,24.860909766151487,1.3484478058798328,11,-1.6361465454101562,-4.5523681640625,-1.4941635131835938,-0.3650856018066406,2.5871963500976562,3,0.03267689454595768,-2.017535523912753,82.00578308105469,1.03922219410298,81.99677276611328,-1.1547591460035667,80.15779113769531,0.03267689454595768
4645,2014-11-21,84.71917724609375,85.00764465332031,82.23114776611328,82.34833526611328,6035532.0,0.03399719662779632,-1.131489936187846,-23.90760116941068,69.30924527173804,60.99327091285862,-4.1747898383886906,-4.896244710135406,-3.1340164000168613,-1.5506329232412384,19.243651232583115,3.0739822387695312,1.6324064439115062,4.5487659454345675,1.2657711800259648,7.83176071084317,2.907268562730266,6.190263328138869,-6.199587260742192,95.40888934221199,35.45385302424246,1.6414973827042993,11,-2.853118896484375,-5.223957061767578,-5.6115875244140625,-3.9664230346679688,-2.74945068359375,4,-0.01298153366007726,3.222225207555281,81.93366241455078,-2.017535523912753,82.00578308105469,1.03922219410298,81.99677276611328,-0.01298153366007726
4646,2014-11-24,85.00764465332031,85.48542022705078,84.48479461669922,84.87242126464844,2777870.0,0.003404983577550702,-1.1980257755283312,0.05703601919221499,76.89072791397801,62.482566453623015,-4.0844312828646,-4.810845303338027,-3.574128574814466,-1.9028236896349142,17.735541844776705,1.0006256103515625,1.4841662435990344,4.443295288085935,0.8234683128088278,8.063122263363041,2.6333818004473812,6.253208775724488,-6.098771387890622,90.9863578397082,28.55532339076511,1.8099134876385523,11,-2.902698516845703,-5.201419830322266,-6.418394088745117,-4.254890441894531,-3.1100387573242188,0,-0.005196227433158618,-1.131489936187846,84.71917724609375,3.222225207555281,81.93366241455078,-2.017535523912753,82.00578308105469,-0.005196227433158618
4647,2014-11-25,85.84600067138672,86.17052459716797,84.86341094970703,85.00764465332031,2786849.0,0.009862125006349753,-1.3199972917160365,6.199785601444369,76.39482172434836,64.87151618577029,-4.514263103032519,-5.340847228401657,-4.565942098970851,-2.7787964292745073,16.41657551249606,1.3071136474609375,1.501434686347494,4.912052917480466,0.7331511385189202,9.090954696442012,2.822602027999693,7.001503806961239,-6.411003649027336,93.63960027692919,31.515617179710326,2.0894508894807733,11,-3.3985023498535156,-5.697223663330078,-7.256750106811523,-5.0932464599609375,-3.4255447387695312,1,-0.006720578826515111,-1.1980257755283312,85.00764465332031,-1.131489936187846,84.71917724609375,3.222225207555281,81.93366241455078,-0.006720578826515111
4648,2014-11-26,86.47702026367188,86.49504852294922,85.66571044921875,86.3327865600586,2365046.0,0.00735059976411323,8.200033853836063,0.17204350002275107,76.7343116097167,66.92125996027363,-4.480216799265406,-5.649519783616725,-5.355259525632974,-3.4166532662762563,15.769422850329255,0.8293380737304688,1.6220859605735427,5.154543685913083,0.43738393930267705,9.87170343252349,2.79596381260788,7.513123559218286,-6.368470483831629,99.66779090087292,35.27630762508704,2.3585798733052012,11,-3.867259979248047,-5.219451904296875,-7.88776969909668,-5.724266052246094,-1.3611984252929688,2,-0.01125815591674284,-1.3199972917160365,85.84600067138672,-1.1980257755283312,85.00764465332031,-1.131489936187846,84.71917724609375,-0.01125815591674284
4649,2014-11-27,86.90071105957031,87.10804748535156,86.26968383789062,86.53111267089844,1798577.0,0.0048994610892765245,1.1379431106268727,2.562496693996297,89.07561165843377,69.93508194385825,-4.1788890371489344,-5.724908829803184,-5.951572275120668,-3.8511202618362717,14.590083012245975,0.8383636474609375,1.7363808909292686,5.170774459838867,0.0024205134894259572,10.339128406188308,2.5865974866641466,7.754951433013588,-6.0257814305569894,95.74860182251945,25.427860452887685,2.5841769731747197,11,-3.9844512939453125,-5.336643218994141,-8.953750610351562,-6.147956848144531,-3.5247116088867188,3,-0.02748965123680336,8.200033853836063,86.47702026367188,-1.3199972917160365,85.84600067138672,-1.1980257755283312,85.00764465332031,-0.02748965123680336
4650,2014-11-28,85.78289794921875,87.10804748535156,84.79129028320312,86.98184204101562,3844151.0,-0.012863106604332653,2.192543841204424,-3.2439104945916934,78.85961271911036,72.20837298156381,-2.3690149863024885,-4.4631874226942045,-5.0107234916299035,-2.7249279202431467,14.313884909504004,2.3167572021484375,2.0547640226934476,3.816328430175787,-1.6460028017334452,9.278659662085019,1.0851628142211638,6.54749404613041,-4.035331820318078,49.484491107653376,-23.298315956900176,2.731165615954619,11,-2.136455535888672,-3.9303627014160156,-7.745790481567383,-5.030143737792969,-1.550506591796875,4,-0.01471201387154586,1.1379431106268727,86.90071105957031,8.200033853836063,86.47702026367188,-1.3199972917160365,85.84600067138672,-0.01471201387154586
4651,2014-12-01,85.21498107910156,85.40428924560547,84.37662506103516,84.89045715332031,1864235.0,-0.006620397348354623,1.9230702458714004,-0.2706747779163591,73.86070150645087,73.30093222981718,-1.1267894564789032,-3.69643030398079,-4.58875209983384,-2.1498340190690044,14.050217140281287,1.4062728881835938,2.336661751082488,3.0018623352050753,-2.5844261866240856,8.588150857034236,0.20871807429050193,5.795006596119649,-2.7169475602977684,30.693019527223868,-42.8993042278979,2.793144260914578,12,-1.1268234252929688,-3.362445831298828,-7.177873611450195,-4.462226867675781,-0.6129913330078125,0,-0.03808314542238911,2.192543841204424,85.78289794921875,1.1379431106268727,86.90071105957031,8.200033853836063,86.47702026367188,-0.03808314542238911
4652,2014-12-02,84.55691528320312,85.77388763427734,84.36760711669922,85.48542022705078,2577567.0,-0.007722419081306664,-1.1517215616919692,-2.8611293962760955,76.22003558069451,74.66796574028581,-0.07529477924072125,-2.7610371791263333,-4.074791366612686,-1.5038902371572362,13.367986214448335,1.406280517578125,2.569954398491575,2.0778659820556697,-3.4177958752550524,7.573527839366392,-0.6699649465996913,4.825696910711031,-1.413479809082645,6.9079469369005695,-69.50046152453079,2.747830928655362,12,-0.46875762939453125,-2.429431915283203,-6.490510940551758,-3.8041610717773438,-0.9555511474609375,1,-0.03144993379075278,1.9230702458714004,85.21498107910156,2.192543841204424,85.78289794921875,1.1379431106268727,86.90071105957031,-0.03144993379075278
4653,2014-12-03,84.64705657958984,85.16990661621094,84.50282287597656,84.809326171875,2281921.0,0.0010660428669235777,-1.9599688552615988,0.17476438155808088,75.85582989079963,77.02232198614112,0.2778482638565265,-2.644557041935684,-4.261847968411416,-1.587328437398753,12.648886681648813,0.667083740234375,2.8742883669253843,1.9507556915283146,-3.5260427673743067,7.427554150430936,-0.7876435379230031,4.689154920979632,-0.9485754238970117,10.197246620916216,-67.12221276518673,2.7383992294513133,12,0.022541046142578125,-2.519573211669922,-7.024621963500977,-3.8943023681640625,0.6761016845703125,2,-0.026304525366207865,-1.1517215616919692,84.55691528320312,1.9230702458714004,85.21498107910156,2.192543841204424,85.78289794921875,-0.026304525366207865
4654,2014-12-04,83.43910217285156,85.21498107910156,82.76300811767578,84.45775604248047,3590024.0,-0.014270483293208125,-1.0684406486222089,6.277540081809206,66.77685372353447,76.74094514745184,1.9241516794113238,-1.2934765821812846,-3.1770148434183483,-0.40827066181165605,12.742358900325302,2.4519729614257812,2.942163305142614,0.6098361968994084,-4.799764661048286,6.019437054847103,-2.094964232074446,3.3146366258732627,3.6689453125,15.560136467473088,-59.77363197812416,2.7048004289738485,12,1.4964256286621094,-1.3116188049316406,-5.453828811645508,-2.6863479614257812,2.6232528686523438,3,0.020095130722450394,-1.9599688552615988,84.64705657958984,-1.1517215616919692,84.55691528320312,1.9230702458714004,85.21498107910156,0.020095130722450394
4655,2014-12-05,85.08877563476562,85.20596313476562,83.8718032836914,83.8718032836914,3152632.0,0.019770987689879727,-1.1925885989054046,-1.1946868189069557,70.24425386364632,76.00244803074833,0.3714847976495008,-2.6262531545933427,-4.893655598979478,-2.057390059307238,12.265949553437574,1.7668609619140625,3.0722606369545673,1.9728454589843807,-3.266634433448118,7.2123253514168795,-0.6468944872318616,4.592585405200623,1.9323710632324236,77.24545284080256,3.0081461397908527,2.619739946216247,12,-0.15324783325195312,-2.4835205078125,-7.06744384765625,-4.336021423339844,2.2897109985351562,4,-0.020129284636012823,-1.0684406486222089,83.43910217285156,-1.9599688552615988,84.64705657958984,-1.1517215616919692,84.55691528320312,-0.020129284636012823
4656,2014-12-08,84.83636474609375,85.33216857910156,84.68312072753906,85.09779357910156,1975060.0,-0.002966441658008079,-1.2857142857142858,-0.21481904069311833,63.4042216035755,74.55904801732912,0.6672087002828135,-2.088292296216892,-4.731124940087341,-1.799985805809996,11.633076430198749,0.6490478515625,3.3775747123690962,1.4711811065673857,-3.585491814648563,6.527854027783334,-1.0571553540405887,3.99951756717536,2.09961918029785,68.86215861464315,-2.258317269752254,2.528336460607975,12,0.09916305541992188,-2.231109619140625,-6.4521942138671875,-4.083610534667969,2.9748153686523438,0,-0.0071192747411974455,-1.1925885989054046,85.08877563476562,-1.0684406486222089,83.43910217285156,-1.9599688552615988,84.64705657958984,-0.0071192747411974455
4657,2014-12-09,83.51122283935547,84.18731689453125,82.98837280273438,83.50220489501953,3761952.0,-0.015619975121568319,-1.3130409184574625,-0.03449483452985467,56.32097526785205,72.29089953489971,1.8174587151578976,-0.530496812696839,-3.498874559446108,-0.46368747018394174,11.566776923041731,1.847991943359375,3.236460866682606,-0.018928146362299003,-4.852819751579901,4.814963458855303,-2.435873948971107,2.398017656246509,3.341301570861816,29.122926843754176,-38.327126449531704,2.4169458026088027,12,1.4243049621582031,-0.9059677124023438,-4.689847946166992,-2.7584686279296875,5.399742126464844,1,0.01306132121710779,-1.2857142857142858,84.83636474609375,-1.1925885989054046,85.08877563476562,-1.0684406486222089,83.43910217285156,0.01306132121710779
4658,2014-12-10,83.93490600585938,84.9355239868164,83.52023315429688,83.83574676513672,2526419.0,0.005073368010894974,-2.876518958905827,10.995769881556683,58.16177875355571,68.8560292121355,1.1122162849164425,-0.6151081830716407,-4.040049533394722,-0.9025686909895825,11.00840135779019,1.4243011474609375,2.9930892349669023,0.1694740295410213,-4.220710213561631,4.559658272643674,-2.025618092010305,2.3645661510923475,2.8358280785070775,45.61404029755453,-18.785442582638588,2.195092121551327,12,1.0006217956542969,-1.32965087890625,-5.113531112670898,-3.1821517944335938,5.534965515136719,2,-0.003973815972271422,-1.3130409184574625,83.51122283935547,-1.2857142857142858,84.83636474609375,-1.1925885989054046,85.08877563476562,-0.003973815972271422
4659,2014-12-11,84.56592559814453,84.89946746826172,83.52925109863281,83.5653076171875,2698588.0,0.007517963887885948,-1.5546317698517123,10.091021004847272,49.24173045663779,65.5651534051941,0.12871406342530634,-0.8906543879730435,-4.750811573804782,-1.5510288464808184,10.463889156970987,1.3702163696289062,2.7018393534459193,0.5458312988281193,-3.3600661087773176,4.451728706433556,-1.4071174049745991,2.4987800026308378,2.124653966888104,67.30760466917964,6.548437985317378,1.952948703802721,12,-0.29747772216796875,-1.9606704711914062,-5.600317001342773,-3.81317138671875,6.4814987182617045,3,0.008954347281835195,-2.876518958905827,83.93490600585938,-1.3130409184574625,83.51122283935547,-1.2857142857142858,84.83636474609375,0.008954347281835195
4660,2014-12-12,82.37538146972656,84.07913970947266,82.34833526611328,83.91687774658203,2799500.0,-0.02590338972729267,-1.1694869869989528,-1.5405442498456001,39.03902434685146,61.69607816523861,1.9948504703426977,1.5856614048136919,-2.6136358074800228,0.6018190195208746,10.101852100515812,2.21759033203125,2.275610459397626,-1.7745231628418026,-5.234028202995219,1.684981877311614,-3.5042756829185038,-0.04477064276510134,4.236646666358936,0.9064247488474727,-53.71469685806586,1.729752520076708,12,1.68572998046875,0.2298736572265625,-3.1956748962402344,-1.6226272583007812,10.384819030761719,4,0.04475819724285368,-1.5546317698517123,84.56592559814453,-2.876518958905827,83.93490600585938,-1.3130409184574625,83.51122283935547,0.04475819724285368
4661,2014-12-15,80.21187591552734,83.70052337646484,80.13976287841797,82.52863311767578,3675541.0,-0.026263982218938997,-1.8937705771842042,1.5029275366622616,28.87083926552249,56.43505635244172,3.7705452625436493,3.956266446145264,-0.48760045231917104,2.7351039594002486,9.898627888180142,3.560760498046875,1.608000343363429,-3.940732955932617,-7.387158582445593,-0.49430732941964095,-5.663945769189098,-2.217520142676136,6.229604505759269,1.5036828457341034,-46.191520538604436,1.723212813256485,12,2.524089813232422,2.3933792114257812,-1.1335811614990234,0.5408782958984375,9.780838012695312,0,0.08934600563787742,-1.1694869869989528,82.37538146972656,-1.5546317698517123,84.56592559814453,-2.876518958905827,83.93490600585938,0.08934600563787742
4662,2014-12-16,82.4294662475586,82.4294662475586,79.29238891601562,80.6806411743164,5760620.0,0.027646658387177503,2.5876399298496655,-0.754859020885063,36.43503932276578,52.05496851154906,1.3627477197815523,1.868556366358618,-2.6598331066539345,0.49801023676040757,10.864163284084857,3.1370773315429688,1.1337986275529914,-1.7447772979736271,-5.139262472562734,1.64970787661548,-3.4420198852681807,-0.047534710679073555,3.6339111211559043,55.59103746736663,13.872275396766902,1.6972425872945571,12,-0.1171875,0.48679351806640625,-3.867258071899414,-1.6767120361328125,3.2272262573242188,1,0.0652887142447911,-1.8937705771842042,80.21187591552734,-1.1694869869989528,82.37538146972656,-1.5546317698517123,84.56592559814453,0.0652887142447911
4663,2014-12-17,82.12297058105469,82.79906463623047,80.93304443359375,81.14939880371094,2691960.0,-0.003718277946667903,-1.6538378073392503,0.5567004912268456,33.861118012166244,48.39766454361926,1.423215227472582,2.3023228637273974,-2.2725360663418996,0.7774086804912486,12.043557982495022,1.8660202026367188,0.7202009520510018,-2.0571323394775334,-5.436226859913333,1.3219621809582662,-3.7466795996954403,-0.36758507925962647,3.3987277114438967,50.48229017417961,14.953604670431488,1.6895472602179025,12,0.18930816650390625,0.7932891845703125,-3.680204391479492,-1.3702163696289062,2.2536544799804688,2,0.08265646428444673,2.5876399298496655,82.4294662475586,-1.8937705771842042,80.21187591552734,-1.1694869869989528,82.37538146972656,0.08265646428444673
4664,2014-12-18,84.61100006103516,84.63804626464844,82.79906463623047,83.38501739501953,3940229.0,0.0302963892121364,1.8732402760725226,1.2592627421478277,46.376807491936425,45.74572605787371,-0.9846447624978651,0.02651666066159919,-4.659649080003646,-1.7112906329356292,12.546170883359038,2.51507568359375,0.37206813061229127,0.2970302581787081,-2.9153667645673096,3.509427280924726,-1.3091682531943007,1.903228769551717,0.41235348134479466,99.49405280119201,63.01541614212045,1.6061985113730093,12,-2.2987213134765625,-1.6947402954101562,-5.929347991943359,-3.858245849609375,-0.7752532958984375,3,0.05742600201458359,-1.6538378073392503,82.12297058105469,2.5876399298496655,82.4294662475586,-1.8937705771842042,80.21187591552734,0.05742600201458359
4665,2014-12-19,83.61939239501953,85.61162567138672,83.3399429321289,85.28709411621094,8782211.0,-0.011719606969546659,-1.0404940978944304,-1.3602979613173027,45.19281205450584,43.72223610797708,-0.24964092282336026,0.9818464285812922,-3.4774680395878192,-0.7218076087553413,12.50409406433984,2.2716827392578125,-0.01735452925558434,-0.6395881652832003,-3.860420613033682,2.5812442824672814,-2.250004389158434,0.9708280585920335,-4.327003479003906,68.4735142313845,29.971592150536488,1.610416223875238,12,-1.1673851013183594,-0.7031326293945312,-4.937740325927734,-2.86663818359375,1.8840560913085938,4,0.08883145055989572,1.8732402760725226,84.61100006103516,-1.6538378073392503,82.12297058105469,2.5876399298496655,82.4294662475586,0.08883145055989572
4666,2014-12-22,84.56592559814453,85.07074737548828,83.74559783935547,83.74559783935547,2003344.0,0.01131954174760752,-2.230780677442756,-0.4918911747617675,50.02668247582649,43.022870242196475,-1.384125786147493,0.0005523037719115109,-4.244655047388804,-1.6321652453554236,12.248414552594195,1.45135498046875,-0.21335194264058543,0.32903099060058594,-2.876205823515633,3.534267804716805,-1.2735874164575165,1.9316493976586884,-5.147151947021484,83.45211433400742,39.26200901446414,1.602618407058107,12,-2.1139183044433594,-1.6496658325195312,-5.884273529052734,-3.81317138671875,1.98321533203125,0,0.09689806910271126,-1.0404940978944304,83.61939239501953,1.8732402760725226,84.61100006103516,-1.6538378073392503,82.12297058105469,0.09689806910271126
4667,2014-12-23,85.2690658569336,85.53048706054688,84.30450439453125,84.84538269042969,1636904.0,0.008314699494100797,1.5904903154042704,0.5164803482078086,51.77744057974805,42.313499333995615,-2.0246020710313246,-0.7884509050391415,-4.762683731313842,-2.2874770869343166,11.593724147190345,1.225982666015625,-0.6081210769055474,1.0610179901123047,-2.093221993033282,4.215257973257891,-0.5161020014604816,2.638137981685091,-5.726435165405277,92.67812618735843,42.36278584447349,1.577119991572792,12,-2.817058563232422,-2.06884765625,-6.587413787841797,-4.5163116455078125,0.8563919067382812,1,0.05539697220577633,-2.230780677442756,84.56592559814453,-1.0404940978944304,83.61939239501953,1.8732402760725226,84.61100006103516,0.05539697220577633
4668,2014-12-29,85.50344848632812,85.50344848632812,84.05209350585938,84.96257019042969,1492386.0,0.002748741610325345,4.366660084069173,1.276610303783336,56.246600566441444,43.09181823508491,-2.2496646136663117,-1.158929757419628,-4.736539631565449,-2.479379674911172,10.810195870767403,1.45135498046875,-0.8677870859470715,1.3440792083740263,-1.6905031114716564,4.378661528219709,-0.17321195154880797,2.8613703682968605,-5.839437895202636,96.15378355504438,39.73021145824461,1.5172911599228402,12,-3.051441192626953,-2.3032302856445312,-6.821796417236328,-4.750694274902344,1.3071136474609375,0,0.0017922554150455738,1.5904903154042704,85.2690658569336,-2.230780677442756,84.56592559814453,-1.0404940978944304,83.61939239501953,0.0017922554150455738
4669,2014-12-30,84.5118408203125,85.28709411621094,84.47578430175781,84.8543930053711,1209213.0,-0.011597282724499447,-2.913083475925006,-0.63332581036477,48.181816433186434,44.10768402245546,-1.4153777720965195,-0.3746763663995978,-3.492881081738801,-1.4522101422542733,9.723712740015175,1.0276641845703125,-0.9783757405402582,0.4719150543212862,-2.2835664945442886,3.227396603186861,-0.9058257201114941,1.8496558287540665,-4.728877927581792,51.587216292644264,-2.1115437688682093,1.3777407744327839,12,-2.059833526611328,-1.3116226196289062,-5.672435760498047,-3.7590866088867188,1.3972625732421875,1,-0.0015999623007246777,4.366660084069173,85.50344848632812,1.5904903154042704,85.2690658569336,-2.230780677442756,84.56592559814453,-0.0015999623007246777
4670,2015-01-02,84.52085876464844,85.63866424560547,83.53826141357422,84.74622344970703,1951120.0,0.00010670628220155187,1.0896970249006592,0.6578988396178088,48.99020631495874,46.3431692501706,-1.2159219654068494,-0.5091977678351043,-3.2962755456748596,-1.410715155137595,9.653768306685212,2.10040283203125,-1.1564662604493492,0.5440349578857422,-2.0988872908733214,3.1869572066448058,-0.7774261664937825,1.8654960822652669,-4.621322616344614,46.78137622410136,-4.792799317418698,1.3214611243795302,1,-2.0553321838378906,-1.3206405639648438,-5.681453704833984,-3.7681045532226562,0.32452392578125,4,-0.008105833394564055,-2.913083475925006,84.5118408203125,4.366660084069173,85.50344848632812,1.5904903154042704,85.2690658569336,-0.008105833394564055
4671,2015-01-05,81.9697265625,85.12483215332031,81.94268035888672,84.04308319091797,3468105.0,-0.030183462868641264,-1.9915187072573328,9.200006770709908,45.425362682088206,47.3420940678731,1.8000817726587997,1.882878415658098,-0.5323761681775352,1.182221658961879,10.077940735744104,3.1821517944335938,-1.3233551640694685,-1.84483451843262,-4.565041655850791,0.8753726189855513,-3.2049380871416986,-0.48473094972354147,-1.8406252903041036,0.7317727685575097,-51.464772865986475,1.3601035687090839,1,1.3161277770996094,1.2304916381835938,-1.2890872955322266,-1.2169723510742188,3.2272262573242188,0,0.04311008554034568,1.0896970249006592,84.52085876464844,-2.913083475925006,84.5118408203125,4.366660084069173,85.50344848632812,0.04311008554034568
4672,2015-01-06,81.8976058959961,83.18669128417969,80.7978286743164,82.3122787475586,3015222.0,-0.0008798451517209038,1.2083336272013654,0.2000007359461876,43.825138431612494,48.449207447811574,1.9990450034681544,1.8398871839411015,-0.31223339090149693,1.2725462381787338,10.510579597087236,2.3888626098632812,-1.1795098956507388,-1.783989715576169,-4.60935541089205,1.041375979739712,-3.1966725632341024,-0.37130686791823564,-1.5481221048638076,22.718747734429424,-29.058347521792943,1.412682847657937,1,1.3206405639648438,1.3026123046875,-0.9420204162597656,-1.1448516845703125,3.1821517944335938,1,0.05679695985358579,-1.9915187072573328,81.9697265625,1.0896970249006592,84.52085876464844,-2.913083475925006,84.5118408203125,0.05679695985358579
4673,2015-01-07,82.42045593261719,83.23176574707031,81.7443618774414,82.3934097290039,2254941.0,0.006384191954097895,-1.2448974891904496,-0.06522299087430085,43.45436694426327,48.124491831403446,1.7017926555628122,1.20337029469502,-0.6808400723322166,0.7894052885566225,10.955941923901728,1.4874038696289062,-0.6503824345066107,-1.1498096466064425,-3.9904268745782048,1.6908075813653198,-2.5701182605923236,0.2704989673794387,-1.8594049233059735,33.51956980163846,-15.61997259401739,1.4203086139858814,1,0.79779052734375,0.7797622680664062,-1.1223182678222656,-1.6677017211914062,2.6683197021484375,2,0.044952454935261565,1.2083336272013654,81.8976058959961,-1.9915187072573328,81.9697265625,1.0896970249006592,84.52085876464844,0.044952454935261565
4674,2015-01-08,85.1158218383789,85.18793487548828,83.20472717285156,83.74559783935547,3371257.0,0.03270263280229013,1.6190466594795014,50.662341325811,58.11098932414556,49.559844861363416,-1.0218970339157636,-1.4334320821049005,-3.219719915255908,-1.874932143807456,11.69593525118176,2.7674789428710938,-0.2865693943116412,1.4617202758789034,-1.4603995562938081,4.383840108051615,0.0006603597925476379,2.922780191965259,-4.351666299615928,89.19933553770068,32.55583224704521,1.4610599160863578,1,-1.8975753784179688,-1.9156036376953125,-3.182157516479492,-4.363067626953125,1.38824462890625,3,0.01991099021082343,-1.2448974891904496,82.42045593261719,1.2083336272013654,81.8976058959961,-1.9915187072573328,81.9697265625,0.01991099021082343
4675,2015-01-09,83.3759994506836,85.44034576416016,83.12359619140625,85.14286041259766,3265366.0,-0.020440646052844902,-1.039690749348451,-1.2894687023240794,59.60589535631365,50.624201848084205,0.7596551219832008,0.1807619620417995,-1.3244182644006344,-0.12410283236812347,12.425454173538276,2.3167495727539062,0.13108345527970755,-0.19246330261231037,-3.03690743358689,2.6519808283622694,-1.6146853680996003,1.2297587628749795,-2.4168635636469133,55.53389953065222,-7.750461149357143,1.4222220654872886,1,-0.15775299072265625,-0.17578125,-1.1358356475830078,-2.6232452392578125,2.4790191650390625,4,0.030381692088373713,1.6190466594795014,85.1158218383789,-1.2448974891904496,82.42045593261719,1.2083336272013654,81.8976058959961,0.030381692088373713
4676,2015-01-12,84.23239135742188,85.01665496826172,83.15965270996094,83.65545654296875,2575206.0,0.01027144396925439,-1.3678061403167439,-0.3265309647388011,55.966592957333255,51.08966322337145,-0.16653725830077803,-0.7622806566575662,-1.9967714223551525,-0.950434318722273,13.267964824816818,1.8570022583007812,0.17314594622743584,0.6941272735595732,-2.1061201968181393,3.4943747439372856,-0.7059964616292831,2.0942510087484294,-3.0860743360424436,73.98061475355955,9.321449178739869,1.4001237351888558,1,-1.0141448974609375,-1.6992530822753906,-1.4829025268554688,-3.4796371459960938,1.9832077026367188,0,0.007277382526238885,-1.039690749348451,83.3759994506836,1.6190466594795014,85.1158218383789,-1.2448974891904496,82.42045593261719,0.007277382526238885
4677,2015-01-13,84.60198974609375,84.80030822753906,83.30388641357422,83.5653076171875,3251262.0,0.004387841573956663,1.0880511848744863,1.7968791325046285,58.16993299714569,51.303366826783034,-0.7160072588986566,-1.102497217920984,-2.216961882543444,-1.30795693833619,13.254954749559872,1.4964218139648438,0.32912307382103734,1.0091873168945256,-1.8310452694408923,3.8494199032299434,-0.41092897627318337,2.4293036100622345,-3.2759788357452777,77.31710841383867,10.41585540617524,1.4201162931677112,1,-1.3837432861328125,-2.0688514709472656,-1.631643295288086,-3.8492355346679688,2.6593017578125,1,0.0070324950455191715,-1.3678061403167439,84.23239135742188,-1.039690749348451,83.3759994506836,1.6190466594795014,85.1158218383789,0.0070324950455191715
4678,2015-01-14,83.60136413574219,84.67410278320312,83.13260650634766,83.92589569091797,3116877.0,-0.011827447715528017,-1.4428511839631482,-0.31304827789225786,46.31094186879571,51.09549187518407,-0.015160823279458668,-0.135065842774992,-1.0836124352104974,-0.3111711269788344,13.72350423810531,1.5414962768554688,0.29317995709192246,0.025238800048825283,-2.8104492301899313,2.860926830287582,-1.3926052150705601,1.4430828151682107,-2.102847091983435,20.622338726408724,-40.41471747063416,1.4178440151193785,1,-0.38311767578125,-1.1358375549316406,-0.4935436248779297,-2.8486099243164062,4.272918701171875,2,0.017683844874672783,1.0880511848744863,84.60198974609375,-1.3678061403167439,84.23239135742188,-1.039690749348451,83.3759994506836,0.017683844874672783
4679,2015-01-15,85.32315826416016,85.62063598632812,81.9697265625,84.50282287597656,4928016.0,0.020595287483853975,4.1592356001185955,-2.5277523097538612,55.909950765406855,51.86435236967829,-1.7989451074737701,-1.8943453474672793,-2.6513917114627503,-2.0295667396801207,14.429496360298394,3.650909423828125,0.20036709646957718,1.7091712951660156,-1.2013938805908708,4.619736470922902,0.2538887072875724,3.164453883044459,-3.6590353323275338,91.85195556410021,30.443771814681497,1.4552825878784432,1,-2.1139259338378906,-2.8576316833496094,-1.9246177673339844,-5.571025848388672,2.5511245727539062,3,-0.002746998987881888,-1.4428511839631482,83.60136413574219,1.0880511848744863,84.60198974609375,-1.3678061403167439,84.23239135742188,-0.002746998987881888
4680,2015-01-16,86.0623550415039,86.61224365234375,84.5839614868164,85.2330093383789,4338757.0,0.008663495261804544,1.102802407713542,1.010983696511444,55.26650434498691,52.957812554444814,-2.56636633046611,-2.4697880286092015,-3.29891489517955,-2.788380135944962,14.33655852351619,2.0282821655273438,0.006795551392102084,2.264019393920904,-0.7802080936288718,5.30824688147068,0.7419056501460091,3.786133137695799,-4.239250457120363,88.1553777789464,28.31551770114236,1.5221137437748882,1,-2.357318878173828,-3.1100387573242188,-2.5308494567871094,-6.373321533203125,2.2806930541992188,4,0.005132458036597232,4.1592356001185955,85.32315826416016,-1.4428511839631482,83.60136413574219,1.0880511848744863,84.60198974609375,0.005132458036597232
4681,2015-01-19,87.37848663330078,87.73906707763672,86.44998168945312,87.03592681884766,2608603.0,0.015292767565588505,1.4237290566903833,0.4130482778922579,57.11678606655781,54.434662291660956,-3.3912016549821686,-3.395579477256277,-4.48148713758988,-4.099545801748064,13.046410689905914,1.6767120361328125,0.07884209400427267,3.221820449829096,0.2693354325258639,6.174305467132328,1.745577941177487,4.698062958480705,-5.408760070800781,93.7500578551413,36.49163228693813,1.4762425086516138,1,-2.6367721557617188,-3.8627586364746094,-3.608095169067383,-7.689453125,1.2440109252929688,0,-0.017435275847379028,1.102802407713542,86.0623550415039,4.1592356001185955,85.32315826416016,-1.4428511839631482,83.60136413574219,-0.017435275847379028
4682,2015-01-20,87.8111801147461,88.7216567993164,87.59483337402344,88.34304809570312,3434534.0,0.004951945245529332,-1.3364471196817136,-1.5526280623608018,57.683040510849715,56.015626021281676,-3.2372732415542913,-3.5883947936268044,-4.739128678632852,-4.559971454430624,11.506320615232138,1.343170166015625,0.15159919321347104,3.385428237915036,0.1302895573704177,6.640566918459655,1.7578588976427199,5.012997578187353,-5.379906311035157,86.51531261970487,32.76507625058029,1.6275693402723104,1,-2.4654884338378906,-3.804157257080078,-4.040788650512695,-8.122146606445312,1.2350006103515625,1,-0.01817059117759834,1.4237290566903833,87.37848663330078,1.102802407713542,86.0623550415039,4.1592356001185955,85.32315826416016,-0.01817059117759834
4683,2015-01-21,88.91096496582031,89.0551986694336,87.68498229980469,88.6044692993164,3513508.0,0.012524428548131183,3.6060551658694844,-0.5762626769756,64.5410921870776,56.730081894940795,-3.709669086395948,-4.378029576349007,-5.681764945545439,-5.691450407641582,10.189938129114532,1.3702163696289062,0.5429296699631436,4.145813369750982,0.5085457845675592,7.783080954934405,2.3271795771592707,5.964447162342694,-5.850652862548827,97.96437412445475,42.125392283271346,1.8186337925917144,1,-3.3985023498535156,-4.737171173095703,-5.140573501586914,-9.221931457519531,0.27043914794921875,2,-0.01855421839756477,-1.3364471196817136,87.8111801147461,1.4237290566903833,87.37848663330078,1.102802407713542,86.0623550415039,-0.01855421839756477
4684,2015-01-22,89.4698715209961,89.83045196533203,88.20782470703125,88.95603942871094,4384649.0,0.006286137546596571,1.6277513853453016,1.6764742488736215,65.78490017466939,57.41663798586921,-4.007426191718494,-4.800375246490887,-6.089190801427094,-6.272645663152559,10.063132825542977,1.6226272583007812,1.030240517679232,4.461776351928705,0.2622439508254786,8.661308753031932,2.362010151377092,6.561542552480319,-5.690173029785157,93.12720673348186,34.64948935831584,2.09976620055161,1,-3.569782257080078,-4.908451080322266,-5.699480056762695,-9.780838012695312,0.5138320922851562,3,-0.017833809940227652,3.6060551658694844,88.91096496582031,-1.3364471196817136,87.8111801147461,1.4237290566903833,87.37848663330078,-0.017833809940227652
4685,2015-01-23,91.04742431640624,91.4080047607422,89.74932098388672,90.14596557617188,5080644.0,0.017632223770880584,1.0444517585104198,1.7543838809781607,80.87056918837855,60.18374645598536,-4.897359154045461,-6.10596138237436,-7.447891638390757,-7.846843318871308,10.71068584319075,1.938133239746108,1.5763180354050235,5.667927551269514,0.7355946541808862,10.600260448358142,3.2017611027252,8.134093999813828,-6.4206203388183525,92.72733427918044,25.832067201622934,2.466166448544317,1,-4.358558654785142,-5.6972274780273295,-7.610572814941392,-11.358390808105455,-2.1364593505859233,4,-0.03485152384393586,1.6277513853453016,89.4698715209961,3.6060551658694844,88.91096496582031,-1.3364471196817136,87.8111801147461,-0.03485152384393586
4686,2015-01-26,92.76020050048828,93.12078094482422,90.28118133544922,90.86713409423828,3429542.0,0.018811912549330678,1.1724198311990008,2.1000033853549875,83.2321744172042,62.96843994710297,-5.89296046748909,-7.561024409099986,-8.933384686681876,-9.547853881610834,11.628134211019562,2.839599609375,1.7008306092788246,6.970989990234372,1.0591260110802239,12.88285396938852,4.015058000657291,9.926921979811453,-7.048404397595704,93.47477623129738,20.124340317996783,2.955931989577077,1,-5.214946746826172,-6.553615570068359,-9.427017211914062,-13.0711669921875,-4.480255126953125,0,-0.04761904761904767,1.0444517585104198,91.04742431640624,1.6277513853453016,89.4698715209961,3.6060551658694844,88.91096496582031,-0.04761904761904767
4687,2015-01-27,89.99271392822266,91.58830261230469,89.2895736694336,90.9122085571289,7156441.0,-0.029834848968993466,1.023811602866796,-0.48571704926489556,70.3685340112782,65.64150574071213,-2.5483725870456766,-4.6604530947586795,-5.977711692398984,-6.78802960290372,12.625947713234497,3.4706268310546875,1.8951158429119772,3.967321014404291,-2.227692134258916,10.162334163067499,0.8698144400726875,7.064827588735895,-2.9473005537823838,42.454325097792086,-34.45003254104771,3.097506574331601,1,-2.447460174560547,-3.7861289978027344,-7.322103500366211,-10.303680419921875,-1.3702163696289062,1,-0.015225858959223904,1.1724198311990008,92.76020050048828,1.0444517585104198,91.04742431640624,1.6277513853453016,89.4698715209961,-0.015225858959223904
4688,2015-01-28,85.65669250488281,87.59483337402344,84.42169189453125,87.59483337402344,6672083.0,-0.048181916447127215,2.274417799052103,2.1078327248589446,51.33688387423075,65.13338719724813,2.3578058294260558,-0.3292428151158191,-1.46833214853595,-2.49230274721252,13.10898472386795,5.571022033691406,2.0345287925280218,-0.3763626098632784,-6.569036250668233,5.816311030941677,-3.472699430265749,2.719974210539192,7.464088439941406,14.196895826810396,-58.626094263411055,3.096336820402476,1,3.114543914794922,1.3026123046875,-3.0424232482910156,-5.967658996582031,4.0746002197265625,2,0.039570617555909404,1.023811602866796,89.99271392822266,1.1724198311990008,92.76020050048828,1.0444517585104198,91.04742431640624,0.039570617555909404
4689,2015-01-29,84.37662506103516,85.20596313476562,83.39402770996094,84.82735443115234,4939130.0,-0.014944161470800243,2.000025264008893,0.2325575902627974,52.53079115733998,64.82941906528735,3.899569052822784,0.9909834415204983,-0.034053293331894,-1.2756399064450648,13.751737358724602,2.262664794921875,2.0912203561847917,-1.6496692657470646,-7.849626580207797,4.550288048713668,-4.749647922977431,1.4503093914833016,8.570174102783199,10.102007600566317,-62.226656280159425,3.099978657230368,1,3.880779266357422,2.5826797485351562,-1.7623558044433594,-4.687591552734375,5.29156494140625,3,0.056944432765102526,2.274417799052103,85.65669250488281,1.023811602866796,89.99271392822266,1.1724198311990008,92.76020050048828,0.056944432765102526
4690,2015-01-30,83.83574676513672,84.926513671875,83.4481201171875,84.7372055053711,5057833.0,-0.006410285970873897,1.309854453993873,2.0,48.98053228258878,63.92539086706857,4.572203793199961,1.557770899964794,0.6480500829931799,-0.8226820995518835,13.932603191832039,1.4783935546875,2.4490506827655594,-2.156291961669922,-8.398696682117972,4.086112758778128,-5.277494321893954,0.9649103985541103,8.728941540527345,4.541279546319137,-64.78682868626086,3.1212023602240273,1,4.421657562255859,3.1235580444335938,-1.2214775085449219,-4.1467132568359375,5.931602478027344,4,0.07333335820778042,2.000025264008893,84.37662506103516,2.274417799052103,85.65669250488281,1.023811602866796,89.99271392822266,0.07333335820778042
4691,2015-02-02,85.50344848632812,85.50344848632812,83.64643859863281,84.11519622802734,3643453.0,0.01989248960665213,1.6753205357191925,-1.5400064321744136,52.17202042974224,63.31305530250108,2.91734743239374,0.17748018532309118,-0.868341766309257,-2.567052299911694,13.277553196416287,1.8570098876953125,2.5751238087594714,-0.665276336669919,-6.621812685220235,5.2912600118803965,-3.643544510945077,2.3129918376052387,6.694413395507809,25.742616662321698,-40.81621005527106,2.9782681742751596,2,2.753955841064453,1.4558563232421875,-2.819314956665039,-5.814414978027344,3.8041610717773438,0,0.039852386538971496,1.309854453993873,83.83574676513672,2.000025264008893,84.37662506103516,2.274417799052103,85.65669250488281,0.039852386538971496
4692,2015-02-03,86.54914093017578,87.11705780029297,85.78289794921875,85.79191589355469,3878342.0,0.012229827712912256,-2.4418343748462332,0.5454520474167541,57.087131671694436,62.484837467458505,1.8705127645687725,-0.5289845059304952,-1.8067385635684161,-3.6786413442390256,11.904204857516195,1.6136093139648438,2.6999137819054226,0.14783935546874716,-5.45952357961653,5.755202290554024,-2.6558421120738984,2.9515208230113927,5.296567584785151,75.1073358905065,2.624754525486537,2.803681467542642,2,1.7082633972167969,0.41016387939453125,-3.8650074005126953,-6.860107421875,5.489891052246094,1,0.019997939029293477,1.6753205357191925,85.50344848632812,1.309854453993873,83.83574676513672,2.000025264008893,84.37662506103516,0.019997939029293477
4693,2015-02-04,86.12545776367188,86.79253387451172,85.66571044921875,86.38687896728516,3020060.0,-0.004895290258810525,1.1008498986522528,-0.345235816263816,52.057328726146125,60.95955175095592,2.0758130813544824,0.19657864571638584,-1.278761255908492,-3.324275330359143,10.46927271138488,1.1268234252929688,2.6855653071339702,-0.4610939025878906,-5.750498834016128,4.828311028840346,-3.105796368302009,2.183608563126228,5.382183519089054,73.365779685851,3.195598957983705,2.6447024657141154,2,2.131946563720703,0.8338470458984375,-3.299345016479492,-6.436424255371094,6.003715515136719,2,0.02899305106480532,-2.4418343748462332,86.54914093017578,1.6753205357191925,85.50344848632812,1.309854453993873,83.83574676513672,0.02899305106480532
4694,2015-02-05,86.81056213378906,87.053955078125,85.3411865234375,85.99925231933594,2944924.0,0.007954725442471444,1.6388941132217416,-3.1034583394133954,51.92395748769827,57.74326156199144,1.0882575530691696,-0.3742374538863231,-1.8471351726142018,-4.070235004247479,10.227644623758646,1.7127685546875,2.641733390440109,0.13927345275878622,-5.105033711163301,5.383580616680874,-2.4828801292022575,2.76142703471983,4.372534606059872,91.64620135372587,22.76989666556679,2.6221535819610406,2,1.4468421936035156,0.14874267578125,-3.9844493865966797,-7.121528625488281,6.4003677368164205,3,0.0336448759117467,1.1008498986522528,86.12545776367188,-2.4418343748462332,86.54914093017578,1.6753205357191925,85.50344848632812,0.0336448759117467
4695,2015-02-06,85.90910339355469,86.2877197265625,85.55753326416016,86.18855285644531,2460227.0,-0.01038420577031951,2.0565597853857946,-0.34444235471130336,46.13925890288761,53.621826504845146,1.3233604825202576,0.7659985170219414,-0.9268134865693867,-3.2331883204486473,10.117548771399612,1.2530288696289062,2.3517319279376068,-0.8888404846191378,-5.915909595405694,4.138228626167418,-3.4023750400124158,1.6246940707741402,4.96243058509873,65.1948445925597,-0.512993275780687,2.513534555393281,2,1.582061767578125,1.050201416015625,-3.0829906463623047,-6.220069885253906,9.555473327636719,4,0.04375655734254513,1.6388941132217416,86.81056213378906,1.1008498986522528,86.12545776367188,-2.4418343748462332,86.54914093017578,0.04375655734254513
4696,2015-02-09,84.84538269042969,85.63866424560547,84.27745819091797,85.4583740234375,3023550.0,-0.012381932311085087,1.7963137107391387,2.1935677623675875,42.45760064571583,50.520611686449335,1.2810072302013964,1.9794869749560604,0.13449895842595083,-2.234241807620549,10.204671803979112,1.6316452026367188,1.9309849855735308,-1.983210754394534,-6.95155074611678,2.985129237327712,-4.467380750255657,0.5009592414665889,5.727051037476031,20.000161207118904,-41.29625950642463,2.484169995861125,2,0.6490478515625,2.113922119140625,-2.012510299682617,-5.156349182128906,9.31207275390625,0,0.05801101246361107,2.0565597853857946,85.90910339355469,1.6388941132217416,86.81056213378906,1.1008498986522528,86.12545776367188,0.05801101246361107
4697,2015-02-10,85.19695281982422,85.5665512084961,84.25942993164062,85.18793487548828,2697769.0,0.004143656593279532,2.49397369226063,-0.01471137331043238,40.18112763043509,49.28108321491648,0.19849151888924155,1.765282333962375,-0.242470661707344,-2.6533736375907893,10.299297358607904,1.3071212768554688,1.0948600707806406,-1.6613887786865291,-6.580475104704732,3.2576975473316736,-4.1209319416956305,0.7981543843225722,5.088344667363714,33.54855794956919,-22.154978978268183,2.4595431630090996,2,0.058589935302734375,1.7623519897460938,-1.9539165496826172,-4.651531219482422,9.771820068359375,1,0.04824887043759096,1.7963137107391387,84.84538269042969,2.0565597853857946,85.90910339355469,1.6388941132217416,86.81056213378906,0.04824887043759096
4698,2015-02-11,85.07975769042969,85.21498107910156,84.2864761352539,84.926513671875,2212771.0,-0.0013755788853432316,3.3829365793928043,16.993231810490695,38.11614035247142,47.67945534770887,0.25171230511936926,2.106937675040328,-0.17290328299930025,-2.609569603594636,10.30533624410008,0.9285049438476562,-0.06189213051884224,-1.8525035858154268,-6.607199325560586,2.9021921539297324,-4.2298514556880065,0.5248442840571528,4.9298890056691675,29.35481757324917,-20.72198854837425,2.377347869872579,2,0.20283126831054688,2.352813720703125,-1.8705253601074219,-4.46221923828125,5.9225921630859375,2,0.0817970629078908,2.49397369226063,85.19695281982422,1.7963137107391387,84.84538269042969,2.0565597853857946,85.90910339355469,0.0817970629078908
4699,2015-02-12,85.08877563476562,85.60260772705078,83.6374282836914,83.70052337646484,4031298.0,0.00010599400586852603,-1.5952514093127994,9.059095887682963,32.37333824434833,45.83421156568214,0.39597764726981666,2.191836653841264,-0.24408508021377884,-2.700587858857048,9.810783650283499,1.965179443359375,-0.8863174396287121,-1.8317665100097713,-6.604283335584228,2.940750315564685,-4.2180249227969995,0.5544919027774569,4.65624630188772,54.761801951182996,9.663606364331294,2.3862584127872246,2,0.2884674072265625,2.4564781188964844,-1.8795433044433594,-4.4712371826171875,5.643135070800781,3,0.08274179045968544,3.3829365793928043,85.07975769042969,2.49397369226063,85.19695281982422,1.7963137107391387,84.84538269042969,0.08274179045968544
4700,2015-02-13,86.50406646728516,86.7474594116211,85.043701171875,85.3862533569336,3165624.0,0.016633108444226608,1.1235937960612026,0.8051945197047718,31.16177089516991,43.4997393951741,-0.671637448442695,0.8551799813494512,-1.6703396756129223,-4.184436215209942,9.720938937907533,1.7037582397460938,-0.9498207264817466,-0.43856124877929403,-5.198427820900704,4.321305323342116,-2.8184945348399992,1.9413720372814112,2.986915700300486,92.17393864163792,50.99762229786006,2.379933286060703,2,-1.1268234252929688,1.0411872863769531,-3.2948341369628906,-4.939998626708984,4.047554016113281,4,0.07753234821459842,-1.5952514093127994,85.08877563476562,3.3829365793928043,85.07975769042969,2.49397369226063,85.19695281982422,0.07753234821459842
4701,2015-02-16,85.85501861572266,86.44998168945312,85.40428924560547,86.25165557861328,2800145.0,-0.007503090641501342,1.6363461501471466,-0.35483298524373097,35.718739730182946,41.12547362389506,0.03634746919533427,1.4590475287348852,-1.0217151694623965,-3.5879770513463,10.305738718187202,1.0997772216796875,-0.958272600074423,-1.0114356994628935,-5.790654734878572,3.7677833359527853,-3.401045217170733,1.378173818244946,3.392085373558004,71.30444168600573,29.038545086713455,2.3896095177078363,2,-0.5093269348144531,1.6902351379394531,-2.6457862854003906,-4.290950775146484,5.3726959228515625,0,0.11192773888361773,1.1235937960612026,86.50406646728516,-1.5952514093127994,85.08877563476562,3.3829365793928043,85.07975769042969,0.11192773888361773
4702,2015-02-17,86.2155990600586,86.72041320800781,85.21498107910156,85.63866424560547,2960417.0,0.004199876141776304,-1.1139239150230869,-1.4545664384088637,52.65867217730433,41.19228956291264,-0.4207699257207764,1.0253725038663504,-1.3573230382026509,-3.9933940240954513,10.475222687264713,1.50543212890625,-0.8170570556183634,-0.5710762023925753,-5.3371459961909125,4.194993591405762,-2.954111099291751,1.8119586945066004,2.797381878049279,82.89855214675767,35.5502917754018,2.383034896899172,2,-0.8699073791503906,1.3296546936035156,-3.339906692504883,-4.363063812255859,3.8762741088867188,1,0.0921162350069038,1.6363461501471466,85.85501861572266,1.1235937960612026,86.50406646728516,-1.5952514093127994,85.08877563476562,0.0921162350069038
4703,2015-02-18,87.26129150390625,87.36946868896484,86.0984115600586,86.44998168945312,2222320.0,0.012128807956425902,1.4736818661004618,1.4062417349907432,64.03507404347062,42.53796918022068,-1.4398122911911315,-0.15836564084409588,-2.3682829564851318,-5.05397209469001,10.449182421197504,1.27105712890625,-0.8435796147440726,0.5570999145507756,-4.110252175586396,5.224452004687947,-1.7765761305178103,2.8907759596193614,1.526931305075749,97.1013929831591,43.18110463937623,2.3336760450685854,2,-1.757843017578125,0.2839622497558594,-4.385599136352539,-5.408756256103516,2.7584686279296875,2,0.08832646470665995,-1.1139239150230869,86.2155990600586,1.6363461501471466,85.85501861572266,1.1235937960612026,86.50406646728516,0.08832646470665995
4704,2015-02-19,87.87428283691406,88.08161926269531,86.84661865234375,86.94578552246094,2724120.0,0.007024779514985369,-1.191988950276243,1.1444423547113034,69.51219781912977,45.134962393136476,-2.107693348742359,-0.9454998032743447,-2.899760702788882,-5.683473392498826,10.157749096819105,1.2350006103515625,-1.0620257098873225,1.249870681762701,-3.2706711270336086,5.770412490559011,-1.0104002226354538,3.510141586160856,0.6981721681070923,93.17504884651896,31.645094784375587,2.2602709043981517,2,-2.014759063720703,-0.3290290832519531,-5.03239631652832,-5.746799468994141,2.3618240356445312,3,0.03559707021913283,1.4736818661004618,87.26129150390625,-1.1139239150230869,86.2155990600586,1.6363461501471466,85.85501861572266,0.03559707021913283
4705,2015-02-20,87.87428283691406,88.34304809570312,87.20720672607422,87.44158172607422,4612005.0,0.0,-1.5200287757606534,0.46602300739523417,63.655235085363344,47.49025510865287,-2.0111065841144153,-1.2600140189792057,-2.869748525411808,-5.680575522163977,9.16963793862096,1.1358413696289062,-1.1195823456738765,1.4085277557373104,-2.658369819466344,5.475425330940965,-0.6249210318645169,3.4419765433391376,0.49103507630468357,85.01421944283199,18.17429691906493,2.033448787601824,2,-1.8840446472167969,0.3831214904785156,-5.036903381347656,-5.746799468994141,3.4886474609375,4,0.03251950145591298,-1.191988950276243,87.87428283691406,1.4736818661004618,87.26129150390625,-1.1139239150230869,86.2155990600586,0.03251950145591298
4706,2015-02-23,88.34304809570312,88.829833984375,87.82019805908203,88.58644104003906,2191184.0,0.005334498827820333,1.7654483522454183,-0.5624966939962973,61.06787369507156,49.81100467139024,-2.158546045615182,-2.188894414015749,-3.2942985251644785,-6.152899647740142,7.5462846546318545,1.0096359252929688,-1.215158230539899,2.0981506347656307,-0.8573790486915129,5.053680318222774,0.6203857930370589,3.5759154764942025,-4.9490203857421875,86.5337289945674,19.88284805890453,1.4777648417285687,2,-2.109416961669922,-0.08564376831054688,-5.014371871948242,-6.215564727783203,2.4339370727539205,0,0.02499995681949696,-1.5200287757606534,87.87428283691406,-1.191988950276243,87.87428283691406,1.4736818661004618,87.26129150390625,0.02499995681949696
4707,2015-02-24,88.62249755859375,88.85688018798828,87.86527252197266,88.05458068847656,2332630.0,0.0031632309379669987,-1.095241165849884,-2.3333333333333335,65.68515064438645,52.87422803715858,-2.1243833047063703,-2.715484712250543,-3.482654058751038,-6.4272661288949,6.475542157836308,0.991607666015625,-1.0951642027732191,2.446110916137698,-0.1898736269235286,5.082095459198925,1.1281186446070848,3.7641031876683115,-5.119753723144527,91.50316131851598,24.639960442032006,1.317992271530614,2,-2.3753433227539062,-0.3650932312011719,-4.493776321411133,-5.701732635498047,2.379852294921875,1,0.02939679033823217,1.7654483522454183,88.34304809570312,-1.5200287757606534,87.87428283691406,-1.191988950276243,87.87428283691406,0.02939679033823217
4708,2015-02-25,89.04618072509766,89.10928344726562,88.62249755859375,88.7577133178711,1864962.0,0.004780763103903629,1.3478068884309684,0.5079394932695667,64.51990133323027,56.446068380367684,-2.1526329227142753,-3.0274341628743855,-3.822100565543849,-6.8570251502237625,6.650772574933349,0.486785888671875,-0.7718349122410615,2.700319671630865,-0.2159206436727601,5.61655998693449,1.2421995139790454,4.158439829282685,-5.329271435546872,97.21113254117044,32.099674018667386,1.4581201576518132,2,-1.9696884155273438,-0.7887763977050781,-4.369823455810547,-5.634120941162109,1.86602783203125,2,0.011743259905508063,-1.095241165849884,88.62249755859375,1.7654483522454183,88.34304809570312,-1.5200287757606534,87.87428283691406,0.011743259905508063
4709,2015-02-26,89.18140411376953,89.27154541015625,88.55939483642578,89.064208984375,1945780.0,0.0015185759520595088,3.7879254186863633,0.406268183020365,73.60208491769396,61.1616588273148,-1.8397331023871004,-2.9347029266834,-3.8901219692980504,-6.981334761757381,6.485029722734302,0.7121505737304688,-0.3949056967516924,2.59530410766601,-0.42756634604171495,5.618174561373735,1.0838688808121475,4.106739334519872,-5.140952374755855,95.63340564793016,29.27122903298546,1.511435226853864,2,-1.938140869140625,-0.9239997863769531,-4.338275909423828,-5.602573394775391,2.9026947021484233,3,0.009400569842978879,1.3478068884309684,89.04618072509766,-1.095241165849884,88.62249755859375,1.7654483522454183,88.34304809570312,0.009400569842978879
4710,2015-02-27,89.98370361328125,89.98370361328125,89.2445068359375,89.33464813232422,2735016.0,0.008996264495771067,1.2777614519295193,5.538246207929172,88.51348878488854,67.02774205561542,-2.3429221671720057,-3.428582253256849,-4.543892545484283,-7.741459902311192,6.449707858277315,0.8022994995117188,0.08739359955197301,3.090205764770502,-0.004567115446320713,6.184978644987325,1.5428193246620907,4.6375922048789135,-5.524764380576173,100.0,26.626052202584773,1.5473864401084103,2,-2.3843612670898438,-1.7262992858886719,-4.752948760986328,-6.017246246337891,1.1989364624023438,4,0.0028049885606185043,3.7879254186863633,89.18140411376953,1.3478068884309684,89.04618072509766,-1.095241165849884,88.62249755859375,0.0028049885606185043
4711,2015-03-02,88.91096496582031,90.10089111328124,88.55037689208984,89.85749816894531,3264661.0,-0.011921476938437592,1.1635297123512485,-1.458324027599826,75.12191899727624,69.52365836894563,-0.8840812941649858,-2.200281457525122,-3.2622810255067805,-6.611485778366728,6.500274547245907,1.550514221191392,0.6817935208781876,1.8470912933349553,-1.30020726483788,4.9943898515077905,0.27344201424853054,3.42074057242138,-3.899549295057625,46.77418804410544,-30.330495214065564,1.573649279086421,3,-0.8113136291503906,-0.6535606384277344,-2.8914337158203125,-4.155731201171875,2.542114257812486,0,0.027577760886678515,1.2777614519295193,89.98370361328125,3.7879254186863633,89.18140411376953,1.3478068884309684,89.04618072509766,0.027577760886678515
4712,2015-03-03,88.27994537353516,89.53297424316406,88.11768341064453,88.97406768798828,2207427.0,-0.007097207780027315,-1.7787680877198238,0.7333311839050812,70.23949339383475,70.21303829676387,0.07885274812214504,-1.5103840546809408,-2.4969050594968394,-5.897675409375665,7.043239470809466,1.4152908325195312,1.21048392273876,1.1295314788818303,-2.053157400958952,4.3122203587226124,-0.46181296103856084,2.7208759188022213,-2.6577926496702418,8.1817937009268,-71.86628526450288,1.5913444399203887,3,0.19380950927734375,-0.7887802124023438,-1.4040260314941406,-2.668323516845703,4.976051330566406,1,0.028285470548902847,1.1635297123512485,88.91096496582031,1.2777614519295193,89.98370361328125,3.7879254186863633,89.18140411376953,0.028285470548902847
4713,2015-03-04,88.62249755859375,88.7216567993164,87.4686279296875,88.7216567993164,2534551.0,0.003880294483749047,24.27306301454182,0.1428555726533304,71.44422035916611,70.42770746787902,-0.056218672580172324,-1.7457795433490446,-2.688469464023825,-6.135748648259721,7.504175750807934,1.2530288696289062,1.6982917179607426,1.347231674194333,-1.8619623633099422,4.556425711698608,-0.25736534455779747,2.9518286929464637,-2.4628962279988826,43.835648201822764,-37.78294803210561,1.6045970187521355,3,0.031551361083984375,-1.8750381469726562,-1.7465782165527344,-3.010875701904297,4.8137969970703125,2,0.026853816587017354,-1.7787680877198238,88.27994537353516,1.1635297123512485,88.91096496582031,1.2777614519295193,89.98370361328125,0.026853816587017354
4714,2015-03-05,89.73129272460938,90.10990142822266,88.88391876220703,89.11830139160156,2788412.0,0.012511441186618955,-1.26665162072954,-6.181888128029545,70.34093018379973,71.1705624788164,-0.9765945428807754,-2.766375123560209,-3.7104884099177298,-7.137738309192116,8.155372226094453,1.4874038696289062,1.9265823076585207,2.309990310668951,-1.0713667873012156,5.691347408639118,0.6193117616838606,4.000668859654041,-3.09873662009214,85.6656759012932,5.159923905298413,1.6906785489850833,3,-0.9420280456542969,-2.979328155517578,-1.8660221099853516,-3.808666229248047,2.6683197021484233,3,0.013160579733804134,24.27306301454182,88.62249755859375,-1.7787680877198238,88.27994537353516,1.1635297123512485,88.91096496582031,0.013160579733804134
4715,2015-03-06,89.6681900024414,90.13694763183594,89.30760955810547,90.13694763183594,2094580.0,-0.0007032409792828709,2.538451522598916,-0.7647051502252756,75.95091030684173,72.82423321345752,-0.706568894109779,-2.537300154672252,-3.5275862193964542,-6.9180299790330935,8.847121186448074,0.8293380737304688,1.950949537352784,2.0589332580566406,-1.385809693637313,5.503676209750594,0.3365617822096709,3.7813047339036103,-2.5488055526054154,82.4324787986573,0.7313115025325345,1.722371475846976,3,-0.8654022216796875,-2.8756561279296875,-2.059835433959961,-3.745563507080078,3.5878067016601562,4,0.026942763240908274,-1.26665162072954,89.73129272460938,24.27306301454182,88.62249755859375,-1.7787680877198238,88.27994537353516,0.026942763240908274
4716,2015-03-09,89.76734924316406,89.94763946533203,88.37910461425781,89.1363296508789,2012337.0,0.001105846351085571,2.1636441975517617,-1.3461532201624322,75.06360994371745,73.86628424671653,-0.650892412460621,-2.3703400520169424,-3.533838009925674,-6.871371540841324,8.759211876675725,1.5685348510742188,1.8694317473458426,1.911994171142581,-1.4021472108831006,5.2261355531682625,0.2549234801297473,3.5690648621554146,-2.165154684208076,86.14864671672261,4.408963061041831,1.6570706910128399,3,-0.9645614624023438,-2.8801612854003906,-2.158994674682617,-3.8447227478027344,1.6857299804687358,0,0.015766209478746518,2.538451522598916,89.6681900024414,-1.26665162072954,89.73129272460938,24.27306301454182,88.62249755859375,0.015766209478746518
4717,2015-03-10,89.30760955810547,89.82144165039062,88.5323486328125,89.32563781738281,2223396.0,-0.005121457734183932,1.553579929723807,-0.028570046790554835,65.74207217940967,74.00208100740312,-0.09359165016340398,-1.6726055562543678,-3.007285319805135,-6.270029882481552,8.65854570552477,1.289093017578125,1.8872057597621108,1.2467216491699276,-1.8776763254173545,4.37111962375721,-0.3154773381237135,2.8089206364635686,-1.2998545074886891,68.91908892841009,-10.428105910087496,1.5621989872936413,3,-0.50482177734375,-2.420421600341797,-1.6992549896240234,-3.3849830627441406,-0.10817718505859375,1,0.02402336907395819,2.1636441975517617,89.76734924316406,2.538451522598916,89.6681900024414,-1.26665162072954,89.73129272460938,0.02402336907395819
4718,2015-03-11,92.03903198242188,92.3996124267578,89.42479705810547,89.65016174316406,3458056.0,0.030584431022524283,-1.0952357922792437,-132.50698264917477,74.16322288441994,74.06442967037268,-2.632687753605154,-4.064303207560357,-5.646333841131053,-8.80841650995903,9.047453562492944,3.0920028686523295,1.9839810372936029,3.6301803588867188,0.3571400597704013,6.903220658003036,1.9936602093285671,5.26670050844487,-3.690606118810024,91.03147012387693,12.878485681984742,1.6365201495581578,3,-2.1049118041992188,-4.020511627197266,-4.43067741394043,-6.116405487060547,-1.3071212768554688,2,0.013222267721287206,1.553579929723807,89.30760955810547,2.1636441975517617,89.76734924316406,2.538451522598916,89.6681900024414,0.013222267721287206
4719,2015-03-12,92.1291732788086,92.57990264892578,91.22771453857422,91.85873413085938,2337234.0,0.0009793811869287516,1.3076893029433019,0.1132079689825431,74.4306707540913,72.49967211139521,-2.526391998041831,-3.7944974774317473,-5.609181865316657,-8.704189544318822,9.180711605461408,1.3521881103515625,2.033486331928003,3.3683017730712947,0.08436015885655479,6.652243387286035,1.7263309659639248,5.010272580178665,-3.5968246459960938,89.2703870455697,11.490202195853286,1.6419708071073735,3,-2.104907989501953,-4.0205078125,-4.520818710327148,-5.922588348388672,-1.4874038696289062,3,0.014187919313025432,-1.0952357922792437,92.03903198242188,1.553579929723807,89.30760955810547,2.1636441975517617,89.76734924316406,0.014187919313025432
4720,2015-03-13,93.21092987060548,93.21092987060548,91.4080047607422,92.44468688964844,2328666.0,0.01174173775035614,3.705883524339435,2.8333286314780337,76.11221109686,72.60970456690453,-3.4667952159979194,-4.583002862129533,-6.548741287060395,-9.608935118152147,10.074967622042468,1.8029251098632812,2.1080417779540426,4.114715194702157,0.45307782353749815,7.776352565866816,2.2838965091198276,5.945533880284486,-3.8690704345703324,100.0,22.363462017068883,1.830818685582331,3,-2.8711509704589986,-4.7867507934570455,-5.602575302124038,-7.004344940185561,-3.3354034423828267,4,-0.008704102029385874,1.3076893029433019,92.1291732788086,-1.0952357922792437,92.03903198242188,1.553579929723807,89.30760955810547,-0.008704102029385874
4721,2015-03-16,95.4645767211914,95.87023162841795,93.52643585205078,93.66165924072266,3793715.0,0.024177924774641868,-1.2608625257580082,2.3529318052830805,80.28733633007879,73.72613155982052,-5.244572054261241,-6.408373620673956,-8.548828398035027,-11.65454804649076,11.37680872961582,2.6593017578124716,2.1808561389921124,5.887884140014648,1.5563705594048827,10.219397720624414,3.7221273497097656,8.053640930319531,-5.3489031982421835,94.47177193381948,17.82136503591653,2.1657567903048807,3,-3.795146942138672,-5.710746765136719,-8.239341735839844,-9.257991790771484,-6.8691253662109375,0,-0.023135073688537955,3.705883524339435,93.21092987060548,1.3076893029433019,92.1291732788086,-1.0952357922792437,92.03903198242188,-0.023135073688537955
4722,2015-03-17,94.15745544433594,95.55472564697266,93.25599670410156,95.4645767211914,3168533.0,-0.013692212564593187,2.0908960345508545,-0.7250033853549545,70.98445206350479,73.67504619363594,-3.370491934664585,-4.717637422955761,-6.995783372099169,-10.178706996672474,12.83281226360639,2.2987289428710938,2.0601585619469773,4.1836700439453125,-0.3037939363739923,8.671134024264617,1.9399380537856672,6.427402034104958,-2.890870300292974,73.42652127800626,-0.5973528129982384,2.24373199015965,3,-2.032787322998047,-4.40362548828125,-7.9305877685546875,-7.950870513916016,-4.615470886230469,1,-0.028721849034056723,-1.2608625257580082,95.4645767211914,3.705883524339435,93.21092987060548,1.3076893029433019,92.1291732788086,-0.028721849034056723
4723,2015-03-18,94.9687728881836,95.50965118408205,93.70672607421876,94.42789459228516,2844962.0,0.008616603327043837,1.2222190876519485,-0.4137935059856298,72.51051393965004,73.91611105539708,-3.561444073994565,-5.187910154356757,-7.563534670543234,-10.816313441047498,14.448640443723548,1.8029251098632812,2.142986383147999,4.609613418579102,-0.20864888076187071,9.427875717920074,2.2004822689086154,7.018744568249588,-2.781458447265635,80.58254341795642,8.908281441788958,2.4091311496704897,3,-2.844104766845703,-5.214942932128906,-8.861349105834961,-8.762187957763672,-3.0198898315429688,2,-0.06074986903252455,2.0908960345508545,94.15745544433594,-1.2608625257580082,95.4645767211914,3.705883524339435,93.21092987060548,-0.06074986903252455
4724,2015-03-19,91.00234985351562,95.41950225830078,89.71326446533203,94.65325927734376,6144580.0,-0.04176555002282745,1.201737420481073,-6.749964736084886,53.1795065235179,71.3859550794722,0.6752489451170476,-1.0278214249773043,-3.481506859792347,-6.713457431095492,14.867347417564664,5.70623779296875,2.2329346931484366,0.48678703308105753,-4.192938259288056,5.166512325450171,-1.853075613103499,2.826649679265614,4.8678817749023295,20.937019055620453,-45.20633506244248,2.3398626461845584,3,1.1223182678222656,-1.2485198974609375,-4.644769668579102,-4.795764923095703,0.27043914794921875,3,-0.002971782029634773,1.2222190876519485,94.9687728881836,2.0908960345508545,94.15745544433594,-1.2608625257580082,95.4645767211914,-0.002971782029634773
4725,2015-03-20,90.7319107055664,91.58830261230469,90.14596557617188,91.4530792236328,8111950.0,-0.002971782029634773,1.9090657290360307,0.19753119958539403,55.98340415397535,69.26593221394532,1.2431783227660276,-0.561086276550057,-3.040133685374883,-6.298856230264164,15.168107432435724,1.4423370361328125,2.2909409112034638,0.07346649169922159,-4.438186991202585,4.585119974601028,-2.1823602497516816,2.329293233150125,5.015181579589836,16.544610572907796,-49.898730021308666,2.255826741450902,3,1.4693794250488281,-0.2749443054199219,-4.270662307739258,-4.525325775146484,-2.8486099243164062,4,-0.000993490555701304,1.201737420481073,91.00234985351562,1.2222190876519485,94.9687728881836,2.0908960345508545,94.15745544433594,-0.000993490555701304
4726,2015-03-23,90.55162048339844,90.9122085571289,89.56903076171875,90.7319107055664,2386647.0,-0.001987065198627014,3.966584385358629,0.24999735519704275,57.692297755964276,68.37151283356249,1.7281501752458297,-0.2180301850569606,-2.7150884302548377,-5.966360058785199,15.116760898120196,1.3431777954101562,2.295503729738485,-0.21725234985350994,-4.596456651219867,4.161951951512847,-2.4068545005366815,1.9723498008296616,5.074795245361315,16.41563328094708,-55.02637372766392,2.1896021506831755,3,2.0958938598632812,-0.009014129638671875,-4.090372085571289,-4.345035552978516,-2.6502914428710938,0,-0.007466393771492275,1.9090657290360307,90.7319107055664,1.201737420481073,91.00234985351562,1.2222190876519485,94.9687728881836,-0.007466393771492275
4727,2015-03-24,91.22771453857422,91.58830261230469,89.83045196533203,90.05581665039062,1942185.0,0.007466393771492275,-1.1666721521903696,-6.500063475942618,58.62686099595021,66.6452504015103,1.5120770784866835,-0.7261718266566959,-3.2475017289790173,-6.505930345565588,15.164839384003834,1.7578506469726562,2.2968427272149654,0.3285808563232422,-3.9352707531834312,4.592432465829916,-1.8033449484300945,2.460506661076579,4.1564057915039,27.921053003342905,-45.070915321911045,2.131925804753338,3,1.4919166564941406,-0.6851081848144531,-4.7822418212890625,-5.021129608154297,-2.4068984985351562,1,-0.028853766609276854,3.966584385358629,90.55162048339844,1.9090657290360307,90.7319107055664,1.201737420481073,91.00234985351562,-0.028853766609276854
4728,2015-03-25,90.09187316894531,91.09249877929688,90.09187316894531,90.55162048339844,1841033.0,-0.012450617395973862,-3.352937271822104,-0.39231004602774683,51.19188363108149,64.06316294339808,2.617975478656817,0.5186167166118594,-1.9459577034281779,-5.242814335632133,15.073908640929822,1.1358413696289062,2.2918153597637883,-0.8595451354980526,-5.052787979158069,3.3336977081619636,-2.9561665573280607,1.2370762863319555,5.059643578398436,8.936756764510656,-59.8722420819009,2.096621421830005,3,2.627758026123047,0.8924484252929688,-3.6464004516601562,-3.8852882385253906,-3.3353958129882812,2,-0.006103642775954543,-1.1666721521903696,91.22771453857422,3.966584385358629,90.55162048339844,1.9090657290360307,90.7319107055664,-0.006103642775954543
4729,2015-03-26,90.01976013183594,90.01976013183594,88.55037689208984,89.18140411376953,3683174.0,-0.000800438869487663,2.5053920007280337,-1.8235147693328908,51.1614086007901,61.29085155494589,2.6366759027853846,0.6922496198340014,-1.76107060364086,-5.043273463557938,14.813789323633362,1.5414962768554688,2.4285986027710464,-0.9735759735107479,-5.108676074578767,3.1615241275572714,-3.0411260240447575,1.0939740770232618,4.9084571760828055,48.36797785964886,-17.94453176552311,2.0675500505340105,3,2.1905441284179688,1.3386650085449219,-3.4954090118408203,-3.8131752014160156,-2.7133941650390625,3,0.02142999405885382,-3.352937271822104,90.09187316894531,-1.1666721521903696,91.22771453857422,3.966584385358629,90.55162048339844,0.02142999405885382
4730,2015-03-27,90.2361068725586,90.64176940917969,89.5960693359375,90.5065460205078,2321042.0,0.0024033250078183688,2.8666196487763593,-0.32258270009553747,51.536638887235455,58.096329616852174,2.183603028324825,0.5225745099935892,-1.8836343241677014,-5.166344797927707,14.037052890185647,1.0457000732421875,2.2403313698581826,-0.7698493957519474,-4.893500154089125,3.35380136258523,-2.8316747749205433,1.2919759834166484,4.3094400104104125,55.48950618679164,-7.970428294288332,2.061825379168591,3,1.8164443969726562,1.3026123046875,-3.5337181091308594,-4.029521942138672,-4.272918701171875,4,0.011488551144724912,2.5053920007280337,90.01976013183594,-3.352937271822104,90.09187316894531,-1.1666721521903696,91.22771453857422,0.011488551144724912
4731,2015-03-30,91.36293029785156,91.72351837158205,89.9656753540039,90.28118133544922,1920227.0,0.012487500451281663,-1.0526425978307032,-3.9999717888680975,56.45524353301509,56.48197311346443,0.4624015468292413,-0.4333534592837651,-2.944076686308577,-6.18015872763857,13.947037377582244,1.7578430175781392,2.0579493708007135,0.23437576293945028,-3.7711254328575166,4.239876958736417,-1.7683748349590331,2.2371263608379337,2.8229063856646945,88.63624341804677,24.798322150999553,2.0027505978984843,3,0.667083740234375,0.3064994812011719,-4.239109039306641,-5.156345367431641,-3.8221817016601562,0,-0.03808579152680036,2.8666196487763593,90.2361068725586,2.5053920007280337,90.01976013183594,-3.352937271822104,90.09187316894531,-0.03808579152680036
4732,2015-03-31,90.77698516845705,91.81366729736328,90.4164047241211,91.31786346435548,2394263.0,-0.006413379337596559,-1.2142934868030792,-0.5000035264163851,45.41883490036976,53.471786553544405,0.5793208570201216,0.3681295868021124,-2.3111397319510587,-5.466767323516478,14.190029959548664,1.3972625732421875,1.7269346202986355,-0.47642135620115766,-4.257439199351424,3.3045964869491087,-2.366930277776291,1.4140875653739755,3.0707239275736242,68.23199899000805,7.510269314851726,1.8905089215751356,3,1.207954406738267,0.8924446105956889,-3.531467437744155,-4.570400238037124,-3.5607681274414205,1,-0.031678251074248376,-1.0526425978307032,91.36293029785156,2.8666196487763593,90.2361068725586,2.5053920007280337,90.01976013183594,-0.031678251074248376
4733,2015-04-01,91.00234985351562,91.85873413085938,89.97468566894531,90.1189193725586,1955563.0,0.0024826191863538405,-2.2153799079445062,-1.6333258103647699,45.94945339080897,52.66844731657675,-0.29932717561911204,0.3480434513544992,-2.5213797423374587,-5.57906597611148,14.82262086944679,1.8840484619140625,1.07226542605369,-0.37004928588866903,-3.9467168994692514,3.2066183276919134,-2.1583830926789602,1.4182845209016222,2.527519310278592,74.11451619226396,16.30158198680865,1.7883338067902899,4,-0.7977943420410156,0.6670799255371094,-3.750070571899414,-4.795764923095703,-4.597442626953125,2,-0.023972280023407344,-1.2142934868030792,90.77698516845705,-1.0526425978307032,91.36293029785156,2.8666196487763593,90.2361068725586,-0.023972280023407344
4734,2015-04-02,90.9122085571289,91.36293029785156,90.5065460205078,90.86713409423828,1739508.0,-0.0009905381183212825,-1.2352589760439234,0.0510220825093054,41.102578822284194,51.015022279722174,-0.24956111484323173,0.559898483468146,-2.4348673684180255,-5.382863659451033,14.651526348638816,0.8563842773437642,0.5739970881810308,-0.5192363739013643,-4.020016295510729,2.981543547708,-2.2696263347060466,1.2311535869033179,2.318891070363051,58.167662490053004,5.456014565924285,1.7503899608046825,4,-0.7076530456542969,0.7572212219238281,-3.245260238647461,-4.705623626708984,-5.670188903808594,3,-0.04571147557767696,-2.2153799079445062,91.00234985351562,-1.2142934868030792,90.77698516845705,-1.0526425978307032,91.36293029785156,-0.04571147557767696
4735,2015-04-07,92.08409881591795,92.3545379638672,91.54322814941406,91.90380859375,1925834.0,0.012890350783334448,1.2499867759851397,3.9998307379820814,35.71969101217738,48.57362153041251,-1.3516083975985538,-0.4445079837374948,-3.6477009255482358,-6.418059510788922,14.641322754925119,1.4423294067382955,-0.04346604679511756,0.531858444213853,-2.8782964731915115,3.9420133616192174,-1.1732190144888222,2.236935902916528,0.8661574474498792,88.67916694611738,39.54590329064637,1.7050774587026798,4,-1.631641387939439,-0.41466903686522016,-4.333765029907212,-5.877513885498033,-5.228462219238267,1,-0.05188445030745292,-1.2352589760439234,90.9122085571289,-2.2153799079445062,91.00234985351562,-1.2142934868030792,90.77698516845705,-0.05188445030745292
4736,2015-04-08,91.1826400756836,92.3545379638672,91.1826400756836,91.76859283447266,1428153.0,-0.00978951579942633,-2.9999739590115326,-3.2500528966191045,36.98736564863428,46.16923315848852,-0.39250213827347125,0.5991352632697726,-2.8537210185765503,-5.391677126617253,15.223678413357062,1.171897888183608,-0.11703292194816584,-0.4403648376464844,-3.7518793359543423,2.8711496606613736,-2.0961220868004204,1.2153924115074517,1.5036234254075538,50.757536899067446,4.5031701770965356,1.655757249153929,4,-0.7301826477050781,0.4867897033691406,-3.2542667388916016,-4.976055145263672,-4.7506866455078125,2,-0.05724172824963847,1.2499867759851397,92.08409881591795,-1.2352589760439234,90.9122085571289,-2.2153799079445062,91.00234985351562,-0.05724172824963847
4737,2015-04-09,91.4530792236328,91.54322814941406,90.957275390625,91.36293029785156,1197391.0,0.002965906094896331,3.3332204919882646,-0.15385016015205513,33.85757813753422,44.24319921476104,-0.7013677591892815,0.524565352781579,-3.1414944402155527,-5.540109232251595,15.787019088117136,0.5859527587890625,-0.21625827558028732,-0.2771991729736527,-3.40691334788778,2.852515001940475,-1.8420562604307094,1.287657914483404,0.9850310809182758,62.12123155046516,19.374329239306682,1.5648570874570629,4,-1.0006217956542827,0.21635055541993609,-3.2745513916015483,-5.246494293212876,-4.480255126953111,3,-0.04277964898124931,-2.9999739590115326,91.1826400756836,1.2499867759851397,92.08409881591795,-1.2352589760439234,90.9122085571289,-0.04277964898124931
4738,2015-04-10,93.25599670410156,93.25599670410156,91.4530792236328,91.85873413085938,2087098.0,0.019714125492265255,1.5806423430999101,15.499492213949633,62.91324662425647,45.5489589951462,-2.24426187530743,-1.2464095803615294,-4.801369214375072,-7.19360799740042,15.27367386537128,1.8029174804687642,-0.2848958963175079,1.4648700714111271,-1.7366168791531322,4.6663570219753865,-0.13587340387100255,3.065613546693257,-4.705619812011719,100.0,52.24319105842919,1.6007434752821323,4,-1.8299636840820312,-1.5865669250488281,-5.273536682128906,-7.049411773681641,-4.921966552734375,4,-0.06476559016628147,3.3332204919882646,91.4530792236328,-2.9999739590115326,91.1826400756836,1.2499867759851397,92.08409881591795,-0.06476559016628147
4739,2015-04-13,93.43629455566406,93.75180053710938,92.71512603759766,92.98556518554688,1391114.0,0.0019333646943324734,-1.0908965007847844,0.3225802928874862,65.65768468628454,47.11796408392944,-2.110947084814754,-1.395297846237952,-4.792313338849539,-7.2258080734629,14.729274969438027,1.0366744995117188,-0.41856205624704046,1.5798118591308565,-1.7030651672052812,4.862688885466994,-0.06162665403721235,3.2212503722989254,-4.791805267333984,88.70985355625689,35.47627671552547,1.6414385131680693,4,-1.5775566101074219,-1.3116264343261719,-5.735540390014648,-7.229709625244141,-5.075218200683594,0,-0.07525327671157445,1.5806423430999101,93.25599670410156,3.3332204919882646,91.4530792236328,-2.9999739590115326,91.1826400756836,-0.07525327671157445
4740,2015-04-14,92.3996124267578,93.3461456298828,92.1291732788086,92.94049072265624,1441477.0,-0.011095068932647667,-1.2499929472170046,-1.200006770709909,59.73410642494423,47.48228218303267,-0.8214857827903046,-0.44534724618033295,-3.5569829642785606,-6.050446769085241,13.723034220197707,1.3071212768554688,-0.34730876199748195,0.5836956024169808,-2.6483687017402104,3.815759906574172,-1.032336549661622,2.1997277544955836,-3.5508306884765517,51.612956066876556,-6.018511799393018,1.616032152078598,4,-0.5363693237304545,-0.27494430541990766,-4.628997802734361,-5.440307617187486,-3.7771148681640483,1,-0.07746345017530332,-1.0908965007847844,93.43629455566406,1.5806423430999101,93.25599670410156,3.3332204919882646,91.4530792236328,-0.07746345017530332
4741,2015-04-15,93.25599670410156,93.93209075927734,92.17424774169922,92.3996124267578,1846732.0,0.009268266985671625,-1.6896559774932,-1.5833215786949792,60.48462983105556,49.15625939755331,-1.5434043876169312,-1.5554239072081657,-4.254435275837977,-6.767809563081272,11.733279320576557,1.757843017578125,-0.2337382238678174,1.55050888061524,-1.2830069992580349,4.384024760488515,0.1337509406786097,2.9672668205518704,-4.2110942138671845,77.27273893027967,15.22698878065355,1.4167579399366363,4,-1.3026084899902344,-1.1313285827636719,-5.458335876464844,-6.29669189453125,-4.777732849121094,2,-0.06863215593234206,-1.2499929472170046,92.3996124267578,-1.0908965007847844,93.43629455566406,1.5806423430999101,93.25599670410156,-0.06863215593234206
4742,2015-04-16,91.4530792236328,92.89541625976562,91.27278900146484,92.80526733398438,2035875.0,-0.019332992452907538,1.1176406161321477,-1.5789501817404223,56.582411484835184,50.33769918577845,0.4084561387125376,0.03636473396396411,-2.3439700058809763,-4.864306396062048,9.630597486794748,1.9832077026367188,-0.17206138725819642,-0.11718978881837927,-2.7055337217741595,2.471154144137401,-1.4113617552962694,1.1769821776595109,-2.114945437255841,6.779607528115142,-59.42357498341314,1.294171966477889,4,0.7662391662597798,0.7482109069824361,-3.608091354370103,-4.493774414062486,-3.9664230346679545,3,-0.05490384616988908,-1.6896559774932,93.25599670410156,-1.2499929472170046,92.3996124267578,-1.0908965007847844,93.43629455566406,-0.05490384616988908
4743,2015-04-17,89.19943237304688,91.27278900146484,89.02815246582031,90.82205963134766,4106070.0,-0.02464265686533107,-1.2843998586852292,1.200001128451639,46.724259163799836,50.96233033483574,2.6590966965293035,1.9348250504541227,0.006913127824617504,-2.5223014087021056,7.223573312546108,2.424926757812486,-0.3467911718436909,-2.082369613647458,-4.340897954982935,0.1761587276880192,-3.2116337843151967,-0.9531054429797194,4.732658386230469,3.4927011103522414,-62.28281512703302,1.1292641706677375,4,2.280689239501953,3.0108718872070312,-1.3544445037841797,-2.2401275634765625,-0.6129913330078125,4,-0.02496213503977407,1.1176406161321477,91.4530792236328,-1.6896559774932,93.25599670410156,-1.2499929472170046,92.3996124267578,-0.02496213503977407
4744,2015-04-20,90.7319107055664,90.86713409423828,89.2895736694336,89.38874053955078,1706574.0,0.017180359692317904,-1.0467809629394995,-0.8277749305297606,51.79153705090275,52.74809100580523,1.2274310200005942,0.4016395379008202,-1.4306029285706359,-3.9554617270407846,7.251939486514315,1.6677017211914062,-0.23664606111047704,-0.5363693237304688,-2.8051572605446466,1.7324186130837091,-1.6707632921375648,0.5980246446766273,3.1021012878417906,34.7426524925751,-30.99829169127981,1.1343939684070894,4,0.7482109069824219,1.4783935546875,-1.7555904388427734,-3.7726058959960938,-2.956787109375,0,-0.026428194177245623,-1.2843998586852292,89.19943237304688,1.1176406161321477,91.4530792236328,-1.6896559774932,93.25599670410156,-0.026428194177245623
4745,2015-04-21,90.64176940917969,91.94888305664062,90.64176940917969,91.04742431640624,1845025.0,-0.000993490555701304,-5.444461162309573,-0.30201304160133446,47.18312041740025,53.88095264677923,1.219729664394876,0.5108742050166484,-1.2155277336377424,-3.8099950172019987,7.23403768842112,1.3071136474609375,-0.1467000042660942,-0.6220035552978516,-2.8956308945082725,1.6516237839125694,-1.7588172249030691,0.514810114307366,3.0961253936767577,32.9045115741425,-28.703527037340983,1.1368136696052138,4,0.8383522033691406,1.5685348510742188,-1.5753040313720703,-3.682464599609375,-4.299964904785156,1,-0.025161612235343744,-1.0467809629394995,90.7319107055664,-1.2843998586852292,89.19943237304688,1.1176406161321477,91.4530792236328,-0.025161612235343744
4746,2015-04-22,89.87552642822266,91.13756561279295,89.41577911376953,90.55162048339844,2249647.0,-0.00845353070611432,-1.1581833917479751,1.6666729358661483,46.52777696147859,55.28875251610638,1.990368304699416,1.290008260756764,-0.296386654073018,-2.9969266158149424,7.58750185095051,1.7217864990234233,0.010978866695850797,-1.3544418334960966,-3.6918616074830055,0.9829779404908123,-2.523151720489551,-0.18573194650264213,3.768173527893069,21.911460080096273,-37.25347960552804,1.1687098869934556,4,1.6045951843261719,2.33477783203125,-0.4935474395751953,-2.8711471557617188,-3.1731414794921875,2,-0.01394182509328179,-5.444461162309573,90.64176940917969,-1.0467809629394995,90.7319107055664,-1.2843998586852292,89.19943237304688,-0.01394182509328179
4747,2015-04-23,88.59545135498047,90.14596557617188,87.92837524414062,89.56001281738281,3555733.0,-0.014242754664302248,1.0759415921808657,1.4266675694279878,41.42580620963652,52.901259136704155,3.154153357731417,2.4904565927145086,1.113530471069211,-1.6903804705524976,7.869242212215437,2.21759033203125,0.11794465955765077,-2.502903747558591,-5.120496332897744,0.11468883778056238,-3.8117000402281604,-1.1941074548890214,4.95593765132935,16.59183719941705,-39.00154677354225,1.3087962926695749,4,2.3347816467285156,3.146099090576172,2.116178512573242,-0.26142120361328125,-2.10040283203125,3,-0.00132272592111371,-1.1581833917479751,89.87552642822266,-5.444461162309573,90.64176940917969,-1.0467809629394995,90.7319107055664,-0.00132272592111371
4748,2015-04-24,89.54198455810547,90.05581665039062,88.45121765136719,88.84786224365234,2321418.0,0.010683767491995289,-1.1575724002092758,-0.7196247636976278,45.39949527085389,50.650349201656304,1.8163976817131982,1.5817099437951896,0.31429330753420004,-2.6147454013822937,8.166208172691384,1.6045989990234375,0.289678784160472,-1.5288761138915987,-4.201945372573377,1.1441931447901794,-2.865410743232488,-0.19234148455070965,3.7844838977175783,40.1344653266942,-14.508149138599613,1.3365346293408906,4,1.3882484436035156,2.1770286560058594,1.3972644805908203,-1.2079544067382812,-2.0192718505859375,4,-0.02295379513067286,1.0759415921808657,88.59545135498047,-1.1581833917479751,89.87552642822266,-5.444461162309573,90.64176940917969,-0.02295379513067286
4749,2015-04-27,91.94888305664062,91.94888305664062,88.86589050292969,89.74932098388672,2426410.0,0.026880111161410314,1.8032785179378497,3.1688393053418333,49.580781270623326,49.52220196228732,-0.9204764043623186,-0.7096366959432601,-1.9145945750939575,-4.992019707543449,8.318307336253552,3.0829925537109375,0.5407978729358263,0.7815662384033146,-1.8709482267619535,3.4340807035685827,-0.5446909941793194,2.1078234709859487,1.1616616707151195,100.0,47.6112622792837,1.3262572325826363,4,-1.0186500549316406,-0.2749443054199219,-1.009634017944336,-3.6148529052734375,-4.750694274902344,0,-0.03656860099682013,-1.1575724002092758,89.54198455810547,1.0759415921808657,88.59545135498047,-1.1581833917479751,89.87552642822266,-0.03656860099682013
4750,2015-04-28,91.27278900146484,92.6249771118164,90.9122085571289,91.09249877929688,2507507.0,-0.007352933855208521,-5.333375650628412,0.0819664170432985,50.28345601394058,48.3887382048301,-0.47051078338392927,0.05070480474415717,-1.1103020169121294,-4.272083875113026,8.842170697574069,1.7127685546875,0.27769717965590246,0.05363807678222088,-2.5625239823885124,2.669800135952954,-1.2544429528031458,1.3617191063675875,1.6304689465623028,71.2092242764294,17.8452192609424,1.3080810295853635,4,-0.8608932495117188,-0.3425559997558594,-0.3335399627685547,-2.4654922485351562,-5.111274719238281,1,-0.038321009399825634,1.8032785179378497,91.94888305664062,-1.1575724002092758,89.54198455810547,1.0759415921808657,88.59545135498047,-0.038321009399825634
4751,2015-04-29,87.88330078125,91.81366729736328,87.88330078125,91.00234985351562,3718315.0,-0.037135801998561146,-1.5202338437454137,-17.300156573991792,40.61611796426454,46.614705591433356,2.320767238342256,3.3372440053925914,2.3915656859007868,-0.8489504827820156,9.139036539199891,3.9303665161132812,-0.14051037323571336,-3.1618686676025334,-6.171057269969168,-0.1526800652358986,-4.666462968785851,-1.657274366419216,4.820961858621686,0.0,-50.09762194801544,1.5045943011833158,4,2.370838165283203,3.024394989013672,3.4458274841308594,1.0366783142089844,-2.4880294799804688,2,-0.017540263771981035,-5.333375650628412,91.27278900146484,1.8032785179378497,91.94888305664062,-1.1575724002092758,89.54198455810547,-0.017540263771981035
4752,2015-04-30,87.90132904052734,88.59545135498047,84.75523376464844,87.3514404296875,4115148.0,0.00020513862266291483,2.9628004015194755,-0.17630008316618562,34.466534905904695,45.252736229445006,1.9511215490410336,3.2598677942922336,2.4768190567419026,-0.8223797296302848,9.778309576662412,3.8402175903320312,-0.46364926020264363,-3.0000576019287166,-6.321776117471586,0.32166091361415283,-4.660916859700151,-1.339198344157282,4.7236480712890625,39.97710137537167,-3.650892327242218,1.6608592577714327,4,0.7887763977050781,1.4423332214355469,3.6937313079833984,1.0186500549316406,-3.3714599609375,3,-0.013639658295087842,-1.5202338437454137,87.88330078125,-5.333375650628412,91.27278900146484,1.8032785179378497,91.94888305664062,-0.013639658295087842
4753,2015-05-04,88.82081604003906,89.46085357666016,87.053955078125,88.0726089477539,1865921.0,0.010460444791315693,1.373336944378618,1.360652098508498,37.16146469997014,43.62717263489694,1.0865412665419143,2.2857579261050773,1.6397166995962777,-1.6929074661697996,10.558381658739032,2.4068984985351562,-0.8760977036511832,-1.971493911743167,-5.420101318892492,1.477113495406158,-3.6957976153178294,-0.24719020816850445,3.1745816040039045,51.66092585285743,13.168085543167493,1.7243037035746627,5,-0.13071060180664062,0.5228462219238281,2.810302734375,0.09916305541992188,-2.956787109375,0,-0.026184937504305505,2.9628004015194755,87.90132904052734,-1.5202338437454137,87.88330078125,-5.333375650628412,91.27278900146484,-0.026184937504305505
4754,2015-05-05,86.75647735595703,89.40676879882812,86.57618713378906,88.49629211425781,3129115.0,-0.023241609074515335,-1.6952848316218858,-2.3253117702841877,35.15179692371194,42.29035891337602,2.82470995856373,4.2401933527689835,3.7443892568061727,0.4281710839131989,11.434226721783482,2.8305816650390625,-1.1979908789286071,-3.8280460357666044,-7.718690846516125,0.06259877498291644,-5.773368441141372,-1.8827236303918369,4.659707177734376,25.42959157656352,-10.93256962640628,1.945322405374762,5,1.9336280822753906,2.5871849060058594,5.095499038696289,2.163501739501953,-0.6400375366210938,1,0.008832024707719377,1.373336944378618,88.82081604003906,2.9628004015194755,87.90132904052734,-1.5202338437454137,87.88330078125,0.008832024707719377
4755,2015-05-06,87.30636596679688,87.89231872558594,86.12545776367188,86.44998168945312,3119989.0,0.006338300350574144,-1.3473140077032233,-0.4922272749198609,34.08871292882105,40.90824068752518,1.9578249743961607,3.493110066553186,3.242055869885263,-0.08754463266312484,11.876740225150595,1.7668609619140625,-1.2202036985580804,-3.039270782470709,-7.1240965932795035,1.045555028338086,-5.081683687875113,-0.9968578770663044,3.5769425053710933,36.14303641628556,4.751069659104473,2.0424129054043996,5,1.3837394714355469,2.0372962951660156,4.477998733520508,1.6136131286621094,-2.379852294921875,2,-0.0012390526608304642,-1.6952848316218858,86.75647735595703,1.373336944378618,88.82081604003906,2.9628004015194755,87.90132904052734,-0.0012390526608304642
4756,2015-05-07,85.96318817138672,86.46800994873047,84.78227996826172,85.63866424560547,3991158.0,-0.015384648994793526,1.5270140445583056,0.3789466182025515,34.94808385736168,40.18849375949465,3.0035287374769837,4.664354246115295,4.60304951415236,1.286372755826548,12.717818102810776,2.5240859985351562,-1.4866651257996324,-4.121475982666013,-8.626460499430422,0.3835085340983966,-6.3739682410482175,-1.868983724283808,4.429874324179693,25.670463296988366,-8.469844843205713,2.252492258382208,5,2.726917266845703,3.380474090576172,5.832447052001953,2.9567909240722656,-2.7133865356445312,3,0.00230710511160237,-1.3473140077032233,87.30636596679688,-1.6952848316218858,86.75647735595703,1.373336944378618,88.82081604003906,0.00230710511160237
4757,2015-05-08,87.5407485961914,87.72103881835938,84.97158813476562,86.75647735595703,3645364.0,0.018351581163549513,3.803156112969652,2.4166823396652246,45.27721261113074,40.17490679730319,1.4087727940385406,2.928826001720978,3.052994782644575,-0.22980382666494847,13.519254259832787,2.74945068359375,-1.6576089716660363,-2.348299026489258,-6.941986597455127,2.2453885444766115,-4.6451428119721925,-0.05145524100632315,2.4012876009015685,58.95960732514717,20.077466511547364,2.296843785482934,5,1.1493568420410156,1.8029136657714844,4.30897331237793,2.091381072998047,-4.0024871826171875,4,-0.024508327028576637,1.5270140445583056,85.96318817138672,-1.3473140077032233,87.30636596679688,-1.6952848316218858,86.75647735595703,-0.024508327028576637
4758,2015-05-11,87.21621704101562,87.54975891113281,86.90071105957031,87.1621322631836,2218883.0,-0.0037072056200111447,-1.2500165302371098,0.06896182730845558,39.25027748578979,39.02707304343279,1.52954810466251,2.92778093956872,3.3881693894103506,0.14808260442282517,13.472426282426515,0.6490478515625,-1.7864067400430343,-2.3708415985107365,-6.824534717846632,2.082851520825159,-4.597688158178684,-0.14399503884278886,2.3108749614817867,52.631483433722515,12.6793841223624,2.2268465596679454,5,1.4738883972167969,2.1274452209472656,4.610967636108398,2.415912628173828,-3.9483871459960938,0,-0.03080101445081551,3.803156112969652,87.5407485961914,1.5270140445583056,85.96318817138672,-1.3473140077032233,87.30636596679688,-0.03080101445081551
4759,2015-05-12,86.4049072265625,86.97282409667969,85.55753326416016,86.35082244873047,2938446.0,-0.009302281639566923,1.3788029365562786,1.0,37.5923977982714,37.61695546391399,1.6447010271964473,3.357445485732285,4.196554880259399,0.9984956533573381,13.344757176951404,1.6586837768554688,-1.7554018057434462,-2.8305820465087947,-7.1116423306747265,1.450478237657137,-4.971112188591761,-0.6900519044258289,2.7404361169069915,52.173859714109796,10.862245443982715,2.140530142082966,5,1.8795433044433594,2.9387550354003906,4.532085418701172,3.227222442626953,-2.0643463134765625,1,-0.006259809925843629,-1.2500165302371098,87.21621704101562,3.803156112969652,87.5407485961914,1.5270140445583056,85.96318817138672,-0.006259809925843629
4760,2015-05-13,85.24201965332031,87.88330078125,84.8543930053711,86.81056213378906,3536675.0,-0.013458582510747608,-1.5846174879396886,-29.001551699816616,36.738902303059525,37.1861537237801,2.0809998253463675,4.170430154961878,5.317080513515037,2.2290980542140346,13.440227313788554,3.0289077758789062,-1.8994201856981903,-3.6355899810791072,-7.998835611541594,0.7276556493833795,-5.817212796310358,-1.4539671658478568,3.55211492384349,14.82543048834194,-27.744684126528494,2.1816228152312456,5,1.8660240173339844,4.101642608642578,5.694972991943359,4.390110015869141,-0.9375152587890625,2,0.010258088318084058,1.3788029365562786,86.4049072265625,-1.2500165302371098,87.21621704101562,3.803156112969652,87.5407485961914,0.010258088318084058
4761,2015-05-14,86.85563659667969,87.18016052246094,84.33155059814453,84.7372055053711,2611840.0,0.018929830028922012,1.058631688348923,-1.3505729794933654,45.11393413996062,38.36919808311965,0.3422721996974474,2.1636608990721413,3.713561452472902,0.727811511525573,13.31587643775861,2.8486099243164062,-2.2943981869044023,-1.7019550323486357,-5.630258676114437,2.2263486114171656,-3.666106854231529,0.26219678953425785,1.6153859154828893,71.06597785343745,24.16839561038485,1.9641518218828977,5,0.04056549072265625,2.27618408203125,4.2053070068359375,2.7764930725097656,0.279449462890625,3,-0.022210682005161075,-1.5846174879396886,85.24201965332031,1.3788029365562786,86.4049072265625,-1.2500165302371098,87.21621704101562,-0.022210682005161075
4762,2015-05-15,86.43195343017578,87.76611328125,85.86402893066406,87.19818878173828,3137542.0,-0.004878015786946688,1.0,-0.3616994457389607,41.00158318521325,38.79587791481333,0.5985489638549666,2.3103387677649323,4.162970222169108,1.2270931875329012,13.680445502958793,1.9020843505859375,-2.7082830968421376,-1.8745819091796818,-5.663036929339896,1.913873110980532,-3.7688094192597816,0.019645600900418003,1.6251218905849925,59.137121806094065,10.9137873638768,1.8942275100801036,5,0.4372062683105469,2.6998672485351562,4.628990173339844,3.200176239013672,0.6580657958984375,4,-0.036816844559741435,1.058631688348923,86.85563659667969,-1.5846174879396886,85.24201965332031,1.3788029365562786,86.4049072265625,-0.036816844559741435
4763,2015-05-18,86.97282409667969,87.34242248535156,85.79191589355469,86.37786102294922,1942724.0,0.006257762841619163,1.3243190694855065,-0.7764756252987096,33.8596465178894,38.65230564749971,-0.25929418106784397,1.680250546220094,3.643597359152693,0.7706275199617352,14.620494565115234,1.550506591796875,-2.652981656884009,-1.2223808288574247,-5.031165430805856,2.586403773091007,-3.1267731298316477,0.6820114721167982,0.7932891845703125,74.36540754186044,31.34102204318586,1.9043923009742183,5,-0.8608894348144531,2.15899658203125,4.0881195068359375,2.6593055725097656,-0.45973968505859375,0,-0.03949006737193661,1.0,86.43195343017578,1.058631688348923,86.85563659667969,-1.5846174879396886,85.24201965332031,-0.03949006737193661
4764,2015-05-19,88.33403015136719,88.84786224365234,87.45059967041016,87.50468444824219,2664520.0,0.01565093543673335,-1.9807783076447323,1.3939448341305156,40.8734621036465,39.40616666692477,-1.5345675270116317,0.1372260800471281,2.284404428296398,-0.5371280295031227,15.331044750427193,1.8750381469726562,-2.4548539176514907,0.2587192535400362,-3.3600736640084676,3.87751217108854,-1.5506772052342086,2.068115712314281,-4.002479553222656,88.62274943324064,47.13266068047642,1.8093964587742504,5,-1.74432373046875,0.79779052734375,3.2137012481689453,1.2980995178222656,-2.3618240356445312,1,-0.057352758021640526,1.3243190694855065,86.97282409667969,1.0,86.43195343017578,1.058631688348923,86.85563659667969,-0.057352758021640526
4765,2015-05-20,88.36107635498047,88.66757202148438,87.7751235961914,88.50531005859375,1720072.0,0.00030618102182056184,2.8077179733402775,-0.1739126435089785,51.87544884929864,41.286984999362204,-1.560357798590033,-0.07319752207789065,2.261761434594135,-0.4941906683757935,16.21695223258702,0.8924484252929688,-2.3712695837692053,0.3998001098632784,-3.0165466592087284,3.8161468789352853,-1.3083732746727321,2.107973494399289,-3.9391995239257795,89.22160544088979,40.728358218501874,1.7081733845360068,5,-1.7713699340820312,0.7707443237304688,3.630626678466797,1.2710533142089844,-2.63226318359375,2,-0.04550097857276625,-1.9807783076447323,88.33403015136719,1.3243190694855065,86.97282409667969,1.0,86.43195343017578,-0.04550097857276625
4766,2015-05-21,88.62249755859375,88.73968505859375,87.4686279296875,87.86527252197266,1782426.0,0.002958556124452949,1.5636488139661924,-5.249986775985189,52.777779410373164,42.120381310389135,-1.5699868231917975,-0.4567220862071224,2.0046752749891823,-0.6985111051561859,17.00974148737159,1.27105712890625,-2.057431944340962,0.7238727569580021,-2.5890564832534295,4.036801997169434,-0.9325918631477066,2.380337377063711,-4.11210101928711,92.6253716773728,41.27633621571583,1.6564646201057154,5,-2.0327911376953125,0.5093231201171875,3.371458053588867,1.0096321105957031,-5.616096496582031,3,-0.04872344250067662,2.8077179733402775,88.36107635498047,-1.9807783076447323,88.33403015136719,1.3243190694855065,86.97282409667969,-0.04872344250067662
4767,2015-05-22,88.47826385498047,88.70362854003906,88.0726089477539,88.44220733642578,1653409.0,-0.001627506644324983,1.592596075481161,0.047616648698753664,48.59676154103392,43.158879538749595,-1.4290624576081683,-0.33910395939187765,2.166478445282806,-0.508662793482344,17.145715717368898,0.6310195922851562,-1.753784950188276,0.5854984283447209,-2.7226526932840756,3.8936495499735173,-1.0685771324696702,2.239573989159112,-3.8811180015869127,87.9055995645976,35.084272462677596,1.6540755608143973,5,-1.8885574340820312,0.13521957397460938,3.5607643127441406,1.1809120178222656,-7.0313873291015625,4,-0.015180878747933835,1.5636488139661924,88.62249755859375,2.8077179733402775,88.36107635498047,-1.9807783076447323,88.33403015136719,-0.015180878747933835
4768,2015-05-26,87.48665618896484,89.18140411376953,87.21621704101562,88.79377746582031,2607507.0,-0.011207358992044725,-1.1268263280227562,-36.25201015658062,53.279332250570505,44.90187225567172,-0.44148568045258685,0.5171428034100813,3.0764398740032277,0.5195139965994287,17.423642888141043,1.9651870727539062,-1.3833373341085746,-0.3033428192138672,-3.5222715553931323,2.915585916965398,-1.9128071873034997,1.3061215488757654,-2.8044960077661187,13.76149638366184,-40.76804950693854,1.6094643680896301,5,-0.7301788330078125,0.991607666015625,4.7236480712890625,2.2671737670898438,-4.894927978515625,1,-0.004533685251770447,1.592596075481161,88.47826385498047,1.5636488139661924,88.62249755859375,2.8077179733402775,88.36107635498047,-0.004533685251770447
4769,2015-05-27,88.58644104003906,88.81180572509766,87.36946868896484,87.73906707763672,2960744.0,0.012570886795567615,1.2222222222222223,-0.6482749362330514,55.478395565615244,46.984038173733474,-1.3402150375746373,-0.8932617569898156,1.903199045144632,-0.5211021311040298,18.764631379292595,1.4423370361328125,-1.3283667355341606,0.9645641326904268,-1.6305664514559624,3.559694716836816,-0.33300115938277486,2.2621294247636285,-3.724311101537509,69.72486324690097,12.33791982975849,1.297565292073195,5,-1.8299636840820312,-0.10817718505859375,3.2587718963623047,1.167388916015625,-6.797004699707031,2,-0.023404898131993535,-1.1268263280227562,87.48665618896484,1.592596075481161,88.47826385498047,1.5636488139661924,88.62249755859375,-0.023404898131993535
4770,2015-05-28,87.7751235961914,88.80278778076172,87.28833770751953,87.78414154052734,2506551.0,-0.009158483333594591,-2.0825685224008077,-0.010642224963310434,58.124486006373864,48.42965504777939,-0.14727720044099613,-0.37673125972017374,2.5952448448351504,0.3451229664653397,19.99711586606361,1.5144500732421875,-1.1480614445028152,0.32812995910644815,-1.6224424438446476,2.278702362057544,-0.6471562423690926,1.303416160581989,-2.7402226906791327,28.44037409591546,-31.59700949489988,0.9752862014755476,5,-0.2884635925292969,0.7031402587890625,4.070089340209961,1.9787063598632812,-6.174995422363281,3,-0.020540187317343528,1.2222222222222223,88.58644104003906,-1.1268263280227562,87.48665618896484,1.592596075481161,88.47826385498047,-0.020540187317343528
4771,2015-05-29,86.34180450439453,88.37910461425781,86.11643981933594,87.85625457763672,4274043.0,-0.01632944544049686,-1.302756425188291,167.93739424703892,44.55363876319758,48.82432788977765,1.3471577951277567,0.9857198906929625,3.8175249871181336,1.8663067720157756,20.648775875432833,2.262664794921875,-0.8855523850746749,-1.0281143188476562,-3.027311467040363,0.9710828293450504,-2.0277128929440096,-0.02851574475130292,-1.1410434705519634,7.352930194582942,-50.63881270917193,0.9995985740963523,5,1.1448554992675781,2.1364593505859375,5.503408432006836,3.4120254516601562,-5.91357421875,4,-0.0070995890869597345,-2.0825685224008077,87.7751235961914,1.2222222222222223,88.58644104003906,-1.1268263280227562,87.48665618896484,-0.0070995890869597345
4772,2015-06-01,86.70238494873047,87.4686279296875,86.0623550415039,86.87366485595703,2450306.0,0.004176197687848715,1.0662160344363734,0.11309709725846591,47.67346983894714,50.35919714767295,1.1498960565652112,0.5593924560293715,3.2878832761536216,1.5977313804625055,20.281384465628978,1.4062728881835938,-0.48075172849161163,-0.6075866699218722,-2.6115868897557277,1.3964135499119834,-1.6095867798387928,0.3944134399950485,-1.342398191690819,20.520033266474243,-36.57381973841954,1.002000109916927,6,0.91949462890625,1.77587890625,5.142827987670898,3.0514450073242188,-8.203277587890625,0,-0.042628399309941556,-1.302756425188291,86.34180450439453,-2.0825685224008077,87.7751235961914,1.2222222222222223,88.58644104003906,-0.042628399309941556
4773,2015-06-02,86.49504852294922,87.08100128173828,85.66571044921875,87.00888061523438,2445814.0,-0.0023913578144806324,3.301315865746913,2.999955456570156,50.43175620811709,51.42122982594746,1.4330314004305507,0.6150903523756028,3.2941083030973743,1.8884528369984395,20.387149803047116,1.4152908325195312,-0.36246925876434943,-0.6986347198486271,-2.6008256585348875,1.2035562188376332,-1.6497301891917573,0.25246074949450303,-0.9822050716403794,26.360869617935567,-30.06007313346193,0.9510954693431336,6,0.9285087585449219,1.98321533203125,4.840843200683594,3.2587814331054688,-7.085472106933594,1,-0.05836371079358271,1.0662160344363734,86.70238494873047,-1.302756425188291,86.34180450439453,-2.0825685224008077,87.7751235961914,-0.05836371079358271
4774,2015-06-03,87.52271270751953,88.35205841064453,86.20658874511719,86.72041320800781,3259981.0,0.011881190913461959,-1.3448416751787537,-1.561404029755453,61.06736269228634,52.44255358627942,0.31087042097290407,-0.3712608332264722,2.200997018755018,0.9079587333051222,20.031540532156477,2.1454696655273438,-0.08973766023966334,0.290717697143549,-1.6052517016081111,2.186687095895209,-0.657267002232274,1.238702396519372,-1.8631268297122574,59.19529747095575,-2.384454258282119,0.9479846993758277,6,-0.09915542602539062,0.9555511474609375,3.801910400390625,2.2311172485351562,-6.382331848144531,2,-0.056339484283908225,3.301315865746913,86.49504852294922,1.0662160344363734,86.70238494873047,-1.302756425188291,86.34180450439453,-0.056339484283908225
4775,2015-06-04,87.19818878173828,88.04556274414062,85.66571044921875,87.53173065185547,2838811.0,-0.00370788239694686,2.4966819119361494,-0.415732367177322,51.89998654322545,52.345021045485225,0.5063383516106654,-0.05824295331873941,2.4636718668857895,1.3060245319589114,19.60295238035193,2.379852294921875,0.2690117159591523,-0.028397369384762783,-1.9240906335762844,1.8672958948067588,-0.9762440014805236,0.919449262710998,1.98321533203125,56.47827920708561,-3.740360589354559,0.9478466320957628,6,0.22536849975585938,1.2800750732421875,4.1038970947265625,2.5556411743164062,-4.2188262939453125,3,-0.06202826591897048,-1.3448416751787537,87.52271270751953,3.301315865746913,86.49504852294922,1.0662160344363734,86.70238494873047,-0.06202826591897048
4776,2015-06-05,86.16151428222656,86.99085235595703,85.71979522705078,86.35082244873047,2814092.0,-0.011888715969853081,-1.36972554709225,0.5675694222059564,48.595498717417364,52.34488073175006,1.2932051997920553,1.0477712380530875,3.430988028447146,2.3972851673806304,18.734469847619128,1.4783935546875,0.38251240162752254,-1.0749881744384737,-2.94475249901501,0.7947761501380626,-2.009870336726749,-0.14010601215019847,2.9495759582519554,18.456426350094432,-40.168212976438795,0.9348821622882693,6,1.2620429992675781,1.9110946655273438,4.509550094604492,3.592315673828125,-1.6316452026367188,4,-0.05293994826341353,2.4966819119361494,87.19818878173828,-1.3448416751787537,87.52271270751953,3.301315865746913,86.49504852294922,-0.05293994826341353
4777,2015-06-08,85.39527130126953,86.13446807861328,85.2330093383789,85.79191589355469,2159769.0,-0.008893100212319371,-1.4999947103940756,2.095232337887398,41.994522423297276,51.09101297316415,1.7613613630931582,1.7339390771767,4.095742975583178,3.2083113554872966,18.56235569282607,0.9285049438476562,0.25478800748732056,-1.733957290649414,-3.7690960446394826,0.30118146334065443,-2.751526667644441,-0.7163879136543869,3.646911343383792,5.202289516168484,-49.306676671232566,1.017569376995032,6,1.62713623046875,1.5009307861328125,5.185646057128906,5.061695098876953,-0.73919677734375,0,-0.058165293463399936,-1.36972554709225,86.16151428222656,2.4966819119361494,87.19818878173828,-1.3448416751787537,87.52271270751953,-0.058165293463399936
4778,2015-06-09,84.52986907958984,85.48542022705078,83.59235382080078,85.09779357910156,3099895.0,-0.010134076612118292,1.818787524211459,1.431822116216892,29.672447798992394,48.22368544353939,2.4174571499240187,2.5168058483653795,4.884125815064721,4.12989629851532,18.63910984343407,1.89306640625,0.05193168624145983,-2.4650421142578125,-4.807410727369501,-0.12267350114612441,-3.6362264208136565,-1.2938578077019685,4.359946632812509,19.69692112383468,-29.23708621952574,1.171184306555841,6,1.6677017211914062,1.996734619140625,4.4870147705078125,5.782863616943359,0.22536468505859375,1,-0.07134474221262166,-1.4999947103940756,85.39527130126953,-1.36972554709225,86.16151428222656,2.4966819119361494,87.19818878173828,-0.07134474221262166
4779,2015-06-10,85.86402893066406,86.107421875,83.8718032836914,84.11519622802734,3062127.0,0.01578329489447139,1.0,-3.0793401308453903,38.29245800683509,46.020126776923966,0.7336644353556068,1.2016566632836003,3.489186437410666,2.8327554784033993,18.11674150842444,2.2356185913085938,-0.06264776354286994,-1.1038383483886776,-3.4870225722792156,1.2793458755018605,-2.2954304603339466,0.08775376355659148,2.7079390682421973,51.012093727674404,6.877837932500491,1.1915921119452704,6,0.12170028686523438,0.6355323791503906,3.1528549194335938,4.448703765869141,0.18029022216796875,2,-0.07517062261148333,1.818787524211459,84.52986907958984,-1.4999947103940756,85.39527130126953,-1.36972554709225,86.16151428222656,-0.07517062261148333
4780,2015-06-11,86.11643981933594,87.00888061523438,85.43132781982422,85.63866424560547,2929789.0,0.002939658106140053,-2.535336610386835,0.2731968432487141,38.240276785292345,45.31864211271227,0.24722424437351265,1.0731341559918377,3.1707013474075723,2.6074043373326674,17.83084677596312,1.5775527954101562,-0.1771609159560228,-0.895148468017581,-3.174857203999352,1.38456026796419,-2.0350028360084593,0.2447058999732974,2.156751328883999,73.87871222457689,34.39616270091407,1.1398543679908835,6,-0.14423370361328125,0.27043914794921875,2.9004440307617188,4.196292877197266,-0.135223388671875,3,-0.05778291543868086,1.0,85.86402893066406,1.818787524211459,84.52986907958984,-1.4999947103940756,85.39527130126953,-0.05778291543868086
4781,2015-06-12,84.926513671875,86.2877197265625,83.99800872802734,85.63866424560547,3242961.0,-0.013817642136127462,1.2780229914721297,-1.490554588569695,34.82281355731068,43.89079141475266,1.358097347378333,2.2252128206441455,4.243037496166934,3.7967307169344195,17.577355435613125,2.2897109985351562,-0.4564657209650136,-1.9886184692382756,-4.451959421927029,0.47472248345047774,-3.220288945582652,-0.7569479928938989,3.065827236699789,39.05017965168341,5.4576557597451085,1.231670476344379,6,1.0456924438476562,1.4603652954101562,4.090370178222656,5.386219024658203,1.6677017211914062,4,-0.02292748283068713,-2.535336610386835,86.11643981933594,1.0,85.86402893066406,1.818787524211459,84.52986907958984,-0.02292748283068713
4782,2015-06-15,83.24980163574219,84.25041961669922,83.12359619140625,83.94392395019531,2810245.0,-0.019743092747348756,-1.380948542687645,0.974684764792218,32.896674705029056,41.94244902552066,2.7865972870467743,3.8486235020845214,5.799141195053693,5.456178016383689,17.751391341735292,1.80291748046875,-0.7777747506293764,-3.506222915649417,-6.462682840998639,-0.549762990300195,-4.984452878324035,-2.027992952974799,4.478540047566156,3.2482935756756968,-31.495609870053222,1.478229962674613,6,2.488025665283203,2.902698516845703,5.767082214355469,7.062931060791016,2.5330963134765625,0,0.015376222149436014,1.2780229914721297,84.926513671875,-2.535336610386835,86.11643981933594,1.0,85.86402893066406,0.015376222149436014
4783,2015-06-16,83.53826141357422,83.80870056152344,82.09593200683594,82.93428802490234,3049198.0,0.0034649905725203656,1.9921230457556411,-0.8701253022642339,28.193099702529068,38.28975313776986,2.2737150577504224,3.4674392919928607,5.383673036217274,5.134395178107496,18.043341050495915,1.7127685546875,-0.8184014942515319,-3.046035003662112,-6.330297290626305,0.23822728330208065,-4.688166147144216,-1.4039038601800087,3.8217006303819545,29.35771410823822,-0.9216215014122042,1.6421311434820967,6,1.5324859619140625,2.1004066467285156,5.4786224365234375,6.774471282958984,1.4152908325195312,1,0.013380851976528385,-1.380948542687645,83.24980163574219,1.2780229914721297,84.926513671875,-2.535336610386835,86.11643981933594,0.013380851976528385
4784,2015-06-17,83.26782989501953,84.21435546875,83.06049346923828,83.65545654296875,2448131.0,-0.00323721746153971,-1.8763871851196758,-0.641794249911576,29.575143061813208,35.8092149731685,2.0977169299658556,3.5192995526735302,5.5242410662134205,5.360668643750827,19.05202630415542,1.1538619995117188,-0.9483228657515212,-3.0631565093994197,-6.554178436579363,0.42786541778052367,-4.808667472989399,-1.317645545809441,3.5657291452246227,23.853249475890987,-6.383638270048724,1.745510963589975,6,1.284576416015625,2.370838165283203,5.749053955078125,7.044902801513672,1.5595245361328125,2,0.017862887402063432,1.9921230457556411,83.53826141357422,-1.380948542687645,83.24980163574219,1.2780229914721297,84.926513671875,0.017862887402063432
4785,2015-06-18,84.34056091308594,84.43070983886719,82.04183959960938,82.76300811767578,3353674.0,0.012882898706725765,1.717944489051887,-4.069773850060031,40.62496202549742,34.923599785177394,0.6448118213805003,2.245021186311135,4.293654978227735,4.2243801299344454,20.24828800283774,2.3888702392578125,-1.0901551855585296,-1.7893997192382756,-5.251120105784665,1.6723206673081137,-3.5202599125114773,-0.058539525965073835,2.019235423817392,54.140042694190285,20.140649244036936,1.7308601932731966,6,0.1847991943359375,1.2710609436035156,4.4734954833984375,5.972171783447266,-0.3605804443359375,3,0.020200935603236436,-1.8763871851196758,83.26782989501953,1.9921230457556411,83.53826141357422,-1.380948542687645,83.24980163574219,0.020200935603236436
4786,2015-06-19,84.30450439453125,85.50344848632812,84.13322448730469,84.72818756103516,8179664.0,-0.00042751101207216813,-2.5764738681509067,-0.26856988098059226,38.4146166146551,34.525832473106036,0.4355527160820003,2.0458919235547626,4.197243973124017,4.168676085533463,21.112374369572454,1.3702239990234375,-1.4689980838939078,-1.6095565795898494,-4.953331945487832,1.7342187863081335,-3.281444262538841,0.06233110335914205,1.537137133896806,65.36454200828705,28.43487200686163,1.6718876829489921,6,0.220855712890625,1.3071174621582031,3.9213485717773438,6.008228302001953,-1.965179443359375,4,0.019888759778315945,1.717944489051887,84.34056091308594,-1.8763871851196758,83.26782989501953,1.9921230457556411,83.53826141357422,0.019888759778315945
4787,2015-06-22,87.13508605957031,87.36946868896484,85.8009262084961,85.990234375,3886455.0,0.0335756871518087,-1.0591734941207107,-2.7021410692741252,52.46700069342213,37.05856057248712,-2.371691366103505,-0.9385992089408006,1.255636801388718,1.306050850161597,21.623641192308003,3.0649642944335938,-1.6604624661480472,1.2881839752197237,-1.888524668349973,4.4648926187894205,-0.30017034656512465,2.876538297004572,-5.0932464599609375,95.60062036107536,54.96565697491677,1.588354321784851,6,-2.429431915283203,-1.5234642028808594,0.8789253234863281,2.9658050537109375,-4.119667053222656,0,-0.006207266107870035,-2.5764738681509067,84.30450439453125,1.717944489051887,84.34056091308594,-1.8763871851196758,83.26782989501953,-0.006207266107870035
4788,2015-06-23,87.09001922607422,88.2258529663086,86.94578552246094,87.80216979980469,2977990.0,-0.0005172065069779519,-1.5585537502001479,-0.6220461421583654,48.195513505808556,38.15890007237306,-2.1515330949649325,-0.974746779227516,1.1287430307256159,1.3877206381618095,21.613788546344352,1.2800674438476562,-1.7495523583031343,1.262948989868164,-1.8753777597348602,4.401275739471188,-0.3062143849333552,2.8321123646696833,-4.94162704467773,81.63274118470028,41.55497588590396,1.5691633748015152,6,-1.9561729431152344,-1.4783973693847656,0.9104709625244141,3.0108718872070312,-3.7230300903320312,1,-0.015008852776370984,-1.0591734941207107,87.13508605957031,-2.5764738681509067,84.30450439453125,1.717944489051887,84.34056091308594,-0.015008852776370984
4789,2015-06-24,86.5130844116211,87.49567413330078,85.97220611572266,87.26129150390625,3121829.0,-0.006624580170954797,1.5037019390512254,1.050630470415564,47.201780430224936,39.15462269958779,-1.6459351986855069,-0.5914298473117867,1.5176553250116456,2.018714186992341,21.75887559383036,1.523468017578125,-1.7167366615110495,0.7896820068359318,-2.091280846463974,3.6706448601358375,-0.650799419814021,2.2301634334858846,-4.1215937988281155,72.30328504930597,32.88317376521489,1.440481426649953,6,-1.3792381286621094,-0.9014625549316406,1.1087932586669922,3.5878067016601562,0.05408477783203125,2,-0.018026546806575894,-1.5585537502001479,87.09001922607422,-1.0591734941207107,87.13508605957031,-2.5764738681509067,84.30450439453125,-0.018026546806575894
4790,2015-06-25,85.97220611572266,87.38749694824219,84.91749572753906,86.08038330078125,2906652.0,-0.006251982570925185,-1.2276366263568026,0.1445818760260633,49.19415863250217,40.75143881905351,-1.2601905469305876,-0.20295255308607807,1.893769907306762,2.619691135503473,22.030645372743823,2.470001220703125,-1.4859924376033717,0.3389495849609432,-2.3799730320517085,3.057872201973595,-1.0205117235453827,1.698410893467269,-3.3473410087890585,44.93399872117279,2.743890962965395,1.359461308506324,6,-0.8383598327636719,-0.3605842590332031,1.8885574340820312,4.128684997558594,1.8660202026367188,3,-0.013316532589954577,1.5037019390512254,86.5130844116211,-1.5585537502001479,87.09001922607422,-1.0591734941207107,87.13508605957031,-0.013316532589954577
4791,2015-06-26,85.72881317138672,86.19757080078125,85.07074737548828,85.42231750488281,2119409.0,-0.0028310654725821616,-1.2321381342804247,-2.833274560970449,51.48595551446596,42.81691446454651,-0.9957353962447968,-0.008261614314378107,1.9385657711459032,2.895749106338883,21.784689310817434,1.1268234252929688,-1.4356027529652238,0.12620620727538778,-2.572833343500534,2.8252457580513095,-1.223313568112573,1.4757259826633486,-2.8799085500781274,24.523271983451444,-21.422474568137197,1.349519775387962,6,-0.5949668884277344,-0.11719131469726562,2.1319503784179688,4.372077941894531,3.2722930908203125,4,-0.020399590732003925,-1.2276366263568026,85.97220611572266,1.5037019390512254,86.5130844116211,-1.5585537502001479,87.09001922607422,-0.020399590732003925
4792,2015-06-29,83.00640106201172,84.38563537597656,82.35735321044922,82.70892333984375,4955122.0,-0.03175609236456389,-3.0540589997941336,0.9705772533791353,44.17641425023419,44.5928383031804,1.8869526650787805,2.554004584363497,4.484773803356859,5.618630443639617,21.859597912376426,3.3714599609375,-1.4775979340519996,-2.4114067077636747,-5.293314974874633,0.47050155934728366,-3.852360841319154,-0.9704525742081955,5.219451904296875,11.059859905667736,-36.62792837368043,1.440954133555477,6,2.1274452209472656,2.6052207946777344,4.854362487792969,7.094490051269531,5.88653564453125,0,-0.008036441796115068,-1.2321381342804247,85.72881317138672,-1.2276366263568026,85.97220611572266,1.5037019390512254,86.5130844116211,-0.008036441796115068
4793,2015-06-30,81.4468765258789,83.150634765625,81.4468765258789,82.64582061767578,5528979.0,-0.018788003288658817,-1.8420978949779825,-4.030365981893257,33.401051961001855,45.01793929197915,3.485113063329095,3.9167555198095556,5.918992393950262,7.17632542442594,21.86308169241477,1.7037582397460938,-1.4141336696090292,-3.718522644042963,-7.0520610758648274,-0.3849842122210987,-5.385291859953895,-2.051753428132031,6.661606445312501,0.0,-45.31472317008347,1.666769215910932,6,3.3894882202148438,3.8672637939453125,6.154718399047852,8.654014587402344,8.789230346679688,1,0.01925847309774187,-3.0540589997941336,83.00640106201172,-1.2321381342804247,85.72881317138672,-1.2276366263568026,85.97220611572266,0.01925847309774187
4794,2015-07-01,82.59172821044922,83.38501739501953,81.1313705444336,82.40242767333984,4614176.0,0.014056422215363185,1.5380636513610118,-0.15788937816580548,37.58726030452107,44.68041687853733,2.4968400711426284,2.5123554533518018,4.610150587719687,6.025343703829051,22.79973846785896,2.2536468505859375,-1.1509242654704224,-2.3271217346191406,-5.655955810597831,1.00171234135955,-3.991538772608479,-0.6627046966298025,5.250290502929687,23.34284142862892,-17.600349063232176,1.664417037989344,7,2.086883544921875,2.3798599243164062,5.025642395019531,7.509162902832031,7.734527587890625,2,0.009386665494122592,-1.8420978949779825,81.4468765258789,-3.0540589997941336,83.00640106201172,-1.2321381342804247,85.72881317138672,0.009386665494122592
4795,2015-07-02,81.78943634033203,82.62779235839844,81.70830535888672,82.14099884033203,2283752.0,-0.009713949417221257,-2.578992694660569,-1.857165887473803,38.642276014047475,44.7057123673587,3.2399098641127324,3.0447675845246067,5.238654481489249,6.831171742270016,23.52385225990355,0.9194869995117188,-0.8646279908443262,-2.85897598266601,-6.285513633020926,0.5675616676889064,-4.572244807843461,-1.145707157488559,5.64994348291016,12.989336437578025,-27.02867075611369,1.7132688251774566,7,2.8891754150390625,3.177642822265625,5.827934265136719,8.311454772949219,7.6263427734375,3,0.05841503576623985,1.5380636513610118,82.59172821044922,-1.8420978949779825,81.4468765258789,-3.0540589997941336,83.00640106201172,0.05841503576623985
4796,2015-07-03,81.60012817382812,82.00578308105469,81.18545532226562,81.78943634033203,2007062.0,-0.0023145796691418363,1.6377028469096129,0.5384765625,43.306484066889965,43.6878771866329,3.358435304637851,3.030185911364498,5.273093843373246,7.039935745889849,24.34794438250823,0.8203277587890625,-0.5828798579057235,-2.8202148437499943,-6.425262703356125,0.7848330158561367,-4.622738773553053,-1.017690913946936,5.4607710926855475,14.404409403037914,-29.014514937867222,1.8025239298030649,7,3.0784835815429688,3.155109405517578,6.382333755493164,8.500762939453125,9.357147216796875,4,0.0764471611030142,-2.578992694660569,81.78943634033203,1.5380636513610118,82.59172821044922,-1.8420978949779825,81.4468765258789,0.0764471611030142
4797,2015-07-06,80.42823028564453,81.2125015258789,79.70706176757812,80.14877319335938,3809581.0,-0.014361471169348716,-1.5891576620019552,-1.476201990891871,38.22525222647928,42.580070377818544,3.8877557856417155,4.01683088940635,6.314579271036976,8.219058889098278,25.133181960093864,1.89306640625,-0.5612746398428499,-3.743760681152338,-7.730202490356788,0.24268112805211217,-5.736981585754563,-1.750539776550113,6.276897257544334,19.607863474092312,-24.532624895249455,1.993220904602228,7,3.173137664794922,3.601329803466797,7.554231643676758,9.672660827636719,7.869743347167969,0,0.10659038432296142,1.6377028469096129,81.60012817382812,-2.578992694660569,81.78943634033203,1.5380636513610118,82.59172821044922,0.10659038432296142
4798,2015-07-07,78.49910736083984,80.66260528564453,78.44501495361328,80.48231506347656,3766509.0,-0.02398564431858463,-1.1206830510391321,-7.096644735046002,33.95995261733778,41.10875617638664,4.995426057227888,5.766637068767125,8.057670073242463,10.146133937507273,25.343290580527622,2.21759033203125,-0.5690089206493099,-5.371345520019531,-10.089076670388735,-0.6536143696503274,-7.73021109520414,-3.012479944834922,7.646174920300169,1.0949874593819884,-43.727527904773474,2.3588655751846033,7,4.417148590087891,4.8994293212890625,9.55096435546875,11.601783752441406,7.30181884765625,1,0.13240697499814114,-1.5891576620019552,80.42823028564453,1.6377028469096129,81.60012817382812,-2.578992694660569,81.78943634033203,0.13240697499814114
4799,2015-07-08,79.40957641601562,80.10370635986328,78.88673400878906,79.0580062866211,3579301.0,0.01159846380151297,-2.5065454665362337,-0.1772734791858215,33.23112576045962,39.3350858572708,3.3205496673873967,4.5827852123828166,6.890319642174177,9.23874655777118,26.027615136753607,1.6045989990234375,-0.9861580412762123,-4.138153839111325,-9.155235497418516,0.8789278191958658,-6.646694668264914,-1.6296130099577368,5.965679132371719,23.060310627547903,-19.73331290188955,2.5085408291535933,7,2.9117164611816406,3.9889602661132812,8.54133415222168,10.533561706542969,7.0764617919921875,2,0.13633784418927375,-1.1206830510391321,78.49910736083984,-1.5891576620019552,80.42823028564453,1.6377028469096129,81.60012817382812,0.13633784418927375
4800,2015-07-09,81.140380859375,81.59111022949219,79.72509002685547,80.0045394897461,3126684.0,0.021795915826221535,-1.202131155658997,3.23076756146785,40.35183305122047,38.09796113913241,0.9300803388801739,2.593017989144357,4.939245451082854,7.498521459823266,27.021299475180875,2.1815338134765625,-1.3391726843981786,-2.1585464477539062,-7.132621741628867,2.8155288461210546,-4.645584094691387,0.32849119918357417,3.5418506295349346,75.69619276778005,34.28052746053098,2.4870376469374786,7,0.2749443054199219,2.1950531005859375,6.810529708862305,8.780220031738281,4.912956237792969,3,0.11320966011836875,-2.5065454665362337,79.40957641601562,-1.1206830510391321,78.49910736083984,-1.5891576620019552,80.42823028564453,0.11320966011836875
4801,2015-07-10,82.97936248779297,83.19570922851562,81.99677276611328,83.12359619140625,3412227.0,0.02266419764044647,7.3126768758761145,-0.12698402036580533,36.51259083032774,37.24642520358724,-1.497392379355972,0.6331427336243252,3.006091770900383,5.671080568500685,27.079307849481225,2.055328369140625,-1.6302107029371058,-0.22220726013183878,-5.13803097545788,4.693616455194203,-2.6801191177948596,2.235704597531182,1.0791473475872948,95.44599740156708,58.36929419944363,2.4579118576630195,7,-2.0643463134765625,0.35607147216796875,4.971548080444336,6.8961639404296875,2.7764892578125,4,0.07756647475959366,-1.202131155658997,81.140380859375,-2.5065454665362337,79.40957641601562,-1.1206830510391321,78.49910736083984,0.07756647475959366
4802,2015-07-13,84.52986907958984,84.6200180053711,83.36698913574219,83.8718032836914,2956655.0,0.018685448348979117,1.9892251970223687,-4.562496693996297,42.43068688735221,38.249717973181724,-3.139187976050067,-0.8606745858772626,1.376907332096664,4.1354905562516535,26.515919082577398,1.640655517578125,-1.908176183627944,1.264295959472662,-3.6873737741621824,6.215965693107506,-1.2115389073447602,3.740130826290084,-6.0848541259765625,98.54009908941522,64.32762658812095,2.47583486681742,7,-2.9973526000976562,-1.1944351196289062,3.2182140350341797,4.601951599121094,0.8654022216796875,0,0.07603710239966621,7.3126768758761145,82.97936248779297,-1.202131155658997,81.140380859375,-2.5065454665362337,79.40957641601562,0.07603710239966621
4803,2015-07-14,84.65607452392578,84.89045715332031,84.06111145019531,84.35859680175781,2089538.0,0.0014930277984590568,1.1647068194716876,0.4520486006446078,44.359244135655125,39.00216062108551,-3.086918159402572,-0.9474170361847172,1.1422260429338849,4.00839027925845,25.48545637205618,0.829345703125,-2.229200295496355,1.3346107482910128,-3.655106412944292,6.324327909526318,-1.1602478323266325,3.829469328908658,-6.087559509277341,96.09604534133076,63.94642171386047,2.4948585806176493,7,-2.9883384704589844,-1.3206405639648438,2.3032302856445312,4.475746154785156,-1.5414962768554688,1,0.0430199383726142,1.9892251970223687,84.52986907958984,7.3126768758761145,82.97936248779297,-1.202131155658997,81.140380859375,0.0430199383726142
4804,2015-07-15,84.75523376464844,84.8543930053711,83.9889907836914,84.24140167236328,2218468.0,0.0011713186712269952,1.4303911380607008,1.7272960426765152,46.20145520669564,39.842069420268636,-3.1814764588088735,-0.9796577779790994,1.000056647111819,3.899116003728352,24.702949383970864,0.8654022216796875,-2.24655273212079,1.3593997955322266,-3.6711232218095375,6.389922812873991,-1.1558617131386484,3.8746613042031015,-5.933841064453119,97.38211466172353,64.0881393069112,2.515261508670881,7,-3.0874977111816406,-1.4197998046875,1.6068534851074219,4.006988525390625,-3.1821517944335938,2,0.012337791985228552,1.1647068194716876,84.65607452392578,1.9892251970223687,84.52986907958984,7.3126768758761145,82.97936248779297,0.012337791985228552
4805,2015-07-16,86.04431915283203,86.65731811523438,85.12483215332031,85.18793487548828,2804777.0,0.015209507789963439,-2.1192794471620466,1.666661717323197,50.924444738529274,40.68850949489523,-4.250522729274479,-2.249911433943822,-0.3356736532102502,2.6073088595515372,23.19945027389514,1.9020843505859375,-1.9254794296675044,2.5632972717285156,-2.590773043045175,7.717367586502206,-0.013737885658329674,5.140332429115361,-6.980163874511717,86.8470550872776,50.27725187490802,2.577035157386845,7,-3.493152618408203,-2.7088851928710938,0.19832611083984375,2.7179031372070312,-6.35528564453125,3,0.005133622527609294,1.4303911380607008,84.75523376464844,1.1647068194716876,84.65607452392578,1.9892251970223687,84.52986907958984,0.005133622527609294
4806,2015-07-17,85.98121643066406,86.43195343017578,85.70176696777344,86.4139175415039,1953985.0,-0.0007333746468013436,2.115310124831144,-0.5052651272183023,60.32541139845551,43.144082736225926,-3.911996319199943,-2.165794379499374,-0.27760955957798217,2.6598104100679336,22.368089924036017,0.7301864624023438,-1.727590269894364,2.4163589477539062,-2.8474874549578715,7.680205350465684,-0.2155642536019826,5.048282149109795,-6.461471382128906,79.45185150833585,38.017096128390705,2.6319232013558924,7,-3.4300498962402344,-2.645782470703125,0.19832611083984375,2.781005859375,-10.177474975585938,4,0.000838795605573539,-2.1192794471620466,86.04431915283203,1.4303911380607008,84.75523376464844,1.1647068194716876,84.65607452392578,0.000838795605573539
4807,2015-07-20,86.5942153930664,87.33341217041016,85.99925231933594,85.99925231933594,2151560.0,0.007129452080928189,-3.484849262018645,-1.3749977959975315,69.12259717584902,47.051043242727175,-3.9765460131981456,-2.973863146897372,-0.9394852031249172,2.035205198752948,22.78775144374901,1.3521957397460938,-1.4602513660855152,3.056401443481448,-2.135276618534931,8.248079505497827,0.4605624124732657,5.652240474489631,-6.64621596052929,77.89761839583905,29.931911171291652,2.5958390310081874,7,-3.484142303466797,-3.2587814331054688,-0.4146728515625,2.1680068969726562,-8.086097717285156,0,-0.009681520222285744,2.115310124831144,85.98121643066406,-2.1192794471620466,86.04431915283203,1.4303911380607008,84.75523376464844,-0.009681520222285744
4808,2015-07-21,85.78289794921875,86.99085235595703,85.61162567138672,86.936767578125,1727798.0,-0.0093691875394325,1.185711349429929,-1.9393970480745804,62.15660390629132,50.2649852589307,-2.26115179400027,-2.38792298812632,-0.17701752861867703,2.8233157812694003,23.62644118211951,1.3792266845703125,-1.267594164288866,2.3104400634765625,-2.7234667955550975,7.3443469225082225,-0.20651336603927462,4.8273934929924,-5.244065497651789,53.63879003558719,2.452768712910114,2.5169534295158327,7,-2.2536468505859375,-2.4474639892578125,0.16226577758789062,2.744945526123047,-7.815650939941406,1,-0.004518693786478067,-3.484849262018645,86.5942153930664,2.115310124831144,85.98121643066406,-2.1192794471620466,86.04431915283203,-0.004518693786478067
4809,2015-07-22,84.95355224609375,85.79191589355469,84.60198974609375,85.01665496826172,1805399.0,-0.009667960898406047,-2.105933426929932,0.05468791325046284,62.02874994416726,52.673531580369236,-0.6288182746632174,-1.7722692475763324,0.6189891009985615,3.6222372856610576,24.06021312003841,1.1899261474609375,-0.8875840179892407,1.5590709686279354,-3.322530592686931,6.440672529942802,-0.8817298120294907,3.9998717492853615,-3.871153417019329,12.871040995718033,-41.36426236916635,2.4408007806574306,7,-0.28845977783203125,-1.6181182861328125,0.4011554718017578,3.0604591369628906,-5.29156494140625,2,-0.02164681700061566,1.185711349429929,85.78289794921875,-3.484849262018645,86.5942153930664,2.115310124831144,85.98121643066406,-0.02164681700061566
4810,2015-07-23,84.82735443115234,85.63866424560547,84.3946533203125,85.63866424560547,1573188.0,-0.0014854919141678025,2.06667293586609,12.856970136621932,62.32782533732566,55.54189097003567,0.08423508605159213,-1.8300670017142266,0.7471831111557492,3.704157759828533,24.103458993874124,1.2440109252929688,-0.212811450032234,1.4901157379150334,-3.290009484626779,6.270240960456846,-0.8999468733558729,3.8801783491859396,-3.244874534771057,14.723940714817921,-42.70940058647214,2.3900626112709094,7,0.5228462219238281,-1.4919204711914062,0.26818275451660156,3.186656951904297,-4.849853515625,3,-0.03836347936064344,-2.105933426929932,84.95355224609375,1.185711349429929,85.78289794921875,-3.484849262018645,86.5942153930664,-0.03836347936064344
4811,2015-07-24,83.97998046875,85.49443054199219,83.92589569091797,84.37662506103516,1748834.0,-0.009989395143639501,-5.214306225157556,0.4888941132217416,63.912423173634906,57.92875055740042,1.2163897195204072,-1.180978279278861,1.5347282108133697,4.519006008419666,24.23074916109729,1.5685348510742188,0.44486987708772574,0.7301834106445284,-3.9281685487702305,5.388535370059287,-1.5989925690628581,3.059359390351915,-1.9374259904463997,1.5872198464053018,-58.12619461526071,2.3291759797073817,7,1.6496734619140625,-0.6445465087890625,1.088510513305664,4.006984710693359,-4.2368621826171875,4,-0.05109487923786715,2.06667293586609,84.82735443115234,-2.105933426929932,84.95355224609375,1.185711349429929,85.78289794921875,-0.05109487923786715
4812,2015-07-27,82.33932495117188,83.88983154296875,82.33932495117188,83.5653076171875,2692555.0,-0.019536269339674783,-1.5294103004505513,3.0908846102060052,65.39016841753804,60.265519922054075,2.809039838929351,0.4291414669066853,3.1089154281382747,6.127340856595936,23.59505621108649,1.640655517578125,0.8712233611182398,-0.8771183013916044,-5.552330032351037,3.798093429567828,-3.2147241668713207,1.4604875640881119,4.994087219238281,0.0,-64.35525243037878,2.3376058654797163,7,2.4970436096191406,0.9961090087890625,2.729166030883789,5.647640228271484,-4.056571960449219,0,-0.07937378038949705,-5.214306225157556,83.97998046875,2.06667293586609,84.82735443115234,-2.105933426929932,84.95355224609375,-0.07937378038949705
4813,2015-07-28,83.01541900634766,83.65545654296875,82.30326843261719,82.75399780273438,2391056.0,0.008211071144641036,-1.3255850571771606,-0.21323401289423244,64.72754853196605,62.323974735973,2.09618019616984,-0.13008571259533142,2.355402366465711,5.417059878463164,22.63731020308995,1.3521881103515625,1.2675983994862747,-0.2794513702392578,-4.881731137940278,4.3228283974617625,-2.580591254089768,2.0216885136112523,4.21811141967774,20.41337170649778,-47.134440635426174,2.3011398838505106,7,1.8029212951660156,0.32001495361328125,2.143218994140625,4.971546173095703,-4.417152404785156,1,-0.054294748909497925,-1.5294103004505513,82.33932495117188,-5.214306225157556,83.97998046875,2.06667293586609,84.82735443115234,-0.054294748909497925
4814,2015-07-29,83.36698913574219,83.62841033935547,82.4294662475586,83.150634765625,2681007.0,0.004234997951015007,2.2439104945916934,0.8276083467094703,60.24897069916603,63.36003317604376,1.7064276370598037,-0.44332686297696,1.8850198406002932,5.015295819550573,21.52797840923901,1.198944091796875,1.4735655934827179,0.033355712890625,-4.557032214080934,4.623743639862184,-2.2618382505951615,2.3285496763764115,3.6693308105468816,31.89188818258966,-33.194877176186885,2.2951939634857825,7,1.4513511657714844,-0.39664459228515625,2.0057449340820312,4.619976043701172,-3.5517501831054688,2,-0.06477074658019277,-1.3255850571771606,83.01541900634766,-1.5294103004505513,82.33932495117188,-5.214306225157556,83.97998046875,-0.06477074658019277
4815,2015-07-30,86.56716918945312,86.99085235595703,85.55753326416016,85.63866424560547,4690011.0,0.038386657439436256,-1.6280942022396463,4.291593201213062,64.67550494726927,63.84337690368973,-1.5776984090356194,-3.4437832286853194,-1.4001078053740343,1.78402871907943,20.065501667671043,3.6238632202148438,1.7152051166325748,2.9946491241455107,-1.7519898781438457,7.741288126434867,0.6213296230008325,5.367968625290189,-4.2639007568359375,90.96158760178447,28.487562403621858,2.373319501144679,7,-1.7488288879394531,-3.6509132385253906,-1.1944351196289062,1.4197959899902344,-8.987556457519531,3,-0.07976675163829794,2.2439104945916934,83.36698913574219,-1.3255850571771606,83.01541900634766,-1.5294103004505513,82.33932495117188,-0.07976675163829794
4816,2015-07-31,87.83822631835938,87.98246002197266,86.62125396728516,87.44158172607422,3469696.0,0.014682900466856275,2.973674539805566,0.4271863008520883,63.849054241620784,63.25742768877548,-2.858207998735864,-4.4517806848807595,-2.7515218431233563,0.487376786427717,18.501230661733914,1.4152908325195312,1.957605391486922,3.953801345825198,-1.0594545617707496,8.967057253421146,1.4471733920272243,6.460429299623172,-5.4412062072753855,97.4603127690987,37.91469961165325,2.5066279537979717,7,-2.695362091064453,-4.624488830566406,-2.4654922485351562,0.14873886108398438,-10.087333679199219,4,-0.08949093956362175,-1.6280942022396463,86.56716918945312,2.2439104945916934,83.36698913574219,-1.3255850571771606,83.01541900634766,-0.08949093956362175
4817,2015-08-03,89.00110626220703,89.11830139160156,87.47764587402344,87.93738555908203,2301701.0,0.013238882347566205,1.5277585132768328,2.6817980726692183,66.73609772382113,63.76626033516768,-4.071977848405837,-5.2064068596531285,-3.9782529198953966,-0.6872549825998817,16.555012183212277,1.640655517578125,2.0494195571866527,4.688037490844721,-0.542257375702448,9.91833235739189,2.0728900575711435,7.303184924118298,-6.380668554687489,98.28034390882834,41.56703561680159,2.6151474332735822,8,-3.2903213500976562,-5.219448089599609,-3.6283721923828125,-1.0141410827636719,-10.655250549316406,0,-0.104021043837356,2.973674539805566,87.83822631835938,-1.6280942022396463,86.56716918945312,2.2439104945916934,83.36698913574219,-0.104021043837356
4818,2015-08-04,88.89293670654297,89.56001281738281,88.712646484375,88.91997528076172,1789985.0,-0.0012153731589064076,-3.3721607684131794,-0.025418866192334175,65.92645843574849,64.19933905645448,-3.884781861930506,-4.510908995040438,-3.904540539187124,-0.6351985877280129,14.21416203441117,0.8473663330078125,1.9828871020241081,4.060176467895502,-0.7894004958505576,8.909753431641562,1.6353879860224794,6.484964949768525,-5.882627177978506,90.64481096494278,37.46165080421658,2.424788481873027,8,-2.9612960815429688,-4.890422821044922,-3.52020263671875,-0.9059715270996094,-10.502006530761719,1,-0.11935913143298538,1.5277585132768328,89.00110626220703,2.973674539805566,87.83822631835938,-1.6280942022396463,86.56716918945312,-0.11935913143298538
4819,2015-08-05,90.2361068725586,90.28118133544922,89.1363296508789,89.48789978027344,2211545.0,0.015109976290351934,1.7311825999908996,-27.67183972911964,66.06773748653286,64.61488485081084,-4.916882279043463,-5.271676817339085,-5.302725335036712,-2.028680416922356,11.843976057849956,1.38824462890625,1.7660849663425893,4.862020111083979,0.1461582221087241,9.577882000059233,2.5040891665963585,7.219951055571599,-6.701821080888664,99.0457700867981,48.05042494786018,2.3579309444876246,8,-3.9438819885253906,-5.873008728027344,-5.160854339599609,-3.064960479736328,-12.431129455566406,2,-0.12897099259204903,-3.3721607684131794,88.89293670654297,1.5277585132768328,89.00110626220703,2.973674539805566,87.83822631835938,-0.12897099259204903
4820,2015-08-06,90.32625579833984,90.82205963134766,89.69523620605469,90.03778839111328,1446602.0,0.0009990338557996914,-1.3148235220362359,0.385544871468048,66.62071147278614,64.91580577293875,-4.632097135790289,-4.889020374744035,-5.421820447007661,-2.186400136600895,10.453588884528402,1.1268234252929688,1.7344611575782096,4.492875289916995,-0.2758302836492419,9.261580863483232,2.1085225031338695,6.877228076700121,-6.117280452291979,88.19741086217418,39.11614946407989,2.384352786783121,8,-3.763591766357422,-5.692718505859375,-5.501155853271484,-3.4480819702148438,-13.27850341796875,3,-0.11636723733096788,1.7311825999908996,90.2361068725586,-3.3721607684131794,88.89293670654297,1.5277585132768328,89.00110626220703,-0.11636723733096788
4821,2015-08-07,89.41577911376953,90.77698516845705,89.41577911376953,90.1189193725586,1819008.0,-0.010079867437470469,-2.871790976758357,-2.437503306003703,60.55292212202112,64.37833396232577,-3.2066811098927985,-3.6592302286805563,-4.505259347112229,-1.3854589299082107,9.907713636415082,1.3612060546875142,1.7562631623387546,3.260577774047846,-1.5655444348289933,8.086699982924685,0.8475166696094334,5.673638878486258,-4.41323365348569,57.95135950214322,11.998184556659297,2.413061104438419,8,-2.8531150817871094,-4.7822418212890625,-4.592933654785156,-2.5376052856445312,-12.737625122070312,4,-0.13237223339267679,-1.3148235220362359,90.32625579833984,1.7311825999908996,90.2361068725586,-3.3721607684131794,88.89293670654297,-0.13237223339267679
4822,2015-08-10,90.957275390625,90.957275390625,89.21746063232422,89.67720794677734,1526711.0,0.017239644860602477,1.7183173303294175,-1.8205008571862589,68.35039719474447,64.78087270263448,-3.7963950457377535,-4.948209313046291,-6.03425780367715,-3.0077679849715935,10.05908493373494,1.7398147583007812,1.839958987137578,4.480703735351568,-0.7303583166477949,9.691765787350931,1.8751727093518866,7.08623476135125,-5.256388229813496,100.0,52.74622538606215,2.6055310259996802,8,-4.263904571533203,-6.256130218505859,-6.240350723266602,-4.0791015625,-14.279121398925781,0,-0.14519325358800306,-2.871790976758357,89.41577911376953,-1.3148235220362359,90.32625579833984,1.7311825999908996,90.2361068725586,-0.14519325358800306
4823,2015-08-11,88.2979736328125,90.77698516845705,88.26190948486328,90.59669494628906,3245328.0,-0.0292368229632195,-1.1216661517866457,-1.7957814055226753,60.49805155243565,64.80854835299776,-0.34526962954079465,-2.110270833648201,-3.386417771024753,-0.4585175689293237,10.150304852175271,2.6953659057617188,1.927352750971579,1.6393070220947266,-3.558408478595794,6.837022522785247,-0.9595507282505338,4.238164772439987,-1.861192119827109,1.3380056441363537,-48.188560153719386,2.598857750345261,8,-0.040569305419921875,-3.5968284606933594,-4.482509613037109,-2.1319541931152344,-11.259231567382812,1,-0.11271060377113296,1.7183173303294175,90.957275390625,-2.871790976758357,89.41577911376953,-1.3148235220362359,90.32625579833984,-0.11271060377113296
4824,2015-08-12,85.8009262084961,87.5858154296875,85.44034576416016,87.5858154296875,3985937.0,-0.028279781761474942,1.404036777246323,0.7764704710950621,52.66008718535392,63.47350193500717,2.831055561942165,0.4944866007187443,-0.9632140539460039,1.9761735081937104,9.92767922969052,2.8576278686523438,2.0903616998943306,-0.9100250244140682,-6.047813999773922,4.227763950945786,-3.478919512093995,1.6588694632658587,5.156349182128906,6.53588986537411,-45.43521907715496,2.5688944876799304,8,2.3978843688964844,-0.8789215087890625,-2.6435298919677734,-0.26593017578125,-9.176856994628906,2,-0.08636265784251052,-1.1216661517866457,88.2979736328125,1.7183173303294175,90.957275390625,-2.871790976758357,89.41577911376953,-0.08636265784251052
4825,2015-08-13,86.48603820800781,87.3604507446289,86.01728057861328,86.7474594116211,2000241.0,0.007984902142511796,-1.2406027477457413,0.14646354547358612,56.90855171833593,62.70233498797552,2.383919467860295,-0.16425773994534154,-1.7052692199671498,1.2363741424863406,10.545261416856281,1.5595245361328125,2.269944689216672,-0.24699897766113565,-5.376512972085138,4.882515016762866,-2.8117559748731367,2.3177580195508654,4.360898590087885,18.954246558292944,-37.76292170267093,2.564756997211999,8,1.7127723693847656,-1.1448554992675781,-3.6261234283447266,-0.9510421752929688,-13.179336547851562,3,-0.10037528566329723,1.404036777246323,85.8009262084961,-1.1216661517866457,88.2979736328125,1.7183173303294175,90.957275390625,-0.10037528566329723
4826,2015-08-14,86.05333709716797,87.053955078125,85.63866424560547,86.4139175415039,1508484.0,-0.005003132526421816,-1.3787876844953386,1.379308332117321,60.96911586496624,62.06155922588053,2.8349314303195854,0.2889374788879877,-1.3022931143678989,1.6141952751277984,11.259312080228492,1.4152908325195312,2.535732204381901,-0.6833061218261776,-5.810695697394777,4.444083453742422,-3.2470009096104775,1.8803886659581224,4.685467880249021,11.111095745489997,-50.600108443933586,2.5636947877843017,8,2.1454734802246094,0.4236869812011719,-3.677957534790039,-0.518341064453125,-11.655876159667969,4,-0.10465119681097468,-1.2406027477457413,86.48603820800781,1.404036777246323,85.8009262084961,-1.1216661517866457,88.2979736328125,-0.10465119681097468
4827,2015-08-17,85.75585174560547,87.06297302246094,84.88143920898438,86.5130844116211,1766274.0,-0.0034569879751041865,1.3495123293974578,2.1000380855655707,58.27885454879028,61.21182546066295,2.9319974678214322,0.5485171193525957,-1.0139003582750945,1.8437183389779932,11.70245605933426,2.1815338134765625,2.4924303970425683,-0.938873291015625,-6.0848397621920185,4.2070931801607685,-3.5118565266038217,1.6341099445725717,4.876984047546387,14.831748283059875,-49.95101816419321,2.572983235588196,8,2.1635055541992188,0.874420166015625,-3.630626678466797,-0.220855712890625,-13.476814270019531,0,-0.10585514071780455,-1.3787876844953386,86.05333709716797,-1.2406027477457413,86.48603820800781,1.404036777246323,85.8009262084961,-0.10585514071780455
4828,2015-08-18,85.39527130126953,85.873046875,85.07975769042969,85.3501968383789,1584484.0,-0.004204732819931611,-1.7076899039087523,-0.0595252488614839,56.12411179404818,60.106978161497985,3.06676057528864,0.9260475127366021,-0.6388911867557283,2.1516859194144615,12.372719255212445,0.7932891845703125,2.3612195682798642,-1.2800724029541044,-6.443389381181191,3.8832445752729825,-3.861730892067655,1.3015860861594462,5.007508628515623,19.000022569033028,-47.88011592431635,2.5816584891135466,8,2.5240859985351562,1.2350006103515625,-2.9612960815429688,-0.26593017578125,-12.98101806640625,1,-0.10207962544924565,1.3495123293974578,85.75585174560547,-1.3787876844953386,86.05333709716797,-1.2406027477457413,86.48603820800781,-0.10207962544924565
4829,2015-08-19,83.11457824707031,84.55691528320312,83.02442932128906,84.55691528320312,2736586.0,-0.026707486485440968,1.1250039672044432,-31.99898442789438,38.96253087792828,57.033846984291564,4.728256678189268,3.2273744481677085,1.5870156911604738,4.367121294268372,13.405746236413224,2.3708419799804688,2.004382073068953,-3.4688167572021484,-8.823198024340556,1.885564509936259,-6.146007390771345,-0.7916261236329518,7.06734805388281,2.0790701193494634,-59.2038946855299,2.677190633569202,8,3.8762741088867188,3.5156936645507812,-0.6129932403564453,0.8383560180664062,-12.268867492675781,2,-0.07310193121090391,-1.7076899039087523,85.39527130126953,1.3495123293974578,85.75585174560547,-1.3787876844953386,86.05333709716797,-0.07310193121090391
4830,2015-08-20,81.57308197021484,83.35797119140625,81.31166076660156,82.48355865478516,3327461.0,-0.01854664138790607,-1.8553452424042414,0.6312509918011108,30.311610655708236,53.67370126581235,5.473094894109494,4.756433107645762,3.046546695729816,5.8302792166948905,14.61022328994287,2.0463104248046875,1.5969647039777328,-4.847599411010748,-10.608989737060924,0.9137909150394279,-7.728294574035843,-1.9669042479856529,8.179394511958435,4.545418366859636,-50.00662344878273,2.8806951630250905,8,4.5613861083984375,4.5613861083984375,0.9285030364990234,2.379852294921875,-9.456314086914062,3,-0.06066967971315229,1.1250039672044432,83.11457824707031,-1.7076899039087523,85.39527130126953,1.3495123293974578,85.75585174560547,-0.06066967971315229
4831,2015-08-21,79.68903350830078,82.0869140625,79.68903350830078,80.59049224853516,5629883.0,-0.02309644819601142,-4.320000677070991,0.9900953593993531,22.00543124248847,48.52426060445057,6.51771379917534,6.643128629724885,4.86340787652253,7.606246210623652,15.8254337955051,2.3978805541992188,0.9902757656672776,-6.517100524902347,-12.942496497517553,-0.09170455228714047,-9.72979851120995,-3.3044025385947435,9.388177716626757,0.0,-46.99571090498395,3.2126979863076013,8,5.543975830078125,5.634120941162109,3.2542667388916016,4.236858367919922,-8.816276550292969,4,-0.08009046624313387,-1.8553452424042414,81.57308197021484,1.1250039672044432,83.11457824707031,-1.7076899039087523,85.39527130126953,-0.08009046624313387
4832,2015-08-24,75.80374145507812,78.42698669433594,73.51403045654297,77.52552795410156,8626096.0,-0.048755667902760425,1.7877270070780753,1.9100003385354956,17.932864931749066,43.794795424374286,8.970801030964196,10.554838378633974,8.689033669646491,11.369122620726557,16.861150621753847,6.1750030517578125,0.20114111028641446,-10.075613403320318,-17.85181197350677,-2.2994148331338664,-13.963712688413537,-6.187514118227099,12.334651998186743,18.52664420055052,-21.99980126009507,3.8880992850932246,8,4.746181488037109,6.431911468505859,7.139558792114258,8.009468078613281,-4.588432312011719,0,-0.018551597725707247,-4.320000677070991,79.68903350830078,-1.8553452424042414,81.57308197021484,1.1250039672044432,83.11457824707031,-0.018551597725707247
4833,2015-08-25,78.50811767578125,79.012939453125,76.20939636230469,77.06578063964844,5952923.0,0.03567602559968308,1.2867579795012851,-0.8376979590389847,23.06419094499296,40.50636250877863,5.287758686635655,7.900537421962895,5.9458867442202745,8.553215353466442,17.826369626913685,3.209197998046875,-0.43632793664725966,-7.145872116088867,-15.510537469292046,1.218793237114312,-11.328204792690457,-2.9635394394872776,7.875352217876994,45.22447981329448,11.600482980353945,4.182332676601587,8,1.9291229248046875,3.7275352478027344,4.714635848999023,5.305091857910156,-6.4454345703125,1,-0.07934313526557657,1.7877270070780753,75.80374145507812,-4.320000677070991,79.68903350830078,-1.8553452424042414,81.57308197021484,-0.07934313526557657
4834,2015-08-26,77.96724700927734,79.28337860107422,76.48885345458984,77.60665893554688,3938246.0,-0.006889359756879765,-1.1527819000908053,0.2500026448029622,22.19067290908167,36.64882041886148,5.1412176535674945,8.44933286272071,6.449620523615209,8.979716851146236,18.791982499214164,2.794525146484375,-1.4321329634727675,-7.416755676269531,-16.41668558933719,1.5831742367981292,-11.916720632803361,-2.916790719735701,6.871890151927062,45.23814875238807,17.75239030496143,4.499964956533828,8,2.3212547302246094,4.268405914306641,5.465095520019531,5.8459625244140625,-6.724891662597656,2,-0.07122213477350703,1.2867579795012851,78.50811767578125,1.7877270070780753,75.80374145507812,-4.320000677070991,79.68903350830078,-0.07122213477350703
4835,2015-08-27,79.6619873046875,80.22991180419922,79.08505249023438,79.37351989746094,3180147.0,0.02173656708962035,-1.6458432513444414,0.7999915367200559,28.80093574760815,33.07457818359947,2.6559947400840116,6.546385704696945,4.7020880713121755,7.1605893746143465,20.4694451075425,2.262664794921875,-2.1601081704694423,-5.376756286621088,-14.70922939248402,3.955716819241843,-10.042992839552554,-0.7105197336896225,3.8181370519575353,71.71398948975006,46.09570997129646,4.666236552931469,8,0.6265144348144531,2.5736656188964844,4.338275909423828,4.151222229003906,-8.311454772949219,3,-0.11067105966830681,-1.1527819000908053,77.96724700927734,1.2867579795012851,78.50811767578125,1.7877270070780753,75.80374145507812,-0.11067105966830681
4836,2015-08-28,79.97750091552734,80.23892211914062,79.19322967529297,79.93242645263672,2581961.0,0.0039606545294066375,2.682554609204976,0.15625495900555408,24.793048257037384,29.353933040071375,1.5511030344890173,5.915038313594408,4.33752252659076,6.73565420145016,21.801538713273665,1.0456924438476562,-2.6047601953395514,-4.668206405639651,-14.1649208677606,4.828508056481297,-9.416563636700133,0.08015082542083007,2.3066921731054464,96.11263323293002,76.6024247711735,4.748357231060478,8,-0.2839622497558594,2.2581520080566406,4.365316390991211,3.8357086181640625,-6.5446014404296875,4,-0.09828680494191877,-1.6458432513444414,79.6619873046875,-1.1527819000908053,77.96724700927734,1.2867579795012851,78.50811767578125,-0.09828680494191877
4837,2015-08-31,79.74311828613281,79.79721069335938,78.68841552734375,79.52677154541016,2062253.0,-0.002930607067131108,5.8332040341349884,4.799763033175355,27.899387104759825,26.217852519039337,0.9419400213049585,5.7131917365619955,4.427866262473515,6.853823333556733,22.784979590339898,1.2890853881835938,-3.254285321064856,-4.439689636230469,-13.945049827352491,5.065670554891554,-9.192369731791473,0.3129904593305355,1.4886552866492053,87.69572741490236,63.16513939193231,4.752680095561009,8,-0.7076454162597656,2.492534637451172,4.7394256591796875,4.070091247558594,-5.2104339599609375,0,-0.11123670002841535,2.682554609204976,79.97750091552734,-1.6458432513444414,79.6619873046875,-1.1527819000908053,77.96724700927734,-0.11123670002841535
4838,2015-09-01,78.28275299072266,78.65235137939453,77.58863067626953,78.22866821289062,3100338.0,-0.018313370818659247,1.6818238648931976,0.24999118383467928,29.478344242985642,25.16405400404571,1.4385758006827274,6.680420929258474,5.7257061831137435,8.159515904806511,23.73886443157799,2.1544876098632812,-4.047301335170047,-5.3695457458496065,-14.952072924140467,4.212981432441254,-10.160809334995037,-0.5782821567041765,2.022891408110681,47.83644505207221,20.160935637053385,4.791263589145432,9,0.15324783325195312,3.952899932861328,5.80314826965332,5.53045654296875,-2.01025390625,1,-0.09028098243420002,5.8332040341349884,79.74311828613281,2.682554609204976,79.97750091552734,-1.6458432513444414,79.6619873046875,-0.09028098243420002
4839,2015-09-02,78.5982666015625,79.0580062866211,77.77793884277344,78.38191223144531,1915465.0,0.004030435808475508,1.2539697466347832,4.000282127239385,28.026115329812527,24.910110078946186,0.46382816122833503,5.742759906559243,5.266581751101796,7.686715155406489,24.381048252442657,1.2800674438476562,-4.820977463272172,-4.472140121459958,-13.780796803046528,4.836516560126611,-9.126468462253243,0.18218821933332663,1.198944091796875,38.0952792195268,8.93173003788359,4.6543283407932865,9,-0.7977943420410156,3.6373863220214844,5.478620529174805,5.214942932128906,-1.98321533203125,2,-0.08315175103319428,1.6818238648931976,78.28275299072266,5.8332040341349884,79.74311828613281,2.682554609204976,79.97750091552734,-0.08315175103319428
4840,2015-09-03,79.81523895263672,80.23892211914062,78.85067749023438,79.247314453125,3092305.0,0.015483450255250553,-1.03973881119861,2.6249735524367024,33.34938035681412,26.170548869426813,-1.1496105293876155,3.8977950344987136,3.9346157516954463,6.334488348258844,24.61404881743676,1.640655517578125,-5.563514232920582,-2.729616928100583,-11.483772289411675,6.024538433210509,-7.106694608756129,1.647460752554963,-6.30120849609375,84.01371412779702,50.3951768674144,4.377077680655545,9,-2.938762664794922,2.4204139709472656,4.079103469848633,3.9979705810546875,-2.2987213134765625,3,-0.10740910781516644,1.2539697466347832,78.5982666015625,1.6818238648931976,78.28275299072266,5.8332040341349884,79.74311828613281,-0.10740910781516644
4841,2015-09-04,77.5796127319336,79.03096771240234,77.39031219482422,78.93180847167969,2996708.0,-0.02801001726036012,1.1162727760309799,-2.380942785367885,30.222417433156664,27.536054702916545,0.8440925972131055,5.4823000135307325,6.034745714671345,8.406812910406671,25.17134291642082,2.4249267578125,-5.905898923062395,-4.373434829711911,-12.764616706808795,4.017747047384972,-8.569025768260346,-0.17784389116347654,-3.931084442138669,6.645365358502088,-28.137173716791594,4.195590938548438,9,0.6445465087890625,4.656040191650391,6.287685394287109,6.2335968017578125,-0.02703857421875,4,-0.08029274677767595,-1.03973881119861,79.81523895263672,1.2539697466347832,78.5982666015625,1.6818238648931976,78.28275299072266,-0.08029274677767595
4842,2015-09-07,77.75089263916016,78.61629486083984,77.25508880615234,78.26472473144531,1467849.0,0.002207795336880647,1.2370369441605908,0.37999830733207324,31.338032890943154,28.45537047468879,1.0930035537391376,4.501706819545419,5.814931104672411,8.10035690978367,25.897864240140567,1.3612060546875,-5.989287877607666,-3.5418357849121094,-10.973181105865436,3.889509536041217,-7.2575084453887655,0.17383687556454674,-3.9705564727783127,16.616338146291074,-19.32968761262013,3.715672660476662,9,0.6129951477050781,4.484760284423828,6.427408218383789,6.06231689453125,-1.018646240234375,0,-0.055536251964362515,1.1162727760309799,77.5796127319336,-1.03973881119861,79.81523895263672,1.2539697466347832,78.5982666015625,-0.055536251964362515
4843,2015-09-08,78.34585571289062,79.30140686035156,78.11148071289062,78.24669647216797,2004048.0,0.007652170329306429,-5.439155295914786,-0.1929798512227353,37.314150764179914,30.13575690303304,0.528142966215924,3.2916943033564934,5.2276219995836755,7.408289403938483,27.11968275192359,1.5505142211914062,-5.740551518535625,-2.4492668151855526,-9.207912099298454,4.309378468927349,-5.828589457242003,0.9300558268708983,-4.436347827453602,36.555892783631684,-3.5223028425780782,3.3793226420564504,9,0.4011497497558594,3.8897972106933594,6.400365829467773,5.467353820800781,-2.8846664428710938,1,-0.048671003105673516,1.2370369441605908,77.75089263916016,1.1162727760309799,77.5796127319336,-1.03973881119861,79.81523895263672,-0.048671003105673516
4844,2015-09-09,78.39093017578125,79.93242645263672,78.2917709350586,79.68903350830078,2931307.0,0.0005753267033778986,-1.1927714528981996,-13.091097945679772,40.802507875701735,31.46926491726566,0.6140635631503528,2.8069306434774006,5.153975444507282,7.240917481913144,29.103132727682645,1.640655517578125,-4.939751889479069,-2.0336925506591825,-8.440157659937157,4.3727725586187915,-5.23692510529817,1.1695400039798045,-4.354834005670156,38.06651546802967,-6.237567418261996,3.2032325546389844,9,0.3560752868652344,3.8447227478027344,6.576147079467773,5.611583709716797,-2.172515869140625,2,-0.027023931040979998,-5.439155295914786,78.34585571289062,1.2370369441605908,77.75089263916016,1.1162727760309799,77.5796127319336,-0.027023931040979998
4845,2015-09-10,77.80497741699219,78.61629486083984,77.5435562133789,78.33684539794922,2510915.0,-0.007474751957594394,-1.0341861794087224,0.4097269975609039,44.112664398006366,33.61588893292888,1.0157104854705779,2.85558107243682,5.729822416220458,7.701363206386077,31.27512406939602,1.0727386474609375,-4.403893448622739,-2.1855922698974553,-8.013059360136637,3.6418748203417266,-5.099325815017053,0.7281412752221428,-3.644824727900499,20.538635146071513,-28.15638771023361,2.9137335451195927,9,0.9420280456542969,4.430675506591797,7.522684097290039,6.5581207275390625,-2.03729248046875,3,-0.01529370211218728,-1.1927714528981996,78.39093017578125,-5.439155295914786,78.34585571289062,1.2370369441605908,77.75089263916016,-0.01529370211218728
4846,2015-09-11,77.0477523803711,78.21965026855469,76.76830291748047,78.18359375,1883072.0,-0.009732346975217077,1.4029836606054482,2.1355701232194857,54.831914968016406,36.608392028846275,1.4680249119187323,3.0604483329705943,6.474037186979558,8.339638525477284,33.46540541593761,1.4513473510742188,-3.7829036287236733,-2.4925380706787053,-7.706992020816159,2.7219158794587486,-5.099765045747432,0.11468890439002166,-2.7660243026784315,8.831812657934838,-41.87496007945603,2.6072269750687287,9,1.4558601379394531,5.187900543212891,8.550348281860352,7.585784912109375,-1.0727310180664062,4,0.006084087391347248,-1.0341861794087224,77.80497741699219,-1.1927714528981996,78.39093017578125,-5.439155295914786,78.34585571289062,0.006084087391347248
4847,2015-09-14,76.67815399169922,77.5345458984375,76.62406921386719,76.84042358398438,2158682.0,-0.004797004159799889,-5.733320168138348,0.14286290024651221,41.317374806967905,37.92383986928875,1.5166262107725998,2.8618259398529773,6.86384185237867,8.607369548064241,35.4342542184491,0.9104766845703125,-3.444643046076507,-2.4082515716552706,-6.870807142790909,2.054303999480368,-4.639529357223097,-0.1769737860874443,-2.277282033177599,1.6347925549946616,-47.70969382223492,2.2312777855678223,9,1.7533416748046875,5.557498931884766,8.919946670532227,7.95538330078125,-1.108795166015625,0,0.011403771745865043,1.4029836606054482,77.0477523803711,-1.0341861794087224,77.80497741699219,-1.1927714528981996,78.39093017578125,0.011403771745865043
4848,2015-09-15,76.67815399169922,77.119873046875,76.22742462158203,76.90351867675781,3078825.0,0.0,1.7123065329546114,1.3888288118858432,43.55273460454198,39.649019788703136,1.4137480832805664,2.2928313742114312,6.946655651399965,8.489354567934399,37.55218851950172,0.8924484252929688,-3.0526743011593567,-1.972395706176755,-5.430167808950017,1.4853763965965072,-3.701281757563379,-0.24350965479013098,-2.160521029965224,12.165429078583754,-36.14119601193637,1.728886051386629,9,1.5550193786621094,5.467353820800781,9.01910400390625,8.022991180419922,-0.18029022216796875,1,0.0007054474372507613,-5.733320168138348,76.67815399169922,1.4029836606054482,77.0477523803711,-1.0341861794087224,77.80497741699219,0.0007054474372507613
4849,2015-09-16,77.03874206542969,77.61567687988281,76.62406921386719,77.3452377319336,3367114.0,0.004702618085582921,1.3404251487840673,1.3599986458580182,34.85958410686544,39.8168202053755,0.9037123869408674,1.5322787964750262,6.6454272531867105,7.9732188984590096,38.77310934313832,0.991607666015625,-2.785464485140679,-1.3080158233642578,-4.122133476446265,1.5061018297177498,-2.7150746499052616,0.09904300317674597,-2.4066833205475575,33.96239069476293,-10.913125354505702,1.4070588265410016,9,1.0411834716796875,3.511180877685547,9.440532684326172,7.662403106689453,1.180908203125,2,-0.020477395568976542,1.7123065329546114,76.67815399169922,-5.733320168138348,76.67815399169922,1.4029836606054482,77.0477523803711,-0.020477395568976542
4850,2015-09-17,76.62406921386719,77.32720947265625,76.53392028808594,77.1288833618164,2559304.0,-0.00538265346038902,-1.3157941625185137,1.6470515022527568,30.86424590393746,39.888134479906704,0.9142577703301811,1.6413252095471478,7.06006757633881,8.23914899628987,39.44535687264478,0.7932891845703125,-2.480927820509379,-1.4752380371093778,-3.944004151879824,0.9935280776610682,-2.7096210944945938,-0.24085497972416192,-1.8798732014998905,19.909621828626136,-17.721157800978922,1.234383057385221,9,1.4558563232421875,3.81317138671875,9.936338424682617,8.077075958251953,4.52532958984375,3,-0.005294092461917255,1.3404251487840673,77.03874206542969,1.7123065329546114,76.67815399169922,-5.733320168138348,76.67815399169922,-0.005294092461917255
4851,2015-09-18,73.30670166015625,76.16432189941406,73.24359893798828,76.10122680664062,9958605.0,-0.04329406657393453,1.0000052243328528,5.5357504496199015,22.831117872642466,38.94292170009552,3.980348227479567,4.696837621582787,10.279568885524782,11.441093862470666,39.9786098717198,3.3804702758789062,-2.257240677580967,-4.473488998413089,-7.6309516672687465,-1.316026329557431,-6.052220332840918,-2.89475766398526,6.932220458984375,1.443311921850706,-28.621326263613717,1.5787313344278255,9,3.28131103515625,6.846584320068359,13.463294982910156,11.39444351196289,7.554229736328125,4,0.03357105449616471,-1.3157941625185137,76.62406921386719,1.3404251487840673,77.03874206542969,1.7123065329546114,76.67815399169922,0.03357105449616471
4852,2015-09-21,74.3974609375,74.77607727050781,73.2255630493164,73.30670166015625,2786834.0,0.014879393734019253,-1.474810945091879,-0.3903200795011521,33.07149852173583,38.47151589537951,2.6416811117583023,3.6842129697434416,9.051615182630258,10.239794955765149,39.14559503892362,1.5505142211914062,-2.2152664330399716,-3.312415695190424,-6.7087941864940035,0.08396279611315549,-5.010604940842214,-1.6142264495386343,5.701554718017576,26.69402055190895,-1.0762299912325446,1.6981892456517884,9,2.1815338134765625,5.746807098388672,12.94045639038086,10.30368423461914,6.0397796630859375,0,0.021204492800231067,1.0000052243328528,73.30670166015625,-1.3157941625185137,76.62406921386719,1.3404251487840673,77.03874206542969,0.021204492800231067
4853,2015-09-22,72.27903747558594,74.78509521484375,72.17086029052734,74.78509521484375,4446761.0,-0.0284744053791528,1.0863325560013883,-2.297535112752504,26.205040104801085,36.8495750319461,4.256658231700371,5.599111234816519,11.001330700269762,12.219556453412807,38.678058220895664,2.6142349243164062,-1.9502601785322895,-5.119385147094732,-9.266923180227536,-0.9718471139619282,-7.193154163661134,-3.0456161305283302,7.545040075683588,1.9867920853399994,-23.466275138935057,2.0737690165664016,9,3.1145401000976562,6.742916107177734,14.995777130126953,12.422107696533203,9.690689086914062,1,0.04552248431931649,-1.474810945091879,74.3974609375,1.0000052243328528,73.30670166015625,-1.3157941625185137,76.62406921386719,0.04552248431931649
4854,2015-09-23,72.41425323486328,73.57713317871094,72.34213256835938,72.38720703125,3085212.0,0.0018707465400742418,-20.07597161643122,-0.010792330595420034,19.66000105088537,34.13261243782155,3.5587330609609893,5.2981895880411685,10.692303135531773,11.97801888204711,38.33357916354785,1.298095703125,-1.7343857251320998,-4.706519699096674,-9.401117648545025,-0.011921749648323043,-7.053818673820842,-2.3592207243725056,6.950631280761712,4.7202572156963125,-12.774828364166188,2.347298974724175,9,2.7810020446777344,5.949634552001953,14.86056137084961,12.28689193725586,9.825912475585938,2,0.05639235857923541,1.0863325560013883,72.27903747558594,-1.474810945091879,74.3974609375,1.0000052243328528,73.30670166015625,0.05639235857923541
4855,2015-09-24,70.84571075439453,72.86498260498047,70.40399932861328,72.47735595703125,4804519.0,-0.021660687094037234,1.0449414695841535,-60.328067700987305,20.797490233030885,30.351009689489825,4.510630233464326,6.505935905545073,12.023666153935096,13.42125899915797,38.647443129373926,2.4609832763671875,-1.7980864783874324,-5.834248352050778,-11.140029416174073,-0.5284672879274837,-8.487138884112426,-3.181357819989131,8.0875323077246,7.6681717100409665,-10.736697718132689,2.652890532061648,9,3.1641273498535156,6.035274505615234,15.964851379394531,13.85543441772461,11.637847900390625,3,0.10408448776417645,-20.07597161643122,72.41425323486328,1.0863325560013883,72.27903747558594,-1.474810945091879,74.3974609375,0.10408448776417645
4856,2015-09-25,72.11676788330078,72.4953842163086,71.47673797607422,71.8463363647461,3568996.0,0.0179412008909432,-1.0178638898544592,-0.16574161963499998,27.694479649817623,28.837354672028685,2.7564226907370397,4.86521964654662,10.52734353171789,12.052465267370096,38.98322492720852,1.6496734619140625,-1.9644815583427828,-4.170154571533203,-9.610319261244072,1.270010118177666,-6.890236916388631,-1.4500722266777757,6.134135680137888,39.094523360482306,19.618094116094603,2.7200823448554337,9,1.8930702209472656,4.128688812255859,14.0177001953125,12.58437728881836,11.169090270996094,4,0.12525007963510992,1.0449414695841535,70.84571075439453,-20.07597161643122,72.41425323486328,1.0863325560013883,72.27903747558594,0.12525007963510992
4857,2015-09-28,70.87275695800781,72.21593475341797,70.83670043945312,71.77421569824219,2669641.0,-0.01724995395392681,-1.8333490063318914,-3.3334085651413417,21.860129461664258,26.42706521170894,3.4535099825422435,5.703008240746357,11.50722714938992,13.165324343721352,39.264926684508964,1.3792343139648438,-2.233713377685234,-4.970647430419916,-10.66481516113592,0.7235203002960873,-7.817731295777918,-2.1235635650619145,6.750394266644832,10.69955192872654,-6.343121730946324,2.8470838653580035,9,3.1370811462402344,4.448703765869141,14.405324935913086,13.828388214111328,12.304924011230469,0,0.14093108363760365,-1.0178638898544592,72.11676788330078,1.0449414695841535,70.84571075439453,-20.07597161643122,72.41425323486328,0.14093108363760365
4858,2015-09-29,71.2153091430664,71.8553466796875,70.26877593994139,70.27779388427734,2831060.0,0.004833340761127181,-2.32074477428414,-1.0399979687870273,23.572336968769193,25.172926640809354,2.519515709708074,5.0634381523400265,10.925237597858256,12.697462598098866,39.34596319264164,1.586570739746108,-2.67222403149826,-4.274723052978516,-10.203834996083586,1.6543888901265547,-7.239279024531044,-1.3101670814259876,5.830309929903095,28.610368675816034,13.639364041044235,2.964555971552535,9,2.582683563232422,4.038539886474609,10.177478790283203,11.020343780517578,11.944343566894531,1,0.1294936660177004,-1.8333490063318914,70.87275695800781,-1.0178638898544592,72.11676788330078,1.0449414695841535,70.84571075439453,0.1294936660177004
4859,2015-09-30,72.06268310546875,72.88301086425781,71.90943145751953,72.63961791992188,3236855.0,0.011898761271962321,-1.2040692954729952,-0.615387119350271,29.2507997490205,24.993654845818583,0.9968916388198465,3.901354297059413,9.870072529990793,11.741388650444591,39.39907779900453,1.6677017211914062,-2.9095839524027554,-3.100569915771487,-9.028792479748162,2.827652648205188,-6.064681197759825,-0.1364586337831497,4.305251654197946,68.62073292806443,52.10868859650165,2.9641112819883406,9,1.1538658142089844,3.1911659240722656,9.273763656616211,10.172969818115234,11.475578308105469,2,0.13747813750608762,-2.32074477428414,71.2153091430664,-1.8333490063318914,70.87275695800781,-1.0178638898544592,72.11676788330078,0.13747813750608762
4860,2015-10-01,71.24235534667969,72.9911880493164,71.02600860595703,72.9190673828125,3010919.0,-0.011383530607491532,1.1584072131257437,2.906241734990743,29.1180126950847,25.69219871497883,1.0879517614840353,4.2651699817329956,10.472861055824183,12.465710713193488,40.22145121996405,1.965179443359375,-3.2358949503163785,-3.492253494262698,-9.241228816244757,2.2567218277193604,-6.3667411552537345,-0.6177658332716618,4.515663531014482,35.76164693749473,17.52305529054428,2.8744876609910315,10,1.2845802307128906,4.011493682861328,10.019721984863281,10.993297576904297,13.566970825195312,3,0.15437179624749864,-1.2040692954729952,72.06268310546875,-2.32074477428414,71.2153091430664,-1.8333490063318914,70.87275695800781,0.15437179624749864
4861,2015-10-02,71.35053253173828,72.53144073486328,70.23271942138672,71.72013092041016,3015345.0,0.0015184391999980562,1.3077005560576584,0.22043045001592573,30.469262180455345,25.40306134372544,0.7522143703482556,3.864534972935644,10.171234053358162,12.235417346644965,40.763784679539164,2.2987213134765625,-3.5457906715338794,-3.072622299194336,-8.847500019847274,2.7022554214586023,-5.960061159520805,-0.1851834388678668,3.8585620521806163,40.52295897200449,19.35031412224459,2.8874388603264722,10,1.1583747863769531,3.8852882385253906,9.911544799804688,10.885120391845703,11.899269104003906,4,0.15603283855091976,1.1584072131257437,71.24235534667969,-1.2040692954729952,72.06268310546875,-2.32074477428414,71.2153091430664,0.15603283855091976
4862,2015-10-05,73.43289947509766,73.6402359008789,72.31509399414062,72.4953842163086,2736378.0,0.02918502314517535,-1.0416705849163062,-2.536578317232268,39.67888617128659,26.900155351112716,-1.655452945580862,1.5200205494714822,7.968517385363839,10.048568348522352,41.01543437263905,2.289703369140625,-3.768793496656272,-0.7743556976318331,-6.344639140699783,4.795927745436117,-3.559497419165808,2.010786023902142,1.1790300893173793,93.91532140698116,68.64546487120316,2.785141721533977,10,-1.4964218139648438,1.8029212951660156,7.531696319580078,8.802753448486328,9.393211364746094,0,0.13417635350951285,1.3077005560576584,71.35053253173828,1.1584072131257437,71.24235534667969,-1.2040692954729952,72.06268310546875,0.13417635350951285
4863,2015-10-06,74.53268432617188,74.78509521484375,72.77483367919922,73.43289947509766,2616098.0,0.014976731940799626,1.5056129023055453,1.173084747969597,42.38772335747207,29.425457829622353,-2.6842130804723183,0.1263954653815631,6.736885188293115,8.840999753114332,41.41498138546344,2.0102615356445312,-3.539982679850013,0.5160877227783232,-4.708029420931652,5.740204866488298,-2.0959708490766644,3.1281462946333107,-4.299964904785156,94.45540306591876,67.3816889227741,2.6120585718549867,10,-2.0237770080566406,0.7031364440917969,6.102878570556641,7.702968597412109,8.563865661621094,1,0.115989337043517,-1.0416705849163062,73.43289947509766,1.3077005560576584,71.35053253173828,1.1584072131257437,71.24235534667969,0.115989337043517
4864,2015-10-07,76.27249908447266,77.25508880615234,75.61443328857422,76.44377899169922,4175742.0,0.0233429772995557,-1.206054637409083,-0.1557394676415703,49.0116535697878,32.56036486703979,-4.268007146854231,-1.876471960969539,4.871387586743751,6.980689367046409,41.7024003650298,2.7224044799804688,-3.5074492443106777,2.3618240356445312,-2.5663775998495595,7.290025671138622,-0.10227678210252122,4.825924853391584,-5.948732147216802,86.00771808143097,55.63072611040499,2.464100817747048,10,-2.528594970703125,-1.0366783142089844,4.063327789306641,5.963153839111328,8.419631958007812,2,0.09029668239742183,1.5056129023055453,74.53268432617188,-1.0416705849163062,73.43289947509766,1.3077005560576584,71.35053253173828,0.09029668239742183
4865,2015-10-08,76.61505126953125,76.84943389892578,75.8758544921875,75.9479751586914,2080078.0,0.004491162465769083,-1.3999962385157183,-3.894654788418708,61.168586855625755,36.27971011212958,-4.14165386672687,-2.437724646681829,4.3013745847163705,6.517978332298455,41.772259982539715,0.9735794067382812,-3.147434321469106,2.7638725280761776,-1.9920949711932394,7.5198400273455945,0.38588877844146907,5.141856277710886,-6.014031457519536,90.88573241376913,54.50045820748727,2.3779837496347067,10,-2.8711471557617188,-1.3792304992675781,3.4030113220214844,5.620601654052734,7.094490051269531,3,0.09036357777386539,-1.206054637409083,76.27249908447266,1.5056129023055453,74.53268432617188,-1.0416705849163062,73.43289947509766,0.09036357777386539
4866,2015-10-09,77.51651763916016,77.81399536132812,76.69618225097656,77.2280502319336,2245507.0,0.011766178507895964,1.530641149647644,0.43243552353176645,60.66587320263961,40.5914594166824,-4.689797744878092,-3.480730516147048,3.137256527355703,5.4962010683308336,41.43352578598451,1.198944091796875,-2.6813919739971652,3.6419006347656193,-1.1844953556981466,8.468296625229385,1.2287026395337364,6.055098629997502,-6.649335067382822,94.59023353386463,54.625333860287796,2.4131979952318843,10,-3.4931602478027344,-2.4339447021484375,2.0395469665527344,4.719135284423828,5.5800323486328125,4,0.09408070376255684,-1.3999962385157183,76.61505126953125,-1.206054637409083,76.27249908447266,1.5056129023055453,74.53268432617188,0.09408070376255684
4867,2015-10-12,77.55257415771484,78.08443450927734,76.71421813964844,77.5345458984375,1933907.0,0.0004651462636973136,1.5333352140887389,0.06249669399629727,71.02803624590901,45.86431489192016,-4.110991213858526,-3.6342486157926714,2.7960631602611414,5.341124903368666,40.983832424515185,1.3702163696289062,-2.0988015086650904,3.6342361450195284,-1.31341157614996,8.581883866189017,1.1604122844347842,6.108060005604273,-6.268582818564468,89.98304451533178,43.34641894095982,2.4738238605847473,10,-3.3939971923828125,-2.470001220703125,2.6773319244384766,4.683078765869141,7.878753662109375,0,0.07346277721795769,1.530641149647644,77.51651763916016,-1.3999962385157183,76.61505126953125,-1.206054637409083,76.27249908447266,0.07346277721795769
4868,2015-10-13,76.73224639892578,77.41735076904297,76.00205993652344,77.15592956542969,2078647.0,-0.010577698647640021,1.9904967637410025,-23.501057977147692,66.32584302074018,49.98376414433345,-2.7108637286893043,-2.9614981573339776,3.298917691074635,6.052287685971976,40.49649674407604,1.5505142211914062,-1.6584928094637519,2.811203765869138,-2.1428511440421545,7.76525867578043,0.33417631091349165,5.288231220824784,-4.904219606165242,45.255569146373105,-6.407119224435604,2.4770274549556466,10,-2.57366943359375,-1.6496734619140625,3.567523956298828,5.503406524658203,8.230323791503906,1,0.07941725580711378,1.5333352140887389,77.55257415771484,1.530641149647644,77.51651763916016,-1.3999962385157183,76.61505126953125,0.07941725580711378
4869,2015-10-14,75.46118927001953,76.49786376953125,75.21778869628906,76.3987045288086,2181553.0,-0.016564836669815564,1.2539831806335473,2.212774386400879,67.85218944284502,54.28756156075126,-1.0136250684699206,-1.9127550535241085,4.1878851730535445,7.18812001081649,40.4284120603732,1.5144577026367188,-1.000269548873547,1.6190242767333984,-3.1736280712520823,6.411676624718879,-0.7773018972593491,4.015350450726146,-3.1326498599376436,8.49077945477821,-46.72364752594976,2.396326173992742,10,-1.3026123046875,-0.3786163330078125,5.030139923095703,6.774463653564453,10.925689697265625,2,0.10118261839807685,1.9904967637410025,76.73224639892578,1.5333352140887389,77.55257415771484,1.530641149647644,77.51651763916016,0.10118261839807685
4870,2015-10-15,76.21841430664062,76.37165832519531,75.32596588134766,75.8758544921875,1891379.0,0.010034628978766058,2.222235283054354,-0.3653911882944614,66.52145132571485,58.29336035466898,-1.1072001108890532,-2.8479445601706033,3.0465854358219815,6.311654994149421,40.32575973273092,1.0456924438476562,-0.31695138767165076,2.3965320587158203,-2.349758358078603,7.142822475510243,0.02338685031860166,4.769677267113039,-3.4294032886231065,34.905798470738844,-21.42452796990692,2.3731452083972147,10,-1.0186500549316406,-1.7939071655273438,4.272914886474609,6.017238616943359,10.420867919921875,3,0.11117676499734741,1.2539831806335473,75.46118927001953,1.9904967637410025,76.73224639892578,1.5333352140887389,77.55257415771484,0.11117676499734741
4871,2015-10-16,75.76768493652344,77.002685546875,75.19976043701172,76.88549041748047,3160162.0,-0.005913654517972766,1.666662905182385,-3.2630957683741646,71.06285357103462,61.78046784352987,0.04022491564298036,-2.322465235109874,3.1294356778707453,6.66219888619915,39.113776850846136,1.8029251098632812,0.25079461393534075,1.8227535247802678,-2.9943751363129962,6.639882185873532,-0.5858108057663713,4.231317855326907,-2.5550400392051387,19.68764877016662,-40.66255775269087,2.408564330546634,10,-0.33805084228515625,-1.5415000915527344,4.723644256591797,6.467967987060547,10.610176086425781,4,0.1048185171677194,2.222235283054354,76.21841430664062,1.2539831806335473,75.46118927001953,1.9904967637410025,76.73224639892578,0.1048185171677194
4872,2015-10-19,75.97502136230469,76.47081756591797,75.47019958496094,75.47019958496094,1591275.0,0.0027364756618200037,-2.964242534155483,-0.451618627698566,70.7221573776547,64.92873829021683,0.25860550566279983,-2.535554161410573,2.499349885360502,6.349108089209892,37.83167032163789,1.0006179809570312,0.9381844862446513,1.951211929321289,-2.9480792749296967,6.850503133572275,-0.4984336728041967,4.400857531446775,-2.3726332960296617,34.959609721190105,-28.190763076135973,2.449645602125492,10,0.6670761108398438,-1.8164443969726562,4.394611358642578,6.260631561279297,9.248970031738281,0,0.09373513159710223,1.666662905182385,75.76768493652344,2.222235283054354,76.21841430664062,1.2539831806335473,75.46118927001953,0.09373513159710223
4873,2015-10-20,75.5693588256836,75.96600341796875,74.90228271484375,75.74063873291016,1498388.0,-0.005339419842826931,2.4202727897164165,-0.33928787329222587,65.8775346082977,66.80272507227349,0.923947809624579,-1.9718477003601294,2.554563405228947,6.648894279044725,36.308121933400486,1.0727386474609375,1.6346386993945146,1.3810333251953182,-3.492475968221626,6.254542618612263,-1.055721321513147,3.8177879719037833,-1.6084070439683842,31.759436840728796,-29.430829315880253,2.436754646708469,10,0.9239997863769531,-1.4107818603515625,4.764215469360352,6.666294097900391,10.916679382324219,1,0.13050221872186718,-2.964242534155483,75.97502136230469,1.666662905182385,75.76768493652344,2.222235283054354,76.21841430664062,0.13050221872186718
4874,2015-10-21,76.49786376953125,76.83140563964844,75.38906860351562,75.76768493652344,1664287.0,0.012286791343425918,1.0645182426750828,-4.263073496659243,73.56505782735537,68.180110735799,0.03438908522768713,-2.718090516092971,1.3596728714863247,5.602428454907454,34.51456557747743,1.4423370361328125,2.116379715467872,2.1053577423095646,-2.797284548911321,7.00800003353045,-0.34596340330087116,4.55667888792,-2.207033369611068,75.96547816232237,11.081186259328035,2.4513211456104402,10,-0.004505157470703125,-2.3392868041992188,3.691476821899414,5.737789154052734,11.124015808105469,2,0.11065284707035028,2.4202727897164165,75.5693588256836,-2.964242534155483,75.97502136230469,1.666662905182385,75.76768493652344,0.11065284707035028
4875,2015-10-22,78.21965026855469,78.43600463867188,75.99304962158203,76.5158920288086,2863339.0,0.022507641575596704,1.2869110919862443,2.3333437819990386,76.90675522132389,69.98465318231948,-1.604588159050948,-4.067666149233077,-0.6360707882672045,3.776677339722511,31.997219804143036,2.4429550170898438,2.5478939469651607,3.458447265624997,-1.4301874368598817,8.347081968109876,1.0141299143825506,5.902764616867444,-3.6253315398859343,93.87743645988962,24.841218322258243,2.4443173512424403,10,-1.550506591796875,-3.8852882385253906,1.0952739715576172,4.016002655029297,9.104743957519531,3,0.1044140273024694,1.0645182426750828,76.49786376953125,2.4202727897164165,75.5693588256836,-2.964242534155483,75.97502136230469,0.1044140273024694
4876,2015-10-23,81.14939880371094,81.7443618774414,78.87771606445312,79.14815521240234,4244463.0,0.03745540315122131,-1.255317360992314,1.1746053780534222,78.34436280622971,70.79757835568844,-4.430761165873733,-6.625720121731234,-3.797431569123731,0.7754977998048957,29.8445892547626,3.5247116088867188,2.815562286603054,5.936564254760739,0.44483561543253813,11.42829289408894,3.190699935096646,8.682428574424833,-6.170911484041866,91.30435267421568,24.365299165752404,2.7458643196640997,10,-2.8260765075683594,-5.160858154296875,-1.8908157348632812,1.0862541198730469,7.319847106933594,4,0.06765156000885253,1.2869110919862443,78.21965026855469,1.0645182426750828,76.49786376953125,2.4202727897164165,75.5693588256836,0.06765156000885253
4877,2015-10-26,80.86093139648438,81.62716674804688,80.43724060058594,81.04122161865234,1857865.0,-0.003554769492800869,-1.3157707184166179,-0.09008909407678789,74.71829483293182,71.73007300148751,-4.049499244018122,-5.850557766189269,-3.7391134575524347,1.0023663123357096,27.43128079710756,1.1899261474609375,2.842456653525133,5.148688125610349,-0.49572577713469457,10.793102028355392,2.326481174237827,7.97089507698287,-5.070539129882619,87.08827448553475,22.65372923790659,2.822206951372524,10,-2.537609100341797,-4.8723907470703125,-2.4902820587158203,1.2395057678222656,6.5265655517578125,0,0.06822738164384679,-1.255317360992314,81.14939880371094,1.2869110919862443,78.21965026855469,1.0645182426750828,76.49786376953125,0.06822738164384679
4878,2015-10-27,80.43724060058594,81.53702545166016,80.43724060058594,81.10432434082031,1902867.0,-0.005239746668523559,-2.297291733382131,3.700055012483602,68.13183455113261,71.76114468018613,-3.4028300016687325,-4.954583279995063,-3.543616097371597,1.3751871140627685,24.762181370154256,1.0997848510742188,2.8113397796936823,4.2639007568359375,-1.3402926294496353,9.86809414312151,1.461804063693151,7.065997449978724,-3.9323719806834276,79.43255770401237,16.9945948634388,2.802096693142786,10,-2.1139183044433594,-4.448699951171875,-2.0756092071533203,1.6541786193847656,6.00372314453125,1,0.05950913728164564,-1.3157707184166179,80.86093139648438,-1.255317360992314,81.14939880371094,1.2869110919862443,78.21965026855469,0.05950913728164564
4879,2015-10-28,81.9697265625,82.42045593261719,80.3831558227539,80.65359497070312,2102476.0,0.01905194597019655,-1.1941726033475486,-1.9729630815682329,71.12373726733273,72.27250978481035,-4.375075284034352,-6.015205650547173,-5.217667925817338,-0.22107668190469099,22.85955758120575,2.0373001098632812,2.6848487549021485,5.301034545898432,-0.5204555210329431,11.122524612829807,2.3902895124327443,8.21177957936412,-4.836118751692823,92.98738327241995,32.73725859380971,2.910745033465684,10,-3.3083572387695312,-5.643138885498047,-4.761960983276367,-0.4056587219238281,0.8744125366210938,2,0.05509731256775918,-2.297291733382131,80.43724060058594,-1.3157707184166179,80.86093139648438,-1.255317360992314,81.14939880371094,0.05509731256775918
4880,2015-10-29,82.24016571044922,82.35735321044922,81.60012817382812,82.18607330322266,1904818.0,0.0032992564363749644,4.249986775985189,0.04109954320959028,69.61074847583379,72.11116477423248,-4.136496847919034,-5.712346002442359,-5.579754559921241,-0.5583988408215532,20.62717029392765,0.7572250366210938,2.6956983724751638,5.021583175659174,-0.7188531578955804,10.762019509213928,2.151365008881797,7.891801342436551,-4.366399162588635,94.91099462909763,37.393420384836425,2.8702181667773767,10,-3.57879638671875,-5.913578033447266,-5.460594177246094,-0.6760978698730469,0.7752532958984375,3,0.06543899590542424,-1.1941726033475486,81.9697265625,-2.297291733382131,80.43724060058594,-1.3157707184166179,80.86093139648438,0.06543899590542424
4881,2015-10-30,82.48355865478516,83.00640106201172,82.16804504394531,82.77202606201172,2548557.0,0.0029595385932570384,1.214307304785894,-5.332863187588153,70.12506352195618,72.0448210124882,-3.7180525578543353,-5.353386696924247,-5.853118510103002,-0.8489387597995233,18.170287411174314,0.8383560180664062,2.8138397348760407,4.708324813842779,-0.7902614799920684,10.206911107677627,1.9590316669253554,7.457617960760203,-3.973255593058653,80.06887044329531,25.556747022107352,2.749293146917422,10,-3.529216766357422,-5.8639984130859375,-7.03814697265625,-1.8029212951660156,1.3341598510742188,4,0.05868849077607341,4.249986775985189,82.24016571044922,-1.1941726033475486,81.9697265625,-2.297291733382131,80.43724060058594,0.05868849077607341
4882,2015-11-02,83.28585815429688,83.6374282836914,81.50096893310547,81.60012817382812,2259063.0,0.009726780859074635,-1.2679452187927724,-5.843745040994446,76.78698949282796,73.25698266632489,-3.7707898922917735,-5.670404099505944,-6.55143042373669,-1.6674262364559524,16.240627599095568,2.1364593505859375,2.958852869139605,5.017976379394526,-0.6066071829678776,10.642559941756929,2.205684598213324,7.830268160575727,-4.056179412524742,89.1966596646536,32.12923030236467,2.812291781181204,11,-3.7726097106933594,-6.3507843017578125,-8.158210754394531,-2.6052207946777344,-1.4603652954101562,0,0.06223610912124866,1.214307304785894,82.48355865478516,4.249986775985189,82.24016571044922,-1.1941726033475486,81.9697265625,0.06223610912124866
4883,2015-11-03,83.17768096923828,83.52925109863281,82.69990539550781,83.43910217285156,1730744.0,-0.0012988661875606988,2.755082301328221,-0.15507893117057098,84.8533384793516,74.51123607210226,-2.7601331815776007,-5.145152467633807,-6.425562149611366,-1.5808362973101282,14.981874129906053,0.829345703125,3.121692837918914,4.477549362182614,-1.2658834273468642,10.220982151712093,1.605832967417868,7.349265756947361,-3.154607309920678,85.87250084399265,21.72437206984054,2.8717163947647424,11,-3.3624420166015625,-6.242607116699219,-8.512031555175781,-2.4970436096191406,-1.6316452026367188,1,0.05061232688803652,-1.2679452187927724,83.28585815429688,1.214307304785894,82.48355865478516,4.249986775985189,82.24016571044922,0.05061232688803652
4884,2015-11-04,83.15965270996094,84.23239135742188,83.033447265625,83.65545654296875,2214521.0,-0.00021674395183024497,-2.2048128887529317,1.8965708448854517,83.59503778233358,75.25437857888112,-1.8972718787167224,-4.832463548673857,-6.372250993410773,-1.58040125510189,15.194236084046963,1.198944091796875,3.3172083336573053,4.115163421630854,-1.8374676735324584,10.067794516794166,1.1388478740491905,7.091478969212517,-2.4859952182560505,60.72600715616472,-6.826915276693477,2.976315547581656,11,-1.6045989990234375,-5.927097320556641,-8.633731842041016,-2.5466270446777344,-2.379852294921875,2,0.03945796943862434,2.755082301328221,83.17768096923828,-1.2679452187927724,83.28585815429688,1.214307304785894,82.48355865478516,0.03945796943862434
4885,2015-11-05,83.53826141357422,84.16027069091797,82.44749450683594,83.23176574707031,1990093.0,0.004552793226948237,1.2093008379709589,-0.6181793001569569,87.87336784620774,76.31315691665644,-1.6115693839232677,-4.917955018556242,-6.765084780910655,-1.991708650161911,15.273971316017926,1.7127761840820312,3.678319359647105,4.147611618041992,-2.011778430848338,10.307001666932322,1.0679165935968342,7.22730664248715,-2.1528571487259285,74.58723565904032,0.9392085324774229,3.0796950244451637,11,-1.2304878234863281,-6.305706024169922,-9.303062438964844,-2.9252357482910156,-4.4351806640625,3,-0.008309034719033992,-2.2048128887529317,83.15965270996094,2.755082301328221,83.17768096923828,-1.2679452187927724,83.28585815429688,-0.008309034719033992
4886,2015-11-06,84.809326171875,85.18793487548828,83.38501739501953,83.65545654296875,2435652.0,0.015215360444337023,-1.127652678113211,3.764717596395589,89.01265730665668,77.90141941373697,-2.580213828077092,-5.918069844940334,-8.046069532861026,-3.287837164127339,16.026328221207354,1.80291748046875,3.9459673845930894,5.054035949707028,-1.489684816203578,11.597756715617635,1.7821755667517323,8.325896332662325,-2.8545244885119985,89.7311580977449,10.727087660578235,3.271860382955303,11,-2.0237808227539062,-7.0989990234375,-10.918933868408203,-4.196300506591797,-7.058433532714844,4,-0.02115223934089283,1.2093008379709589,83.53826141357422,-2.2048128887529317,83.15965270996094,2.755082301328221,83.17768096923828,-0.02115223934089283
4887,2015-11-09,83.24980163574219,85.09779357910156,83.150634765625,84.72818756103516,1795116.0,-0.01838859718060104,-1.3225812322826942,-1.2812417349907432,80.78032976555129,79.30680777089461,-0.7221321870689792,-4.121131368824564,-6.507235321808253,-1.807895713371039,16.901169132105387,1.9471588134765625,3.988416055806667,3.2096500396728516,-3.4257108771388687,9.845010956484572,-0.10803041873300856,6.527330498078712,-0.80230712890625,29.276576789766008,-53.40256289054116,3.3176804584058637,11,-0.46425628662109375,-4.498287200927734,-9.377437591552734,-2.654804229736328,-3.741058349609375,0,0.006821840520438771,-1.127652678113211,84.809326171875,1.2093008379709589,83.53826141357422,-2.2048128887529317,83.15965270996094,0.006821840520438771
4888,2015-11-10,82.82611083984375,83.83574676513672,82.28523254394531,83.5653076171875,2600655.0,-0.0050893910564770994,1.4225363865015317,0.5000025803122178,76.43067816528543,79.89646787066715,0.0849936144044392,-3.3913729076150645,-6.062505623568782,-1.466340098525933,17.299618424712115,1.5505142211914062,3.764014883305478,2.4812660217285156,-4.073694201863361,9.036226245320393,-0.7962140900674228,5.758746133524454,2.3618240356445312,18.63361220407766,-62.214024890019786,3.2774801117959393,11,0.518341064453125,-3.8447265625,-9.239961624145508,-2.2311134338378906,-3.3083572387695312,1,-0.012080948517453227,-1.3225812322826942,83.24980163574219,-1.127652678113211,84.809326171875,1.2093008379709589,83.53826141357422,-0.012080948517453227
4889,2015-11-11,83.09654998779297,83.79969024658203,82.1950912475586,82.65483093261719,2128257.0,0.0032651436268951173,-1.3576268811478855,-0.5975662620757989,73.17905409080525,80.29294627233062,-0.00983007184528617,-3.2258517201667587,-6.318501068951377,-1.808963685671074,17.36657308121922,1.6045989990234375,3.6579741926590827,2.3699371337890653,-3.8692007105810973,8.609074978159228,-0.749631788396016,5.489506055974147,2.033330841064455,30.120475785030003,-47.05157731022087,3.1195689221850795,11,0.24790191650390625,-3.051441192626953,-9.224185943603516,-2.5015525817871094,-1.9020767211914062,2,-0.018659188876303245,1.4225363865015317,82.82611083984375,-1.3225812322826942,83.24980163574219,-1.127652678113211,84.809326171875,-0.018659188876303245
4890,2015-11-12,84.69213104248047,86.02629089355469,84.00702667236328,84.50282287597656,4824821.0,0.019201531891779977,-2.419871691335612,0.42857142857142855,69.28355424733786,80.19944524181749,-1.364516321307761,-4.378543687876629,-7.920032490587914,-3.459547500052821,17.78643831570338,2.9297409057617188,3.7730136975089437,3.541832351684576,-2.5575857662003756,9.641250469569528,0.4921232927420931,6.591541410627059,-2.497039794921875,65.17644669161209,-9.786285025038694,3.0497090589424785,11,-0.9285011291503906,-4.22784423828125,-10.202268600463867,-4.097133636474609,-4.4351806640625,3,-0.04619473591329315,-1.3576268811478855,83.09654998779297,1.4225363865015317,82.82611083984375,-1.3225812322826942,83.24980163574219,-0.04619473591329315
4891,2015-11-13,83.70954132080078,85.2330093383789,82.78103637695312,84.89946746826172,3321092.0,-0.011601901021794259,1.6407753428484564,-6.28565671220731,64.4160238703993,78.82489350599207,-0.21202964506260003,-2.9201826020177606,-6.882861656237623,-2.5343463569037823,18.31934843661735,2.4519729614257812,3.6918085181561793,2.1621498107910213,-3.4786287732035106,7.802928394785553,-0.6582394812062518,4.982539102788294,-1.5144500732421875,39.529395833623745,-32.499181396594985,2.820389291997268,11,0.4011497497558594,-3.2452545166015625,-9.21967887878418,-3.114543914794922,-4.363067626953125,4,-0.05502909821994706,-2.419871691335612,84.69213104248047,-1.3576268811478855,83.09654998779297,1.4225363865015317,82.82611083984375,-0.05502909821994706
4892,2015-11-16,83.09654998779297,84.41268157958984,82.8441390991211,82.93428802490234,2364624.0,-0.00732283707849557,-8.157772828507795,-0.13636305348601618,63.20501892325002,76.41952466642523,0.4149173248487017,-1.8406812966451724,-6.226808587234473,-1.939421578273624,18.881057682655257,1.56854248046875,3.619662723021108,1.193082046508792,-3.8321195747495267,6.2182836677671105,-1.3195187641203603,3.705682857137944,-0.8248347473144548,23.52941176470588,-45.597849301582215,2.5126008106291575,11,1.0141410827636719,-2.63226318359375,-8.543584823608398,-2.5015525817871094,-4.209815979003906,0,-0.06433067737972398,1.6407753428484564,83.70954132080078,-2.419871691335612,84.69213104248047,-1.3576268811478855,83.09654998779297,-0.06433067737972398
4893,2015-11-17,85.43132781982422,85.43132781982422,83.80870056152344,83.8718032836914,2153814.0,0.02809716928529804,1.0809255907245243,9.611152905773933,65.92037828350631,74.45567361099998,-1.750663029892877,-3.5824151094038683,-8.509686893789521,-4.25397160051304,19.35539762338123,2.33477783203125,3.5795787201819422,3.034761428833008,-1.255055871904716,7.324578729570732,0.8898527784641459,5.17967007920187,-3.084521066284182,84.47058026975304,17.602971048076952,2.1449086503688606,11,-1.3206367492675781,-4.967041015625,-10.810752868652344,-4.836330413818359,-4.624488830566406,1,-0.0693256757776517,-8.157772828507795,83.09654998779297,1.6407753428484564,83.70954132080078,-2.419871691335612,84.69213104248047,-0.0693256757776517
4894,2015-11-18,84.96257019042969,85.2330093383789,84.18731689453125,84.69213104248047,1698518.0,-0.005486952402087741,1.5777639856687449,0.17341128124847122,62.29640161631255,71.61378847434496,-1.1166995724136228,-2.579226085017609,-7.994859794718636,-3.785786624466141,20.39309011589234,1.2440109252929688,3.3712113353641797,2.142768478393549,-1.2791161790746344,5.564653135861732,0.4318261496594573,3.8537108071276407,-2.5421737540893616,67.22227185315096,3.740776245595015,1.710942328734091,11,-0.8518791198730469,-4.498283386230469,-10.341995239257812,-4.367572784423828,-4.155731201171875,2,-0.06408488558140135,1.0809255907245243,85.43132781982422,-8.157772828507795,83.09654998779297,1.6407753428484564,83.70954132080078,-0.06408488558140135
4895,2015-11-19,86.38687896728516,86.89169311523438,85.36822509765625,85.62965393066406,2270800.0,0.01676395586507229,-1.3802649851296018,2.7999830733207323,65.93082824015315,69.04914080028901,-2.340574326071547,-3.5418886492899304,-9.336708757998622,-5.189581268696472,22.204244260376555,1.9291229248046875,3.132301703198806,3.1587158203124943,0.12048174167213688,6.196949898952852,1.6395987809923156,4.677832859632673,-3.89436464180055,87.71937964928952,25.24815929310408,1.51911703932018,11,-1.8434867858886719,-5.489891052246094,-11.766304016113281,-5.791881561279297,-6.030769348144531,3,-0.06010641619139834,1.5777639856687449,84.96257019042969,1.0809255907245243,85.43132781982422,-8.157772828507795,83.09654998779297,-0.06010641619139834
4896,2015-11-20,86.6392822265625,86.936767578125,85.78289794921875,86.80155181884766,2305188.0,0.002921777731696107,4.333333333333333,-0.2142950700748607,64.32971716136369,67.22129495537928,-2.577110836013347,-3.5435976733523376,-9.477607752064927,-5.416771707534224,22.684526563208646,1.15386962890625,2.951575212922549,3.13662490844726,-0.09656306317987173,6.369812880074392,1.520030922633694,4.753218894260826,-3.970800749487907,92.73119089385547,32.25090208492021,1.616593985813569,11,-2.073352813720703,-5.719757080078125,-11.827146530151367,-6.044284820556641,-4.741676330566406,4,-0.07366556698213034,-1.3802649851296018,86.38687896728516,1.5777639856687449,84.96257019042969,1.0809255907245243,85.43132781982422,-0.07366556698213034
4897,2015-11-23,86.37786102294922,86.73844909667969,85.84600067138672,86.73844909667969,1321790.0,-0.0030173519089142786,3.9499608573302583,2.2221543090883444,63.498100082896116,65.78434183511379,-2.0398207868695124,-3.001561640190829,-9.093505960374102,-5.112690001626277,23.190763918480638,0.8924484252929688,2.686897127132511,2.5993572235107365,-0.6262117123028759,5.824926159324349,0.9865727556039303,4.212141691417543,-3.453282379811597,82.1325261827991,23.837067736845327,1.6127844679068073,11,-1.8119316101074219,-5.458335876464844,-11.549951553344727,-5.782863616943359,-5.354667663574219,0,-0.08140265625741105,4.333333333333333,86.6392822265625,-1.3802649851296018,86.38687896728516,1.5777639856687449,84.96257019042969,-0.08140265625741105
4898,2015-11-24,85.22399139404297,85.98121643066406,84.55691528320312,85.83699035644531,1938681.0,-0.013358395487469754,2.1600186196098345,1.699997884180014,57.94585902154844,64.09176460519639,-0.5699812307685761,-1.5501716299882986,-7.827834401323926,-3.8916338755377353,23.390018057565992,1.8209457397460938,2.223025276559042,1.2061500549316406,-1.6665946997996457,4.078894809662927,-0.23022232243400254,2.642522432297284,-2.0586814148061023,37.704786112282726,-19.44534519630097,1.4363723773656414,11,-0.36508941650390625,-4.304466247558594,-9.823654174804688,-4.628993988037109,-8.122146606445312,1,-0.07436001625355548,3.9499608573302583,86.37786102294922,4.333333333333333,86.6392822265625,-1.3802649851296018,86.38687896728516,-0.07436001625355548
4899,2015-11-25,86.48603820800781,86.85563659667969,84.89045715332031,85.51245880126953,1819576.0,0.014808586095546916,1.2947299963919339,-1.5882235802207922,60.62379325382488,63.12956893925049,-1.4535198712594024,-2.589272766214606,-8.972733687166425,-5.0930109558869106,23.387641684792616,1.965179443359375,1.9692590151239813,2.2423812866210966,-0.662334103883353,5.147096677125546,0.7900235913688647,3.6947389818733285,-3.0944407728376575,81.06061577523307,25.037329228267097,1.4523576952522257,11,-1.62713623046875,-5.3231201171875,-11.160070419311523,-5.891040802001953,-8.897407531738281,2,-0.06566608132853702,2.1600186196098345,85.22399139404297,3.9499608573302583,86.37786102294922,4.333333333333333,86.6392822265625,-0.06566608132853702
4900,2015-11-26,87.62187957763672,87.70301055908203,85.99925231933594,86.35082244873047,1697770.0,0.013133233908773745,1.3773607000660038,1.3055505489424728,60.23621937925218,62.66514621801191,-2.3803962208852596,-3.479661139797173,-9.962445433793107,-6.18859781058498,23.50834280983169,1.7037582397460938,1.8676668154389233,3.1091369628906307,-0.0037491137672418517,6.222023039548503,1.5526939245616944,4.665580001219567,-4.017571933889272,97.42121664059754,43.77550938974055,1.5564430383289374,11,-2.3483047485351562,-5.7738494873046875,-12.29591178894043,-7.117027282714844,-10.339744567871094,3,-0.07777784066296467,1.2947299963919339,86.48603820800781,2.1600186196098345,85.22399139404297,3.9499608573302583,86.37786102294922,-0.07777784066296467
4901,2015-11-27,87.32439422607422,88.02753448486328,87.1260757446289,87.44158172607422,1371105.0,-0.003395103517482956,-2.508819861020372,-0.0921968787515006,66.32945652765488,63.01230595183468,-1.694404442137028,-2.9522827224801915,-9.412329355281457,-5.881542428271018,23.423541780402257,0.901458740234375,1.8456295169320214,2.5696098327636747,-0.6305183386298694,5.769738004157219,0.9695457470669027,4.169673918460447,-3.392190349100005,79.7402072099204,22.061368152118774,1.6000640856967687,11,-1.4062767028808594,-3.8717689514160156,-11.822641372680664,-8.41512680053711,-11.520652770996094,4,-0.07979768618713112,1.3773607000660038,87.62187957763672,1.2947299963919339,86.48603820800781,2.1600186196098345,85.22399139404297,-0.07979768618713112
4902,2015-11-30,88.46924591064453,88.99209594726562,86.83760833740234,87.09001922607422,2409190.0,0.013110330678119508,-1.287083006001312,-11.769401041666667,71.37977980176956,63.6189061205306,-2.231677154094072,-3.888249884042324,-10.321202149500962,-7.034826837898635,23.911455489897218,2.1544876098632812,1.8291483633036876,3.4552921295166072,-0.06726678261571806,6.9778510416489326,1.6940126734504446,5.21657158558277,-4.127508972881415,88.21130239726969,24.536263456794757,1.76127945606616,11,-1.8795394897460938,-3.7816200256347656,-11.313314437866211,-9.672660827636719,-13.1883544921875,0,-0.0742816325266964,-2.508819861020372,87.32439422607422,1.3773607000660038,87.62187957763672,1.2947299963919339,86.48603820800781,-0.0742816325266964
4903,2015-12-01,87.38749694824219,89.2445068359375,87.09902954101562,89.2445068359375,1972583.0,-0.012227401186339137,1.3106794520998184,-1.346413833541692,65.3153209577675,63.95434160291448,-0.9423642800237104,-2.6086899891702444,-8.94288537225782,-5.969901669787362,24.458864298029788,2.145477294921875,1.919804214475505,2.1630523681640597,-1.4003783537657455,5.726483090093865,0.38133700719915,3.9447677291289693,-2.4877169293387738,57.349823197720674,-10.13302129287667,1.7817153609649028,12,-0.486785888671875,-2.5736656188964844,-10.231565475463867,-8.73965072631836,-12.593391418457031,1,-0.07282853738946926,-1.287083006001312,88.46924591064453,-2.508819861020372,87.32439422607422,1.3773607000660038,87.62187957763672,-0.07282853738946926
4904,2015-12-02,86.44096374511719,88.00048828125,86.43195343017578,87.7751235961914,1845466.0,-0.010831448847718028,-1.3200081248977336,0.7184452058734111,56.54521541934574,62.911495733935894,0.26365947362998554,-1.4795838807135624,-7.709027641893044,-5.047450394180061,24.544548553548108,1.5685348510742188,2.0700345327965124,1.0524536132812443,-2.411462218593968,4.516369445156457,-0.6795043026563548,2.7844115292188434,-0.9329219718290034,13.610994870251691,-51.926151256763575,1.731957915937604,12,0.459747314453125,-1.6271324157714844,-9.285032272338867,-7.793117523193359,-11.214157104492188,2,-0.10804043075060088,1.3106794520998184,87.38749694824219,-1.287083006001312,88.46924591064453,-2.508819861020372,87.32439422607422,-0.10804043075060088
4905,2015-12-03,82.8441390991211,87.13508605957031,81.8976058959961,86.08939361572266,5505319.0,-0.04161018676980299,-1.038595970244547,2.432433050648764,47.291192830389456,61.01832636382764,3.6935099701480283,2.1740365468944134,-3.810183327240111,-1.5164505381436584,24.25352107252208,5.237480163574219,1.9189822739021594,-2.509664916992193,-6.064356392902454,1.0450265589180674,-4.2870106549473235,-0.7323191790370629,6.400367736816406,12.883434945735758,-53.632547713718,1.7773457379551307,12,2.726917266845703,2.5285987854003906,-5.350160598754883,-4.791255950927734,-7.905799865722656,3,-0.06343850609110036,-1.3200081248977336,86.44096374511719,1.3106794520998184,87.38749694824219,-1.287083006001312,88.46924591064453,-0.06343850609110036
4906,2015-12-04,83.01541900634766,83.6374282836914,82.13198852539062,82.62779235839844,3529050.0,0.0020674957708430863,-1.1830079821218173,-0.11944414404671785,49.738828880603975,59.489518452461844,3.301292564699793,1.9620669550519665,-3.7122025264458216,-1.7522199467439634,23.495804430909043,1.5054397583007812,1.8484051993472264,-2.248689651489258,-5.94878588800222,1.4514065850237046,-4.098737769745739,-0.3986415332327766,6.082149810791009,15.214756800034893,-54.39491923716584,1.8500481182564803,12,2.5556373596191406,2.357318878173828,-5.521440505981445,-5.620601654052734,-7.941856384277344,4,-0.06906288091063717,-1.038595970244547,82.8441390991211,-1.3200081248977336,86.44096374511719,1.3106794520998184,87.38749694824219,-0.06906288091063717
4907,2015-12-07,83.81771850585938,84.53888702392578,83.28585815429688,83.6374282836914,1745592.0,0.00966446365163054,-1.8367345176305994,0.46511307496998444,44.23697454719844,57.96630906642296,2.3441595535729363,1.2695883295172052,-4.190262629092246,-2.6247861709336746,22.86989345363564,1.523468017578125,1.60879300151133,-1.4747859954834013,-5.118074503392052,2.168502512425249,-3.2964302494377336,0.346858258470931,5.135851052856438,26.13500066980071,-39.87662971549292,1.8216442539543283,12,1.7533378601074219,1.5550193786621094,-6.030767440795898,-7.022373199462891,-10.168464660644531,0,-0.09561196837183084,-1.1830079821218173,83.01541900634766,-1.038595970244547,82.8441390991211,-1.3200081248977336,86.44096374511719,-0.09561196837183084
4908,2015-12-08,81.82549285888672,83.89884948730469,81.58209991455078,83.83574676513672,2666769.0,-0.023768550164406932,1.168774774131343,-11.150099445643434,39.89548074385311,55.66316323198165,4.2506082255297315,3.355020189393528,-1.9013054776721106,-0.702170878967209,22.936963760339214,2.3167495727539062,1.3154744732039916,-3.416980743408203,-7.226563624003276,0.39260213718687,-5.321772183705747,-1.5121893031106595,6.986957426574705,3.7921193051941646,-59.50247522746825,1.9047914402975372,12,3.587810516357422,3.587810516357422,-3.6013317108154297,-4.890419006347656,-8.509780883789062,1,-0.07998242615802231,-1.8367345176305994,83.81771850585938,-1.1830079821218173,83.01541900634766,-1.038595970244547,82.8441390991211,-0.07998242615802231
4909,2015-12-09,81.54603576660156,82.45651245117188,80.96910858154297,82.26720428466797,2767883.0,-0.003415281503615253,1.704899723206915,0.3587449902841875,33.16613525162754,52.65537610669002,4.1969924882264,3.7021730650749163,-1.3495638108879433,-0.4814135829352608,23.1628450082907,1.4874038696289062,1.0188204224937607,-3.6189121246337947,-7.667949384759183,0.43012513549159337,-5.643430754696482,-1.5943934945711078,6.977200504023429,9.356621672954404,-48.74790678139503,2.024518630062694,12,3.560771942138672,3.560771942138672,-3.170879364013672,-4.6109619140625,-7.3919677734375,2,-0.08279900026215337,1.168774774131343,81.82549285888672,-1.8367345176305994,83.81771850585938,-1.1830079821218173,83.01541900634766,-0.08279900026215337
4910,2015-12-10,80.77980041503906,81.50096893310547,80.53640747070312,80.96009063720703,2454579.0,-0.009396353168602767,-1.8919082747183622,0.2499973551970378,30.326905540129303,48.65509266363162,4.34783394465282,4.385104766562208,-0.287888026909485,0.22308543853927176,22.465246950828146,1.0096282958984375,0.8396059720272149,-4.189530944824213,-8.687846045873371,0.30878415622494515,-6.438688495348785,-1.940373394299641,7.290188194241011,6.081054034116577,-45.67533336582879,2.2491575505245773,12,4.11065673828125,4.11065673828125,-1.385995864868164,-3.5472450256347656,-8.392593383789062,3,-0.06874235571124587,1.704899723206915,81.54603576660156,1.168774774131343,81.82549285888672,-1.8367345176305994,83.81771850585938,-0.06874235571124587
4911,2015-12-11,79.10308074951172,81.05924987792969,78.61629486083984,80.69866943359375,3146682.0,-0.02075667006990012,1.108950441446218,8.850112140831959,27.69487509859897,43.801214363279335,5.292256873421479,6.007007789891119,1.667392376182832,1.8412221175857297,22.807994554197037,2.4429550170898438,0.44349023765387585,-5.635927581787115,-10.824585970107009,-0.44726919346722127,-8.230256775947069,-3.041598387627161,8.364221368682195,8.219135730903302,-38.05512008915102,2.5943291941599473,12,4.827320098876953,4.827320098876953,0.667083740234375,-1.8705253601074219,-5.607078552246094,4,-0.052649548875363994,-1.8919082747183622,80.77980041503906,1.704899723206915,81.54603576660156,1.168774774131343,81.82549285888672,-0.052649548875363994
4912,2015-12-14,77.75089263916016,80.06764221191406,77.56158447265625,79.4276123046875,2949993.0,-0.017094000607048576,-1.4385869181913682,1.0508470524106208,27.3621177384166,39.58419178335147,5.5475394569533165,7.313126429080128,3.2210408178690955,3.1525661781621466,23.29886937004824,2.5060577392578125,-0.11068301531662428,-6.720832824707031,-12.748621531195937,-0.6930441182181255,-9.734727177951484,-3.7069384714625784,8.831308753298345,2.9872218704176787,-42.53809340617993,3.0138943532444493,12,5.030143737792969,5.652153015136719,2.4970436096191406,-0.04056549072265625,-2.7133941650390625,0,-0.034434717418811656,1.108950441446218,79.10308074951172,-1.8919082747183622,80.77980041503906,1.704899723206915,81.54603576660156,-0.034434717418811656
4913,2015-12-15,79.50874328613281,80.04961395263672,78.27374267578125,78.42698669433594,3422585.0,0.02260875196804224,-1.5584414156957573,-0.6451624645653885,29.480404554604903,36.57699057615804,2.8547660953128116,5.363826635675636,1.6537757786906297,1.3528833459816667,23.36803171932191,2.2987213134765625,-0.7370110234702167,-4.666852951049805,-11.066591914721002,1.7328860126213925,-7.86672243288541,-1.466983469214199,5.990984075949413,39.779110581868736,-1.1995412256970255,3.199869481835601,12,2.8395919799804688,3.8943023681640625,1.259786605834961,-1.7984161376953125,-4.3179931640625,1,-0.07369616470771112,-1.4385869181913682,77.75089263916016,1.108950441446218,79.10308074951172,-1.8919082747183622,80.77980041503906,-0.07369616470771112
4914,2015-12-16,79.51775360107422,80.59950256347656,79.10308074951172,79.95947265625,2285404.0,0.0001133248315721147,-1.3545957107100197,-0.4083349789827066,24.474727619633484,34.04182777496292,1.9673051571260487,5.192195985489974,1.7832972236579963,1.2960549792255023,23.324472409740967,1.4964218139648438,-1.6154186042216594,-4.385601806640622,-11.09989132817131,2.3286877148900658,-7.742746567405973,-1.028457045875271,5.029396614276891,49.656720435834316,15.16426170559614,3.357144760765346,12,1.5324821472167969,3.8852920532226562,1.6451644897460938,-1.8074264526367188,2.1544876098632812,2,-0.07799568454978056,-1.5584414156957573,79.50874328613281,-1.4385869181913682,77.75089263916016,1.108950441446218,79.10308074951172,-0.07799568454978056
4915,2015-12-17,81.19447326660156,82.01480102539062,80.47330474853516,81.023193359375,3869593.0,0.021086104543887485,-1.4255342136854743,-0.38775756947682954,32.236175049491294,32.09708846039485,0.03572891590404481,3.274409646823841,0.2564060015243399,-0.4703159042213372,22.322173245385613,2.4970474243164062,-2.3625299145727183,-2.4492618560791044,-9.160761763511033,4.262238051352824,-5.805011809795062,0.9064880976368528,2.5144090596261606,81.57898343646993,50.62853145186371,3.355749953715964,12,-0.14423751831054688,2.2085723876953125,0.5003070831298828,-3.4841461181640625,-1.4423370361328125,3,-0.08671040023032572,-1.3545957107100197,79.51775360107422,-1.5584414156957573,79.50874328613281,-1.4385869181913682,77.75089263916016,-0.08671040023032572
4916,2015-12-18,80.25695037841797,81.31166076660156,79.75213623046875,80.5003433227539,6585306.0,-0.01154663427774505,-1.489222825689861,-1.4210244988864142,25.912240515518278,30.061006901319274,0.6043697341739573,3.909721542679307,1.3068909714666717,0.3508988011013088,21.352449418685467,1.5595245361328125,-2.9680190217069082,-3.0676681518554716,-9.786383532622452,3.6510472289115086,-6.427025842238962,0.2916895385280185,2.714256205381176,60.526270704412596,35.29797912673873,3.359357690383492,12,0.4732666015625,3.1460952758789062,1.8570079803466797,-2.1274452209472656,-2.2536468505859375,4,-0.09805684504658474,-1.4255342136854743,81.19447326660156,-1.3545957107100197,79.51775360107422,-1.5584414156957573,79.50874328613281,-0.09805684504658474
4917,2015-12-21,79.34647369384766,81.6722412109375,79.34647369384766,80.04060363769531,2687184.0,-0.011344521319055167,-5.7012453149558695,2.851890163626105,26.175230629078825,28.53653466634435,0.9095497925036682,4.496977350188587,2.320916565392693,1.1200242646529546,20.38795720779294,2.3257675170898438,-3.207226236538844,-3.626575469970703,-10.4081561579154,3.1550052179739936,-7.017365813943044,-0.23578512599836188,2.9755782366143393,28.674533188674168,7.199193790537947,3.390790343972346,12,0.6625747680664062,4.056571960449219,2.9410152435302734,-1.2169685363769531,0.14423370361328125,0,-0.07373322624462975,-1.489222825689861,80.25695037841797,-1.4255342136854743,81.19447326660156,-1.3545957107100197,79.51775360107422,-0.07373322624462975
4918,2015-12-22,78.88673400878906,80.12173461914062,78.38191223144531,79.95947265625,2155327.0,-0.0057940783459699,1.4903299079402867,1.5454435541486684,26.95272056906633,27.84615525717089,1.0153642378449632,4.698496977771384,2.9074435602587556,1.4360314987212206,20.46226398636949,1.7398223876953125,-3.548299948095064,-3.7694522857666044,-10.698793608497667,3.159889036964458,-7.2341229471321356,-0.30478162440107326,2.864061826736247,13.895877522733477,-8.220055203522387,3.4646706613655316,12,0.901458740234375,4.5163116455078125,3.400754928588867,-0.7572288513183594,-0.0540924072265625,1,-0.04879445933506532,-5.7012453149558695,79.34647369384766,-1.489222825689861,80.25695037841797,-1.4255342136854743,81.19447326660156,-0.04879445933506532
4919,2015-12-23,80.80683898925781,80.93304443359375,79.50874328613281,79.50874328613281,2368715.0,0.024340023764386265,-1.1944470566108707,-1.2100763836536137,43.07598004261765,29.262719090780706,-1.1405653434338205,2.457081224208153,1.180027996335184,-0.6395464139779108,19.983489191324086,2.0463104248046875,-3.84244775146756,-1.5653873443603459,-8.296533608378766,5.165758919658074,-4.930960476369563,1.8001857876488714,0.8654022216796875,66.7492702186194,41.669974116250266,3.3655731320092106,12,-1.018646240234375,2.5962066650390625,1.4806499481201172,-2.6773338317871094,-3.2903213500976562,2,-0.06950016777582502,1.4903299079402867,78.88673400878906,-5.7012453149558695,79.34647369384766,-1.489222825689861,80.25695037841797,-0.06950016777582502
4920,2015-12-25,80.80683898925781,80.80683898925781,80.80683898925781,80.80683898925781,0.0,0.0,1.0,0.0,42.405445523514594,30.897226915771327,-1.2698666169655866,2.024114585199527,1.3522788902473621,-0.7980371594283184,19.125833531261804,0.0,-3.91706977756985,-1.224635314941409,-7.512198763620461,5.062928133737643,-4.368417039280928,1.9191464093981097,0.3721234130859443,73.69861107890648,45.41464859119091,3.1437817243395245,12,-1.018646240234375,2.5962066650390625,1.4806499481201172,-2.6773338317871094,-4.3540496826171875,4,0.01070951707187473,-1.1944470566108707,80.80683898925781,1.4903299079402867,78.88673400878906,-5.7012453149558695,79.34647369384766,0.01070951707187473
4921,2015-12-28,80.35610961914062,80.96009063720703,80.16680908203125,80.77980041503906,1080254.0,-0.005577861673033757,1.0229775477645044,-100.0,37.80176988866413,32.05718826579883,-0.6958826403224379,2.030115689406429,1.9881036577775149,-0.49549081678028983,18.18611418927729,0.7932815551757812,-3.887610714551215,-1.3269504547119197,-7.133442340359522,4.479541430935683,-4.230196397535721,1.5762954881118816,-2.794525146484375,60.0,30.145280485656244,2.903245942823801,12,-0.2118377685546875,3.04693603515625,2.3640804290771484,-1.7939033508300781,-3.6058349609375,0,-0.007516209925225281,1.0,80.80683898925781,-1.1944470566108707,80.80683898925781,1.4903299079402867,78.88673400878906,-0.007516209925225281
4922,2015-12-29,81.8976058959961,81.8976058959961,80.76177215576172,80.85191345214844,1481071.0,0.019183311439063155,1.1724049875602833,-2.468055605574963,50.262453490309326,34.36630481421043,-1.7738485082852833,-0.03051945844504189,0.6467472705440116,-2.202324079125134,16.62034184112171,1.5414962768554688,-3.7026468771004772,0.5431278228759737,-4.312304125173313,5.39855977092526,-1.8845881511486624,2.97084379690061,-4.268051300048825,100.0,64.08709273942308,2.4277159740246397,12,-1.699249267578125,1.5054397583007812,0.8451213836669922,-3.3128623962402344,-5.679191589355469,1,-0.04755086947363929,1.0229775477645044,80.35610961914062,1.0,80.80683898925781,-1.1944470566108707,80.80683898925781,-0.04755086947363929
4923,2015-12-30,81.023193359375,81.84352111816406,81.00516510009766,81.68125915527344,1193729.0,-0.010676899856285615,-1.4155858430424269,-0.629311036691692,48.17611495718807,36.99979229616094,-0.7398194645231229,0.3611656638302776,1.7283431145302472,-1.4575502613034814,14.87503653267549,0.8924407958984375,-3.3112522289818855,-0.013069534301763497,-3.951263268425251,3.925124199821724,-1.9821664013635,1.956027332759973,-3.222916711425782,63.39628185351614,23.127637949831758,1.9690968670617408,12,-0.8248367309570312,2.379852294921875,1.719533920288086,-2.4384498596191406,-6.607704162597656,2,-0.018914163937192474,1.1724049875602833,81.8976058959961,1.0229775477645044,80.35610961914062,1.0,80.80683898925781,-0.018914163937192474
4924,2016-01-04,77.10184478759766,79.40957641601562,76.8133773803711,79.40957641601562,4811853.0,-0.048397852629485594,1.2500008265036582,3.506840262480581,39.48453666714801,37.80516580923391,3.1321749817066546,3.7386599852590905,5.785647182526844,2.349911750742308,14.124258221247448,4.209815979003906,-2.875987065997876,-3.4674621582031193,-6.888062424402207,-0.04686189200403135,-5.177762291302656,-1.7571620251035824,4.7957611083984375,5.673769507803121,-37.31165537105382,1.710300133099541,1,2.2536468505859375,5.927097320556641,5.7873687744140625,1.4828987121582031,-3.1911697387695312,0,0.02244818938811255,-1.4155858430424269,81.023193359375,1.1724049875602833,81.8976058959961,1.0229775477645044,80.35610961914062,0.02244818938811255
4925,2016-01-05,77.58863067626953,77.8410415649414,76.62406921386719,77.07479858398438,2939387.0,0.006313543988641035,1.3893736378139114,-0.22265677947890597,45.3539874790639,39.96535991629453,2.3245631051771767,2.9913235614232576,5.387769575141448,1.7399744544986504,15.628945260365262,1.2169723510742188,-2.5733489236644687,-2.717900848388666,-6.209423080706671,0.7736213839293384,-4.4636619645476685,-0.9721397322296639,4.254890441894531,18.290599279816785,-27.890745063416784,1.7457611161589996,1,1.6722068786621094,5.3456573486328125,5.422279357910156,0.9961128234863281,-3.443572998046875,1,-0.0009294278875762174,1.2500008265036582,77.10184478759766,-1.4155858430424269,81.023193359375,1.1724049875602833,81.8976058959961,-0.0009294278875762174
4926,2016-01-06,77.28213500976562,77.32720947265625,76.12826538085938,77.08381652832031,2783496.0,-0.0039502651848919434,7.312509918011108,0.3859597024454706,48.46336111276455,42.44181885892628,2.4190987220199105,3.0000891018284648,5.686996110553167,1.9271952016584493,17.269162003533218,1.4603652954101562,-2.1981184140657035,-2.7377323150634822,-6.2342367722465895,0.758772142119625,-4.485984543655036,-0.9894800864719286,4.352608032226556,20.0000264480646,-30.33785811730414,1.7482522285915532,1,1.7308006286621094,5.4042510986328125,6.278667449951172,1.68572998046875,-5.859489440917969,2,-0.010731402581207194,1.3893736378139114,77.58863067626953,1.2500008265036582,77.10184478759766,-1.4155858430424269,81.023193359375,-0.010731402581207194
4927,2016-01-07,75.80374145507812,76.27249908447266,74.59578704833984,75.43414306640625,4448581.0,-0.019129822882101855,1.56551836849048,1.8636608448103409,37.62791887380437,43.62795200389717,3.7348686279834595,4.055225393238089,7.150091187654624,3.2812561409158434,19.1426304256202,2.6863479614257812,-2.108157112761006,-3.815427017211917,-7.316169302064708,-0.314684732359126,-5.565798159638305,-2.0650558747855285,5.500612927246081,16.666649122345326,-33.5607525040386,1.7503711424263948,1,2.4429550170898438,6.116405487060547,8.881629943847656,3.326385498046875,-3.1010208129882812,3,0.012486629089224044,7.312509918011108,77.28213500976562,1.3893736378139114,77.58863067626953,1.2500008265036582,77.10184478759766,0.012486629089224044
4928,2016-01-08,75.28089141845703,77.21903228759766,75.1186294555664,76.3987045288086,3856426.0,-0.0068974172855430504,-1.9124993387992595,-3.0243993064156554,36.32129707446887,42.877431674102866,4.126372146502774,4.282180449877657,7.6649106725645595,3.6812284069634273,20.561761862200317,2.10040283203125,-1.8419898027474346,-4.011046981811518,-7.850547324434629,-0.1715466391884064,-5.9307971531230805,-2.091296810499955,5.48677757714843,14.232121885465322,-34.577557213023894,1.9197501713115572,1,2.9658050537109375,6.639255523681641,10.35777473449707,4.331516265869141,-1.1538619995117188,4,0.012453663479783605,1.56551836849048,75.80374145507812,7.312509918011108,77.28213500976562,1.3893736378139114,77.58863067626953,0.012453663479783605
4929,2016-01-11,74.79410552978516,76.22742462158203,74.79410552978516,75.1186294555664,2835669.0,-0.006466260952809666,-7.833364679330449,0.29032037893989654,27.61661832861516,41.23422865244737,4.1019178163772665,4.466175947527347,8.088439780863311,4.077474574657117,21.82620601493093,1.433319091796875,-1.5319392002882068,-4.160236358642578,-8.337707040955323,0.017234323670166418,-6.248971699798943,-2.071501017486213,5.479812910039058,6.111030134332639,-36.96094487323297,2.088735341156371,1,3.4525909423828125,6.504032135009766,11.063165664672852,4.944507598876953,-0.73919677734375,0,-0.00506211459213235,-1.9124993387992595,75.28089141845703,1.56551836849048,75.80374145507812,7.312509918011108,77.28213500976562,-0.00506211459213235
4930,2016-01-12,75.226806640625,76.2815170288086,74.2802734375,74.72199249267578,3149193.0,0.00578523010302634,-1.8831123152763505,-1.5555529433891293,31.764693517543833,40.56344238898956,3.1228505387978203,3.790467240436982,7.587487300669352,3.5804440018676758,23.028504600602673,2.0012435913085938,-1.2042862679514457,-3.449885559082034,-7.848783133434736,0.949012015270668,-5.649334346258385,-1.250436771905683,4.592861287880467,31.065082830872782,-9.394252875839655,2.1994487871763515,1,2.862133026123047,5.480873107910156,10.630464553833008,4.511806488037109,0.9285049438476562,1,-0.017495513242830163,-7.833364679330449,74.79410552978516,-1.9124993387992595,75.28089141845703,1.56551836849048,75.80374145507812,-0.017495513242830163
4931,2016-01-13,74.93833923339844,76.45278930664062,74.64086151123047,76.18235778808594,2973323.0,-0.003834635818115162,1.0303058799391318,-2.464310003476053,33.26488087824596,38.67482320987141,2.8630705244362673,3.953629469860104,7.795097644145912,3.83233431983264,23.494735569131812,1.8119277954101562,-1.38174351541673,-3.530115890502927,-8.228159077580585,1.1679272965747316,-5.879137484041763,-1.1810942969640905,4.327389246006476,22.392643611318082,-18.74949473465855,2.3490215935388323,1,3.1235580444335938,4.471240997314453,10.533557891845703,4.800273895263672,1.5865707397460938,2,-0.010585790441726695,-1.8831123152763505,75.226806640625,-7.833364679330449,74.79410552978516,-1.9124993387992595,75.28089141845703,-0.010585790441726695
4932,2016-01-14,75.07356262207031,75.57837677001953,73.49600219726562,74.37042236328125,5173990.0,0.0018044620424628732,1.4315889815408738,-0.5652168580119713,35.157899988359134,37.22835488000153,1.8529130997837342,3.8024990306751647,7.553056933855402,3.722985857516889,23.741516302113748,2.0823745727539062,-1.5775198822251753,-3.261026000976557,-8.191962516482974,1.6699105145298603,-5.726494258729758,-0.7955577432233554,3.6936203531441123,42.37302376097626,-2.124059874901775,2.4654682577532054,1,1.3792266845703125,3.9438819885253906,10.398334503173828,4.665050506591797,1.1448516845703125,3,-0.04863119486685119,1.0303058799391318,74.93833923339844,-1.8831123152763505,75.226806640625,-7.833364679330449,74.79410552978516,-0.04863119486685119
4933,2016-01-15,73.64925384521484,75.99304962158203,72.78385162353516,75.92994689941406,7085041.0,-0.0189721751187647,1.6666666666666667,-3.243581953516634,21.02191891342582,35.17695290736573,2.370513207979357,5.022845680571123,8.855282862444568,5.121968784720309,24.075757364249245,3.209197998046875,-1.7302806861556803,-4.392360305786127,-9.71063432045807,0.9259137088858154,-7.051497313122098,-1.7332232984501559,4.485387436645723,23.587269570280416,-17.347573767097625,2.6591370073359744,1,1.6631927490234375,4.692096710205078,11.822643280029297,6.089359283447266,4.2639007568359375,4,-0.012851904855876506,1.4315889815408738,75.07356262207031,1.0303058799391318,74.93833923339844,-1.8831123152763505,75.226806640625,-0.012851904855876506
4934,2016-01-18,73.31571197509766,74.1720962524414,72.74779510498047,73.5591049194336,2335179.0,-0.0045287881777890115,-1.0653619356337607,0.10671885192433138,20.469100854939413,32.411965504685234,2.35853831379319,5.130991116129167,9.060930208356737,5.436624324826212,24.765513686466477,1.4243011474609375,-2.274821758701208,-4.415800094604492,-10.083456818888365,1.2518566296793807,-7.249628456746436,-1.5819717324625486,4.06981875459735,15.328414545499475,-20.575458097081416,2.8338283621419382,1,1.7217903137207031,4.286441802978516,12.097591400146484,6.422901153564453,3.3173751831054688,0,0.011066078770717303,1.6666666666666667,73.64925384521484,1.4315889815408738,75.07356262207031,1.0303058799391318,74.93833923339844,0.011066078770717303
4935,2016-01-19,74.15406799316406,75.09159088134766,73.84757232666016,74.85720825195312,2695450.0,0.011434875219532126,1.1230697117262571,2.8889097862202995,26.275868751109,29.946688575612395,1.0971296789946052,3.9401554296140233,8.089578970712168,4.557005068000024,26.064763805449775,1.77587890625,-2.7582939027711006,-3.225423812866211,-8.861934885363723,2.4110872596313015,-6.043679349114967,-0.4071682766174547,2.4894250365766197,37.95614275329938,4.889581348462137,2.818255536248754,1,0.829345703125,3.2272300720214844,10.952739715576172,5.584545135498047,0.20733642578125,1,-0.0013372056773985896,-1.0653619356337607,73.31571197509766,1.6666666666666667,73.64925384521484,1.4315889815408738,75.07356262207031,-0.0013372056773985896
4936,2016-01-20,72.38720703125,73.27063751220703,71.68406677246094,72.48636627197266,4460723.0,-0.023826891898593328,-1.1077837635122465,0.14102341529046677,14.237294748746706,27.347730339494877,2.3430188880795697,5.362124173831916,9.65919507558749,6.266871815557664,27.372277021916247,2.470001220703125,-2.8349435137401713,-4.598797607421872,-10.48285667012452,1.285261455280775,-7.540827138773196,-1.6567680760705485,3.632974330529052,16.31801015249997,-7.939803793144858,2.942029531351323,1,2.064342498779297,4.462226867675781,12.503250122070312,7.351406097412109,3.4435806274414062,2,0.05205484101073199,1.1230697117262571,74.15406799316406,-1.0653619356337607,73.31571197509766,1.6666666666666667,73.64925384521484,0.05205484101073199
4937,2016-01-21,73.49600219726562,74.2712631225586,72.0446548461914,72.55848693847656,4758546.0,0.015317556948107658,-1.2660610295830421,-9.454643379241363,22.185208658016464,25.777053848777943,0.9749743681602325,3.9975075012242485,8.412248416518068,5.110693830765015,28.352409291407877,2.2266082763671875,-3.081104238135694,-3.1974788665771428,-9.168498695674273,2.773540962519988,-6.182988781125715,-0.21196895202857036,1.7436785384361713,42.050188832250036,21.803632703427105,2.9855099145485666,1,0.5724258422851562,3.3534317016601562,10.434398651123047,6.242610931396484,4.3089752197265625,3,0.04121187119469738,-1.1077837635122465,72.38720703125,1.1230697117262571,74.15406799316406,-1.0653619356337607,73.31571197509766,0.04121187119469738
4938,2016-01-22,75.0374984741211,75.81275939941406,74.51465606689453,74.74903106689453,3806244.0,0.02097387926921579,-2.428614609571788,0.3076935596751355,40.74372328255765,27.23562106588266,-0.6757391866256768,2.2691929664051997,6.761323493960333,3.5536152909080556,28.67815624016098,2.3167572021484375,-3.3610885888547557,-1.4635208129882784,-7.384815278405682,4.457773652429125,-4.424168045696973,1.4971264197204164,-3.3534317016601562,81.22260494201302,56.68997891454768,2.960647232708699,1,-0.9690704345703125,1.8119354248046875,8.054542541503906,4.701114654541016,2.0012435913085938,4,0.01573767591581965,-1.2660610295830421,73.49600219726562,-1.1077837635122465,72.38720703125,1.1230697117262571,74.15406799316406,0.01573767591581965
4939,2016-01-25,75.19075012207031,76.08319091796875,74.6228256225586,75.6414794921875,3314048.0,0.0020423341804507444,1.1892034082461258,-1.5624966939962972,38.91668870669135,28.030287198010164,-0.8569246697417725,1.7640699911987383,6.489449420311416,3.3804764838541246,29.446553589577505,1.4603652954101562,-3.3435685648415046,-1.0294647216796875,-6.614084728798957,4.555155285439582,-3.8217747252393224,1.7628452818799474,-3.4241094970703188,79.71321639536457,52.14417920045523,2.7923100035596375,1,-1.1223220825195312,1.6586837768554688,7.684940338134766,5.58905029296875,3.3804702758789062,0,0.03620664078441438,-2.428614609571788,75.0374984741211,-1.2660610295830421,73.49600219726562,-1.1077837635122465,72.38720703125,0.03620664078441438
4940,2016-01-26,81.6722412109375,82.25819396972656,77.70581817626953,77.70581817626953,9953924.0,0.0862006440731693,-1.2954565126652522,-8.800010156064863,62.91775844945592,31.325051372589044,-7.071640131487413,-4.900515059760963,-0.0892325551183859,-3.102845686517682,29.9875188485146,7.06744384765625,-3.090062556075708,5.408756256103516,-0.3365930277624898,11.154105539969521,2.536081614170513,8.281430898036518,-9.73293857421875,94.45861821162332,63.208562870614784,2.872674641933,1,-4.70111083984375,-4.70111083984375,0.5543994903564453,-0.6625709533691406,-2.956787109375,1,-0.06169971557067466,1.1892034082461258,75.19075012207031,-2.428614609571788,75.0374984741211,-1.2660610295830421,73.49600219726562,-0.06169971557067466
4941,2016-01-27,79.75213623046875,80.0045394897461,78.0754165649414,78.74250030517578,5246812.0,-0.02350988477847249,1.547634520732893,0.25454569935389804,61.323682575247034,34.232360548909924,-4.913606882322824,-3.191613973627767,1.7410425355378294,-1.1600591174917554,30.283986060519126,3.5968246459960938,-2.687531904503274,3.5188499450683537,-2.141646671736453,9.17934656187316,0.6886016366659504,6.349098253470757,-7.1937001137695376,75.46337553568401,40.618413507124075,2.830248308402407,1,-2.781005859375,-2.781005859375,2.4745044708251953,2.321258544921875,-0.369598388671875,2,-0.06759357261534948,-1.2954565126652522,81.6722412109375,1.1892034082461258,75.19075012207031,-2.428614609571788,75.0374984741211,-0.06759357261534948
4942,2016-01-28,78.00330352783203,80.01355743408203,77.49848175048828,79.09407043457031,4061328.0,-0.02192834932449861,-1.3948420842338498,-1.0803566705708996,57.2946956291356,38.262669072877685,-3.023432488990622,-1.8440363416538332,3.3976332280591066,0.5987812130665588,31.08201013673723,2.51507568359375,-2.4222816895729693,1.9647323608398466,-3.1133105505659273,7.0427752722456205,-0.5742890948630475,4.503753816542741,-4.86288193995118,45.052371470430884,7.286074650048633,2.539021455702887,1,-1.0321731567382812,-1.0321731567382812,4.063327789306641,4.070091247558594,2.9838333129882812,3,-0.027851587956982615,1.547634520732893,79.75213623046875,-1.2954565126652522,81.6722412109375,1.1892034082461258,75.19075012207031,-0.027851587956982615
4943,2016-01-29,79.49070739746094,79.49070739746094,77.81399536132812,78.74250030517578,3796701.0,0.019068472774338208,3.4819463846883316,-0.6859459043568885,61.94405477719117,42.87099728646121,-4.0175780177684,-3.6386946496703843,1.758100897272783,-0.8793641121679059,31.923160425652338,1.6767120361328125,-2.118014617183732,3.5287605285644474,-1.271224769431015,8.32874582655991,1.128767879566709,5.928753177562186,-5.803219466669347,63.75438032020928,21.075772713149966,2.3999926489977317,1,-2.5195770263671875,-2.5195770263671875,2.2153396606445312,2.5826873779296875,0.991607666015625,4,-0.02120662949997343,-1.3948420842338498,78.00330352783203,1.547634520732893,79.75213623046875,-1.2954565126652522,81.6722412109375,-0.02120662949997343
4944,2016-02-01,78.8326416015625,80.28399658203125,77.94921875,80.04961395263672,2367721.0,-0.008278524842005086,1.7700370667064942,-1.6265180638122139,59.0661739542778,46.51436453125774,-2.7878048750462483,-2.9980237023801806,2.268366662124066,-0.216492108456265,31.314621027847473,2.33477783203125,-1.8541181391916268,2.7841548919677734,-2.162530711697201,7.730840495632748,0.3108120901352862,5.257497693800261,-4.630911308434804,28.030262957530876,-15.451585191980715,2.4733428018324837,2,-1.86151123046875,-1.86151123046875,2.7629776000976562,3.240753173828125,1.1268310546875,0,-0.02275579632609004,3.4819463846883316,79.49070739746094,-1.3948420842338498,78.00330352783203,1.547634520732893,79.75213623046875,-0.02275579632609004
4945,2016-02-02,77.51651763916016,79.012939453125,76.8133773803711,78.5261459350586,3145738.0,-0.016695165044123828,1.2181777613639861,0.8296230354019472,56.163804377684244,51.17286560113969,-1.0555619832507688,-1.778778153151947,3.3724330476131854,1.1061896535387348,30.431550425940436,2.1995620727539062,-1.2770992563456076,1.4716365814208956,-3.4704251884059545,6.413698351247746,-0.9993943034925366,3.9426674663343277,-2.831399525436524,20.2597927900796,-24.82022118569826,2.4710308849134264,2,-0.3650932312011719,-0.5453872680664062,4.0791015625,4.556877136230469,3.2091903686523438,1,0.013606167961500937,1.7700370667064942,78.8326416015625,3.4819463846883316,79.49070739746094,-1.3948420842338498,78.00330352783203,0.013606167961500937
4946,2016-02-03,76.45278930664062,77.52552795410156,75.57837677001953,77.16494750976562,3417512.0,-0.013722602161660435,1.7169821363936382,0.7053667235933321,53.157228873158274,54.61420118059989,0.7213777630923204,-0.8225401066532498,4.199234062838883,2.1824475581431244,29.190567522012365,1.9471511840820312,-0.6364743840066467,0.44937553405762287,-4.462802247155906,5.361553315271152,-2.0067133565491417,2.9054644246643875,-1.3132866415568145,18.582303108913298,-25.73138896640322,2.4560888906067633,2,1.9336357116699219,0.518341064453125,5.142829895019531,5.62060546875,1.847991943359375,2,0.029595581998279608,1.2181777613639861,77.51651763916016,1.7700370667064942,78.8326416015625,3.4819463846883316,79.49070739746094,0.029595581998279608
4947,2016-02-04,76.75027465820312,77.73286437988281,75.71359252929688,77.51651763916016,3748396.0,0.00389109873243898,2.3684384684403774,1.0759448920123413,57.48477014997273,56.47431749920157,1.0438257290463326,-1.1019766042062145,3.671820947860411,1.905250276602203,27.432160472754635,2.0192718505859375,-0.0891904337951388,0.6995342254638643,-4.2227719526034235,5.621840403531152,-1.7616188635697796,3.1606873144975083,-1.1836505148407497,24.90421952900166,-21.121138395876084,2.461153089033647,2,1.6902351379394531,0.220855712890625,5.023384094238281,5.3231201171875,3.5968246459960938,3,0.03429646597769431,1.7169821363936382,76.45278930664062,1.2181777613639861,77.51651763916016,1.7700370667064942,78.8326416015625,0.03429646597769431
4948,2016-02-05,76.21841430664062,77.48045349121094,75.8758544921875,76.66012573242188,3347940.0,-0.006929751768720904,-1.8479850503737407,0.5764639112642259,56.93966301877886,58.476870200544624,1.9677445696672748,-0.5230976128392797,4.00003101791286,2.454511924682194,26.177949456253767,1.6045989990234375,0.8349102757287028,0.12079772949218182,-4.788478465211313,5.030073924195676,-2.3338403678595654,2.575435826843929,6.0397796630859375,13.601556483320499,-34.8069635944185,2.454638097351746,2,2.699871063232422,0.752716064453125,5.582286834716797,5.85498046875,5.967658996582031,4,0.06256654087546676,2.3684384684403774,76.75027465820312,1.7169821363936382,76.45278930664062,1.2181777613639861,77.51651763916016,0.06256654087546676
4949,2016-02-08,74.41548919677734,76.95761108398438,73.84757232666016,76.3626480102539,3981029.0,-0.023654718170989297,-1.017545422599692,4.40821472986044,50.59744062121968,57.107945997407256,4.077976858564256,1.3175601433223676,5.533471105714355,4.258773507501573,25.02392768526852,3.1100387573242188,1.5678337273693899,-1.6631965637207031,-6.5964982135130015,3.2701050860715952,-4.129847388616852,0.803454261175446,7.715057983398438,10.994704852777183,-37.1358276691,2.4666508248961527,2,2.6502952575683594,2.5556411743164062,7.385211944580078,7.657905578613281,7.1936492919921875,0,0.08152638559771708,-1.8479850503737407,76.21841430664062,2.3684384684403774,76.75027465820312,1.7169821363936382,76.45278930664062,0.08152638559771708
4950,2016-02-09,73.91067504882812,75.24483489990234,73.23458099365234,74.66790008544922,4459838.0,-0.006783724106339428,1.1037721914160588,0.38888714745825137,53.69480022055858,56.26029240244188,3.7616030693546207,1.8115990433301477,5.720760885264724,4.768623369992966,23.7298253122307,2.01025390625,1.8706377543708612,-2.1022041320800753,-7.117778231348552,2.9133699671884017,-4.609991181714307,0.4055829175541561,7.888553137207026,15.03004584471819,-35.59097965810952,2.507787049634237,2,2.848613739013672,3.060455322265625,7.28154182434082,8.1627197265625,8.536819458007812,1,0.0818392959261407,-1.017545422599692,74.41548919677734,-1.8479850503737407,76.21841430664062,2.3684384684403774,76.75027465820312,0.0818392959261407
4951,2016-02-10,74.14505767822266,75.54232025146484,73.89264678955078,74.42450714111328,3058682.0,0.00317116071852519,-3.2068952099303476,0.3690441406131928,51.6438471042298,55.63242034411901,2.959428764259144,1.5965969075914472,5.174621078761675,4.593659403361954,22.429556427831717,1.6496734619140625,2.210765998565833,-1.8281574249267578,-6.891827367728538,3.235512517875023,-4.359992396327641,0.7036775464741254,7.140291676269527,20.24053636454607,-30.164870416406263,2.531834971400887,2,2.6142311096191406,2.8260726928710938,6.952505111694336,8.171730041503906,8.194267272949219,2,0.08875372864566078,1.1037721914160588,73.91067504882812,-1.017545422599692,74.41548919677734,-1.8479850503737407,76.21841430664062,0.08875372864566078
4952,2016-02-11,71.42264556884766,73.15345001220703,71.42264556884766,73.099365234375,4193067.0,-0.03671737799692354,-1.0645126063038344,6.000081904553893,41.36148430355265,53.34546806927029,5.196696244997881,4.249332876619491,7.5103059485434045,7.342846396293254,21.011777787309526,2.722412109375,1.5567960979543614,-4.368023681640622,-9.816836722045153,1.0807893587639086,-7.0924302018428875,-1.6436171614383568,9.37965768399414,0.0,-44.58607242351601,2.724406520202264,2,4.430675506591797,5.417774200439453,9.42701530456543,11.19613265991211,12.160690307617188,3,0.09630188893692249,-3.2068952099303476,74.14505767822266,1.1037721914160588,73.91067504882812,-1.017545422599692,74.41548919677734,0.09630188893692249
4953,2016-02-12,72.70272064208984,72.72074890136719,71.88239288330078,72.11676788330078,3160666.0,0.0179225379156287,1.695638308311255,-0.34946376000473217,44.35813444452941,51.71124145707603,3.187707515785064,3.051143763141255,5.885278079672219,6.131086787090382,19.30500196310632,1.2981033325195312,1.0449694528345788,-3.0406219482421903,-8.58338199173997,2.5021380952555887,-5.812001969991073,-0.2692419264933079,7.349209996032414,23.12706501497631,-16.312760580084216,2.7713800217488886,2,2.5150718688964844,4.137699127197266,7.380701065063477,9.217426300048828,10.222549438476562,4,0.10514570286498759,-1.0645126063038344,71.42264556884766,-3.2068952099303476,74.14505767822266,1.1037721914160588,73.91067504882812,0.10514570286498759
4954,2016-02-15,74.12702941894531,74.61381530761719,73.01823425292969,73.72136688232422,2827600.0,0.019590859382927928,1.3137200670431852,0.6923127001900992,27.79843609411452,48.559533870012714,1.1462527945781176,1.7821026603075865,4.1559691829504715,4.781910302273658,17.16321550252968,1.9110946655273438,0.7345048331986277,-1.6568790435790959,-7.136344314037686,3.822586226879494,-4.396611678808384,1.082853591650192,5.234558413634971,65.64556811994652,31.795227510262073,2.739732635229294,2,0.4507255554199219,2.713390350341797,5.956392288208008,7.793117523193359,9.447296142578125,0,0.10871936926987691,1.695638308311255,72.70272064208984,-1.0645126063038344,71.42264556884766,-3.2068952099303476,74.14505767822266,0.10871936926987691
4955,2016-02-16,74.0549087524414,74.90228271484375,73.72136688232422,74.37943267822266,2329498.0,-0.000972933450446245,-1.3818206998430431,-0.7999849542043596,31.190488784776022,46.11878497130358,0.755114311098481,1.946196158455649,4.031917388527916,4.954551791589864,15.526782140799861,1.1809158325195312,0.14775697734143023,-1.7240417480468722,-7.20989209718519,3.7618086010914453,-4.466966922616038,1.0188834265222937,4.671563699040263,63.894928274324315,33.849804923758605,2.7429251745691605,2,0.5228462219238281,2.785511016845703,5.717508316040039,7.865238189697266,9.257987976074219,1,0.10200849428606018,1.3137200670431852,74.12702941894531,1.695638308311255,72.70272064208984,-1.0645126063038344,71.42264556884766,0.10200849428606018
4956,2016-02-17,76.15531158447266,76.37165832519531,74.37042236328125,74.4695816040039,2614155.0,0.0283627765858534,-1.1243996663238116,-5.194470566108708,44.0372388245616,44.624614824035675,-1.5555008694342973,0.150268876864601,1.7501826006720194,2.9476088714076525,12.893569474336783,2.3167495727539062,-0.31841013007449703,0.1879558563232422,-5.061142814388759,5.437054527035244,-2.4365934790327515,2.812505191679236,1.9868547163982981,95.62848690488487,64.69408093990323,2.624549335355999,2,-1.7037620544433594,0.6851081848144531,3.2429981231689453,5.607078552246094,5.7873687744140625,2,0.08262303431565488,-1.3818206998430431,74.0549087524414,1.3137200670431852,74.12702941894531,1.695638308311255,72.70272064208984,0.08262303431565488
4957,2016-02-18,76.52490997314453,77.237060546875,75.89389038085938,76.49786376953125,2602078.0,0.004853218783852142,-1.175186720453689,0.016044208696911547,39.68655301171128,42.70760260102817,-2.190816899775271,0.02026232432750419,1.1739438816651955,2.694431722124847,10.874800872932907,1.343170166015625,-0.6473553722244674,0.4061088562011719,-4.716010142116346,5.52822785451869,-2.154950642957587,2.967168355359931,1.079694669164553,86.70037771765071,57.442348580171334,2.561059499158756,2,-2.195056915283203,0.3155097961425781,2.2108287811279297,5.237480163574219,5.976676940917969,3,0.07598068367630662,-1.1243996663238116,76.15531158447266,-1.3818206998430431,74.0549087524414,1.3137200670431852,74.12702941894531,0.07598068367630662
4958,2016-02-19,76.21841430664062,77.10184478759766,75.67753601074219,76.9305648803711,2959497.0,-0.004005175133318883,1.700852846075389,-26.330888575458392,40.681268330040815,41.60580567978608,-2.105764909815946,0.4424500861569811,1.3302024486569621,3.1112787204014865,9.647784137147893,1.4243087768554688,-0.8514033938788828,0.04056739807128906,-5.056231776610105,5.137366572752683,-2.5078321892694078,2.588966985411986,1.018646240234375,75.85474799717888,44.52296775941191,2.548399587340698,2,-1.8885612487792969,0.6220054626464844,1.516702651977539,5.1518402099609375,7.9148101806640625,4,0.09662916287124257,-1.175186720453689,76.52490997314453,-1.1243996663238116,76.15531158447266,-1.3818206998430431,74.0549087524414,0.09662916287124257
4959,2016-02-22,77.91315460205078,78.04837799072266,76.62406921386719,76.69618225097656,2012897.0,0.022235312959830278,-1.0927276294033574,-1.7088694385224388,51.376700220005105,41.34823901305791,-3.6343790108273595,-1.0939652133899358,-0.489170363810814,1.5243347513395094,8.650860807637656,1.8299636840820312,-1.1611995500360734,1.5991874694824162,-3.5319112554940943,6.730286194458927,-0.9663618930058391,4.1647368319706715,-6.490509033203125,96.87490081988892,61.492924461537044,2.565549362488252,2,-3.177642822265625,-1.0727348327636719,-1.0862560272216797,3.101024627685547,6.057807922363281,0,0.06432951539589826,1.700852846075389,76.21841430664062,-1.175186720453689,76.52490997314453,-1.1243996663238116,76.15531158447266,0.06432951539589826
4960,2016-02-23,76.63308715820312,77.85906982421875,76.63308715820312,77.40834045410156,1979759.0,-0.01642941362579564,-2.1627925285885805,-0.6370344364965426,50.616542498959035,41.23409405691672,-2.1540471166337483,-0.22216577521432157,0.6735222497362798,2.91894765671762,8.370673712900995,1.2800674438476562,-1.468897584092801,0.5710777282714901,-3.905290863611768,5.047446320154748,-1.667106567670146,2.809262024213126,-5.077926940917962,61.519632755763084,23.020674536729516,2.238184295941631,2,-1.8975753784179688,0.20733261108398438,-0.3132591247558594,4.363063812255859,5.228462219238281,1,0.0905775646097966,-1.0927276294033574,77.91315460205078,1.700852846075389,76.21841430664062,-1.175186720453689,76.52490997314453,0.0905775646097966
4961,2016-02-24,74.36140441894531,76.78633117675781,74.00082397460938,76.72322845458984,3131501.0,-0.02964362814417354,1.2391271683567866,3.046519180427894,42.80282412736708,41.394242926229424,0.1693619621785558,1.712763990408945,2.8530669483356377,5.291401740145943,8.059634074800506,2.7855072021484375,-1.543805002331922,-1.4310684204101562,-5.611270682843696,2.749133842023383,-3.521169551626926,0.6590327108066134,-2.676379846191395,8.90860116753154,-30.016616259955274,2.0901011312167666,2,0.6039810180664062,2.479015350341797,1.8209514617919922,6.634746551513672,8.068061828613281,2,0.12037820398251808,-2.1627925285885805,76.63308715820312,-1.0927276294033574,77.91315460205078,1.700852846075389,76.21841430664062,0.12037820398251808
4962,2016-02-25,75.8307876586914,76.60604095458984,74.89326477050781,75.4521713256836,2413270.0,0.019760025395267222,-1.2891506067094933,-0.16030674906079098,48.894605591741836,41.89829527591969,-0.6805336032151956,0.0761820182290478,1.3503120763657819,3.899107824336653,7.9824749316132,2.2446365356445312,-1.622862240923368,0.14694061279297443,-3.9022213919406425,4.196102617526591,-1.877640389573827,2.171521615159776,-4.018496017578116,45.211593886010164,2.9557438288947253,2.024581002366808,2,-0.2974815368652344,1.0096321105957031,-0.1802959442138672,4.6334991455078125,4.5613861083984375,3,0.0805990929133491,1.2391271683567866,74.36140441894531,-2.1627925285885805,76.63308715820312,-1.0927276294033574,77.91315460205078,0.0805990929133491
4963,2016-02-26,77.80497741699219,78.36388397216797,76.66914367675781,76.80435943603516,2963361.0,0.026034145487007887,-1.6666786715406454,2.642828356103655,59.572297871185185,45.42872436226088,-2.0728366610496494,-2.1405192535063122,-0.6916665579095422,1.9967094048705718,7.78024890338859,2.5330963134765625,-1.609827552298185,2.2054168701171903,-1.5710911383135766,5.981924878547957,0.31716286590180687,4.093670874332574,-5.867964048886705,87.19003278688524,39.28702243840654,1.8882540042153837,2,-1.7623519897460938,-0.9645576477050781,-2.3460464477539062,2.6593093872070312,3.1731414794921875,4,0.0603638694205777,-1.2891506067094933,75.8307876586914,1.2391271683567866,74.36140441894531,-2.1627925285885805,76.63308715820312,0.0603638694205777
4964,2016-02-29,77.03874206542969,77.25508880615234,76.11023712158203,77.09282684326172,2780598.0,-0.009848153382988611,5.047677581863979,-0.05405137511151099,58.70547278555085,48.485944806791416,-0.9500472547023975,-1.597472420357363,-0.003811937647796526,2.8032294329344722,7.196547691605421,1.6947402954101562,-1.1165826620724317,1.528876495361331,-2.001505534485389,5.059258525208051,-0.2363145195620291,3.294067510284691,-4.844653873161704,69.62815300546448,16.84126181933339,1.7651910149233634,2,-0.8563880920410156,-0.19832229614257812,-1.5798110961914062,3.4255447387695312,2.3618240356445312,0,0.09208980094521269,-1.6666786715406454,77.80497741699219,-1.2891506067094933,75.8307876586914,1.2391271683567866,74.36140441894531,0.09208980094521269
4965,2016-03-01,78.57122039794922,78.57122039794922,76.85845184326172,77.08381652832031,2436360.0,0.01989230731750502,1.3030309247680258,-27.50134010438708,61.48805780286385,50.424924693269446,-1.9830544310560043,-3.2115410673411873,-1.6525334665209641,1.3148864599676244,7.284868448749557,1.7127685546875,-0.7050282796461715,3.008619689941412,-0.6761057665024595,6.693345146385283,1.1662569617194833,4.8509824181633405,-6.130340374485229,100.0,41.31595367811482,1.8423627282219341,3,-2.285198211669922,-1.7308006286621094,-3.1122894287109375,1.89306640625,1.8840560913085938,1,0.06872417278382748,5.047677581863979,77.03874206542969,-1.6666786715406454,77.80497741699219,-1.2891506067094933,75.8307876586914,0.06872417278382748
4966,2016-03-02,78.7154541015625,79.17520141601562,77.8410415649414,78.97687530517578,2464270.0,0.001835706546019722,3.054744652483914,-0.17575670532476392,71.85305996290012,53.99898102117931,-1.9287722057728018,-3.3492899688199884,-1.883507252247142,1.201681051152292,7.9070370804208645,1.3341598510742188,-0.03845854971811491,3.039720153808588,-0.8908288692023802,6.970269176819556,1.074445642303104,5.004994665314072,-5.906753655629402,89.26309862768646,22.19936815199452,1.9652745115054862,3,-2.12744140625,-2.862133026123047,-1.74432373046875,1.7488327026367188,1.8660202026367188,2,0.03996794926469782,1.3030309247680258,78.57122039794922,5.047677581863979,77.03874206542969,-1.6666786715406454,77.80497741699219,0.03996794926469782
4967,2016-03-03,79.38253784179688,79.58085632324219,78.4089584350586,78.87771606445312,2533299.0,0.008474622268883403,1.6000033853549545,-1.9310666861228658,70.77959465957319,57.34323950223847,-2.4002890390111133,-4.014906296786478,-2.6020160203214147,0.569243950705129,8.620189570660461,1.1718978881835938,0.5832578244324367,3.575190734863284,-0.670502838207824,7.820884307934392,1.452343948327723,5.698037521398845,-6.064517318257174,94.2857896553316,20.769433858045474,2.122846786535557,3,-2.5916976928710938,-3.529216766357422,-2.411407470703125,1.0817489624023438,1.5775527954101562,3,0.0383828545748186,3.054744652483914,78.7154541015625,1.3030309247680258,78.57122039794922,5.047677581863979,77.03874206542969,0.0383828545748186
4968,2016-03-04,80.98713684082031,81.0322036743164,79.5447998046875,80.22991180419922,3768533.0,0.020213500886319347,2.5106829334173684,1.499984886954419,71.10372266768809,59.53513088531436,-3.640103489689025,-5.527315006561366,-4.225633687604187,-0.9779277087749847,9.566594129627854,1.6496658325195312,0.8863361096807694,4.9413536071777315,0.10405769406821719,9.778649520287246,2.5227056506229673,7.360001563732496,-7.042832737310363,99.08437343055375,23.55735477133861,2.41864795655476,3,-3.470623016357422,-4.759712219238281,-4.0160064697265625,-0.5228500366210938,2.12744140625,4,-0.007346389771746953,1.6000033853549545,79.38253784179688,3.054744652483914,78.7154541015625,1.3030309247680258,78.57122039794922,-0.007346389771746953
4969,2016-03-07,80.48231506347656,80.7166976928711,80.01355743408203,80.59950256347656,1878338.0,-0.0062333575063404645,2.999913198211883,-0.15475914600356672,69.25986331478339,61.60661097596151,-3.0536443911070705,-4.790277662266746,-3.8079889682805117,-0.39773593399063145,9.793176223351706,0.9735794067382812,1.2459088728995482,4.133190536499029,-1.0239595953762404,9.290340668374299,1.5546154705614015,6.711765602436657,-5.687463011469845,86.8250764995558,9.420746761661306,2.5785750659376316,3,-2.965801239013672,-4.254890441894531,-3.5111846923828125,-0.01802825927734375,3.3894882202148438,0,0.006160407197739914,2.5106829334173684,80.98713684082031,1.6000033853549545,79.38253784179688,3.054744652483914,78.7154541015625,0.006160407197739914
4970,2016-03-08,79.95947265625,81.05924987792969,79.59888458251953,79.87834167480469,2678468.0,-0.006496363913167658,-3.5633195060315646,-0.6923177083333333,62.58951317859208,63.805131981653176,-2.245468075417847,-3.9959120322636323,-3.3801964956136317,0.18611061390895145,9.714359436953854,1.4603652954101562,1.6226270457939052,3.30790824890137,-1.9554930563404866,8.571309554143227,0.6762075962804346,5.9396089015223055,-4.416138409566116,65.82641287572572,-8.889638553007373,2.631700652620932,3,-1.98321533203125,-3.718524932861328,-2.98834228515625,0.5048141479492188,3.6689376831054688,1,-0.006989872951995935,2.999913198211883,80.48231506347656,2.5106829334173684,80.98713684082031,1.6000033853549545,79.38253784179688,-0.006989872951995935
4971,2016-03-09,80.7257080078125,81.35673522949219,79.93242645263672,80.05863189697266,2661162.0,0.009582796460609222,-2.0980509297289225,8.222211773556516,63.54651394515429,65.433121798699,-2.2506699795314375,-4.473207283661765,-4.220007205881245,-0.5068487868202851,9.823075947583236,1.4243087768554688,1.724466702852368,3.7451110839843693,-1.6788501860824994,9.169072354051238,1.033130448950942,6.4570917190177965,-4.410145572754203,78.59311387241796,5.170219889197881,2.7119806350334317,3,-1.9922218322753906,-4.336017608642578,-3.664430618286133,-0.26142120361328125,3.209197998046875,2,-0.0033500049145250843,-3.5633195060315646,79.95947265625,2.999913198211883,80.48231506347656,2.5106829334173684,80.98713684082031,-0.0033500049145250843
4972,2016-03-10,78.30078125,82.94329833984375,78.30078125,80.24794006347656,4998606.0,-0.030039089376308947,-3.7685037889177098,-2.9189455023731914,55.90792008485033,65.02596871132846,0.627454879527491,-1.5879839521588508,-1.948045267423538,1.9746864314060701,8.724027378563552,4.64251708984375,1.8903499723698616,0.9762775421142607,-3.7970819986229998,5.749637082851521,-1.4104022282543696,3.362957312482891,-1.178631167832279,0.0,-70.09496397554241,2.386679770368633,3,1.2259864807128906,-1.1178092956542969,-0.6220035552978516,2.1635055541992188,7.689453125,3,0.02912733459092043,-2.0980509297289225,80.7257080078125,-3.5633195060315646,79.95947265625,2.999913198211883,80.48231506347656,0.02912733459092043
4973,2016-03-11,80.34709930419922,80.59049224853516,79.29238891601562,79.48169708251953,2506990.0,0.026134069437515617,-1.086951722107742,-0.4444435737291257,56.77032400239047,64.8109521798662,-1.140250848782685,-3.1961063693768494,-4.098514307251094,0.003928051602045457,7.565584859205298,2.2897109985351562,2.470621581790624,2.640376663208002,-1.786382763982317,7.067136090398321,0.4269969496128425,4.853756376803162,-2.177142535649807,44.077771058201755,-21.694900993431652,2.2133797135951565,3,-0.4462242126464844,-3.1641273498535156,-2.6412792205810547,0.1171875,6.391349792480469,4,0.007629290146331069,-3.7685037889177098,78.30078125,-2.0980509297289225,80.7257080078125,-3.5633195060315646,79.95947265625,0.007629290146331069
4974,2016-03-14,82.18607330322266,82.37538146972656,81.1313705444336,81.40180206298828,2626173.0,0.022887870438993208,1.139520541654092,0.9062505510006171,64.98053545708231,65.19900525255713,-2.427576638570187,-4.638161115454054,-5.896001495210314,-1.7628512087245838,7.566529315356956,2.0282821655273438,2.9124072063127784,4.076398468017572,-0.444544953539463,8.597341889574608,1.8159267572390547,6.33687017879609,-3.8852920532226562,83.68934304458146,16.66079436282145,2.2604717107785204,3,-1.7939033508300781,-5.003101348876953,-4.241365432739258,-1.7217864990234375,4.840843200683594,0,0.011297594671812128,-1.086951722107742,80.34709930419922,-3.7685037889177098,78.30078125,-2.0980509297289225,80.7257080078125,0.011297594671812128
4975,2016-03-15,81.60913848876953,81.8976058959961,81.27560424804688,81.7804183959961,1907069.0,-0.0070198610453688914,2.06665412826782,-0.21839371181758044,71.52035085891114,65.16203757433614,-1.5359128991261173,-3.6535858933873726,-5.29912149954184,-1.1438355892273364,7.703677289451505,0.9104690551757812,2.991729300414306,3.1217521667480526,-1.2319930638271472,7.475497397323252,0.9448795514604456,5.29862478203566,-2.472704162597651,71.26214453808028,-2.989377551357933,2.176872615287601,3,-0.9870986938476562,-4.426166534423828,-4.590681076049805,-1.1448516845703125,5.192413330078125,1,0.02772563020296115,1.139520541654092,82.18607330322266,-1.086951722107742,80.34709930419922,-3.7685037889177098,78.30078125,0.02772563020296115
4976,2016-03-16,82.44749450683594,82.66384887695312,81.49195098876953,82.09593200683594,2891936.0,0.01027282034329735,1.988501498112767,-2.0525612472160355,70.41156631496696,65.12114553604655,-1.9994724705075129,-4.21234668375871,-6.097498556672548,-1.9815883208390943,8.625079859200982,1.1718978881835938,3.1910877667472874,3.645499038696286,-0.903671371229521,8.194669448622093,1.3709138337333826,5.92008424365919,-2.625824658203115,89.32036601238447,10.924752442936509,2.274585204962901,3,-1.8254547119140625,-5.264522552490234,-5.582284927368164,-1.9832077026367188,3.5878143310546875,2,0.014323247050541,2.06665412826782,81.60913848876953,1.139520541654092,82.18607330322266,-1.086951722107742,80.34709930419922,0.014323247050541
4977,2016-03-17,82.33932495117188,83.18669128417969,80.57246398925781,82.93428802490234,3514228.0,-0.0013119811136904636,3.7541363450318768,-1.6923394097222222,65.8077029058516,64.53269889584251,-1.5955658269682829,-3.8432884992429877,-5.90212236542169,-1.8688323527336053,9.153123299191856,2.614227294921875,3.217968577917361,3.2466087341308594,-1.4311826853828222,7.924400153644541,0.9077130243740186,5.5855044438877,-1.9557619741210885,78.24086953455294,0.9181296289835501,2.3388957097568372,3,-1.5955886840820312,-5.034656524658203,-5.474115371704102,-1.8750381469726562,3.1010208129882812,3,0.019378116782396537,1.988501498112767,82.44749450683594,2.06665412826782,81.60913848876953,1.139520541654092,82.18607330322266,0.019378116782396537
4978,2016-03-18,83.58333587646484,83.88983154296875,81.75337219238281,82.48355865478516,12152684.0,0.015108344961908271,1.4947437816263986,-1.848479796878807,72.08029920436967,64.8460806613521,-2.718451556023794,-4.750824694480258,-7.025817529347876,-3.0942113066271872,9.913034292023912,2.1364593505859375,3.1029162147333267,4.122373580932617,-0.7578805032259623,9.002627665091197,1.6822465388533345,6.5625006230119,-3.0108718872070312,90.76087706467592,11.949914657532418,2.4401270420792875,3,-2.4880294799804688,-5.697223663330078,-7.2364654541015625,-3.2497596740722656,2.3257675170898438,4,0.028796391927842224,3.7541363450318768,82.33932495117188,1.988501498112767,82.44749450683594,2.06665412826782,81.60913848876953,0.028796391927842224
4979,2016-03-21,82.9252700805664,83.94392395019531,82.29425048828125,82.86216735839844,2273580.0,-0.00787316980110786,-1.7518947227754904,0.057377731529656605,65.6108681451785,65.18178676875058,-1.874537672431245,-3.8978560799493778,-6.236909138691544,-2.445620435644628,10.319150862281363,1.6496734619140625,2.972507279891204,3.2137020111083956,-1.843441645837487,8.270845668054278,0.6851301826354614,5.74227383958133,-2.3528060913085938,69.78597161374415,-6.082626202409557,2.5285718284729377,3,-1.80291748046875,-4.444190979003906,-6.8961639404296875,-2.591693878173828,2.055328369140625,0,0.04598331741830419,1.4947437816263986,83.58333587646484,3.7541363450318768,82.33932495117188,1.988501498112767,82.44749450683594,0.04598331741830419
4980,2016-03-22,83.57432556152344,83.57432556152344,81.69928741455078,82.09593200683594,2681424.0,0.007826992668536814,1.5365886384278755,23.42836416394632,66.8122459797618,65.54464588370698,-2.1868752978369344,-4.216405642804958,-6.758831636901789,-3.1047909489641796,10.620316978459844,1.8750381469726562,2.7297190329479406,3.515695571899414,-1.6042272387060166,8.635618382504845,0.9557341665966987,6.075656977202129,-2.3275695800781193,89.03743799558275,14.249172870097667,2.559961405302715,3,-2.4519729614257812,-4.741680145263672,-7.865238189697266,-3.2407493591308594,-1.4333267211914062,1,0.04131162195070526,-1.7518947227754904,82.9252700805664,1.4947437816263986,83.58333587646484,3.7541363450318768,82.33932495117188,0.04131162195070526
4981,2016-03-23,83.31289672851562,84.13322448730469,82.8441390991211,83.85377502441406,2572704.0,-0.0031280998231372203,1.3442663891779396,-0.36585542069193294,63.99228191856902,66.44290830967572,-1.6984720507938391,-3.4256008428933455,-6.361386850813858,-2.858986325375753,11.073523089548846,1.2890853881835938,2.545032607316344,2.806692123413086,-1.7503165356085475,7.363700782434719,0.5281877939022621,5.08519645292391,-1.6136093139648438,76.96200687355909,4.4483718976690625,2.2785043295108176,3,-1.6000900268554688,-4.245872497558594,-7.603809356689453,-3.601329803466797,-0.9916000366210938,2,0.04187413026461195,1.5365886384278755,83.57432556152344,-1.7518947227754904,82.9252700805664,1.4947437816263986,83.58333587646484,0.04187413026461195
4982,2016-03-24,81.94268035888672,83.06950378417969,81.83450317382812,82.70892333984375,2118274.0,-0.016446629794831247,-1.5137470786002127,1.4166643157389907,53.45951801811009,66.075040978089,0.2711944297620619,-1.6590814405944911,-4.872631528664087,-1.525330961999316,11.33809648702797,1.4783935546875,2.535807862037359,1.1308811187744112,-2.8947273010633126,5.156489538612135,-0.8819230911444436,3.143685328693266,2.1905441284179688,9.99996865410114,-56.70911179204239,2.0128042099188614,3,0.41016387939453125,-2.8756561279296875,-6.296695709228516,-2.6638145446777344,-0.8473739624023438,3,0.04994501596822687,1.3442663891779396,83.31289672851562,1.5365886384278755,83.57432556152344,-1.7518947227754904,82.9252700805664,0.04994501596822687
4983,2016-03-29,82.5015869140625,82.97936248779297,81.75337219238281,82.3122787475586,1481903.0,0.006820701406494489,1.1417309191717924,-0.2470602292075314,57.28219717813828,65.21967005820633,0.05592214497251291,-1.9479619462409516,-5.25814381793414,-2.11619240242932,11.946570669443709,1.2259902954101562,2.4665684178842326,1.4549571990966825,-2.3753302115984667,5.285244609791832,-0.4601865062508921,3.370100904444257,1.6316375732421875,32.9630337814752,-29.912606322903024,1.9151437053475768,3,-0.14874267578125,-3.4345626831054688,-6.916450500488281,-4.520820617675781,-0.279449462890625,1,0.03562063422075501,-1.5137470786002127,81.94268035888672,1.3442663891779396,83.31289672851562,1.5365886384278755,83.57432556152344,0.03562063422075501
4984,2016-03-30,84.13322448730469,84.67410278320312,82.78103637695312,82.97034454345703,2778991.0,0.019777044712385727,-1.4561413928442393,6.142788054648773,63.937374017360895,64.37711707581187,-1.419769495014421,-3.1840973097265532,-6.683099643478499,-3.770333520444666,13.07068008524207,2.172515869140625,2.77388984607137,2.731870651245117,-0.8409817450203292,6.304723047510564,0.9454444531123869,4.5182968493778475,-2.379852294921875,81.8180885577626,18.51778966505232,1.7864261981327234,3,-1.5099411010742188,-4.7957611083984375,-8.548088073730469,-6.152458190917969,-1.2800674438476562,2,0.0211079382380972,1.1417309191717924,82.5015869140625,-1.5137470786002127,81.94268035888672,1.3442663891779396,83.31289672851562,0.0211079382380972
4985,2016-03-31,83.97096252441406,84.45775604248047,83.70052337646484,83.83574676513672,3011403.0,-0.001928631214118126,-2.7333132722724796,0.11627662854855958,61.292348763518056,63.36387068120643,-0.9915193263613702,-2.7368796758154588,-6.338806956329847,-3.637792409634912,13.74255376537663,0.757232666015625,2.9363846976800545,2.29962158203125,-1.1878122641102067,5.787055428172707,0.5559046589605146,4.0433385051019854,-2.21759033203125,75.9258775527263,13.958557625288911,1.74371692307073,3,-1.3476791381835938,-4.6334991455078125,-8.18299674987793,-6.310214996337891,-0.43270111083984375,3,0.012023631681004288,-1.4561413928442393,84.13322448730469,1.1417309191717924,82.5015869140625,-1.5137470786002127,81.94268035888672,0.012023631681004288
4986,2016-04-01,81.8615493774414,82.916259765625,80.9150161743164,82.70892333984375,2988494.0,-0.02512074511899698,2.1714252897188353,-6.266828415053885,62.66839227752947,63.01505838917063,1.146615594986912,-0.4002026079491401,-4.011161646674935,-1.5909632612788585,13.748738636948312,3.0559463500976562,2.726576121670533,0.03290367126464844,-3.164939085379359,3.230746427908656,-1.5660177070573553,1.6318250495866522,2.8125534057617188,25.179872176590333,-42.78244719552872,1.5989213783220055,4,0.9330101013183594,-2.5240859985351562,-6.073583602905273,-4.921970367431641,2.0012435913085938,4,0.0034136840191254514,-2.7333132722724796,83.97096252441406,-1.4561413928442393,84.13322448730469,1.1417309191717924,82.5015869140625,0.0034136840191254514
4987,2016-04-04,82.4294662475586,83.18669128417969,81.28461456298828,81.85253143310547,1798321.0,0.006937528967338125,-1.2210551635663887,-0.6808502975681345,58.27955997660586,61.48164291941911,0.6624987659880333,-0.7674972001746596,-4.385492887093008,-2.19389592602829,13.549023409398181,1.9020767211914062,2.46409579638555,0.44847412109375284,-2.542311549677109,3.4392597918646146,-1.046918714291678,1.9438669564791837,2.1694548034667918,40.28771429905157,-29.42782632284674,1.495392835385433,4,0.3650932312011719,-2.645782470703125,-6.52656364440918,-5.589046478271484,2.677337646484375,0,-0.0013122680588419922,2.1714252897188353,81.8615493774414,-2.7333132722724796,83.97096252441406,-1.4561413928442393,84.13322448730469,-0.0013122680588419922
4988,2016-04-05,80.39217376708984,80.906005859375,80.09468841552734,80.78881072998047,2809434.0,-0.02471558501119242,1.5714182081973158,-0.6874900819888918,42.978133753815094,58.96689465371205,2.4580066624907317,1.289025755847831,-2.223991612566806,-0.19705634989065857,12.977632353362175,2.33477783203125,2.1189886061711576,-1.5590702056884709,-4.602845261615542,1.4847048502386002,-3.0809577336520135,-0.037182677724928226,4.133069186401357,6.496143997414337,-58.91329393835889,1.5218875279635355,4,1.9922218322753906,-3.814697265625e-06,-4.205310821533203,-3.5517539978027344,4.64251708984375,1,0.008746282087503054,-1.2210551635663887,82.4294662475586,2.1714252897188353,81.8615493774414,-2.7333132722724796,83.97096252441406,0.008746282087503054
4989,2016-04-06,80.97811889648438,81.04122161865234,79.69804382324219,80.34709930419922,2237421.0,0.007288584223286598,2.547631761896606,-1.5909248288066478,47.53173921529188,56.82461612432652,1.750941918105454,0.7822351154001694,-2.6812988125779924,-0.8247759692439018,12.439804200476278,1.3431777954101562,1.9120540572851894,-0.9979152679443359,-3.9990947030870387,2.003264167198367,-2.4985049855156802,0.5026744496270084,3.3699018754882673,26.89395943032547,-36.21469798151249,1.5005897175713496,4,1.2079544067382812,-0.5859489440917969,-4.536596298217773,-4.137699127197266,3.073974609375,2,0.01536240371646258,1.5714182081973158,80.39217376708984,-1.2210551635663887,82.4294662475586,2.1714252897188353,81.8615493774414,0.01536240371646258
4990,2016-04-07,79.40056610107422,81.4378662109375,79.130126953125,80.906005859375,2218296.0,-0.01948122303787725,-1.255503980016032,-2.385725858129103,38.73333487555145,54.01806645288011,2.9884529768322494,2.4409161731885263,-1.1997369519842778,0.675927960790176,12.194306884425144,2.3077392578125,1.4283849656114995,-2.547522735595706,-5.636876853457366,0.5418313822659542,-4.092199794526536,-1.002845676664876,4.6684560539745945,6.666704281721716,-50.9317536300422,1.5446770589308283,4,2.5015487670898438,1.3657112121582031,-2.889179229736328,-2.5601463317871094,4.9760589599609375,3,0.04348320310446874,2.547631761896606,80.97811889648438,1.5714182081973158,80.39217376708984,-1.2210551635663887,82.4294662475586,0.04348320310446874
4991,2016-04-08,80.45527648925781,80.85191345214844,79.80622100830078,79.82424926757812,2037538.0,0.013283411441185278,-2.135115970538451,-0.4191647113079703,43.48909831449417,52.91024204136724,1.6603660730922911,1.4386682048447597,-2.2782613803958895,-0.43458923195562704,11.813268782927636,1.4513473510742188,1.1284508039411492,-1.4792907714843722,-4.593439612360669,1.6348580693919246,-3.0363651919225276,0.07778364895378331,3.218634049637089,32.666794557853834,-21.398498748114193,1.557074420438152,4,1.44683837890625,0.8022956848144531,-3.8920555114746094,-3.614856719970703,3.5878067016601562,4,0.03831923844955076,-1.255503980016032,79.40056610107422,2.547631761896606,80.97811889648438,1.5714182081973158,80.39217376708984,0.03831923844955076
4992,2016-04-11,80.58147430419922,81.09530639648438,79.46366882324219,80.23892211914062,2006158.0,0.0015685461594088235,1.381576529674772,0.5428485068310966,38.757579047825864,50.851951137999194,1.4759918065293078,1.5727295765815086,-2.3709190691686928,-0.6066388552442703,12.354453622996404,1.6316375732421875,0.7272961986519135,-1.4671276092529268,-4.159476065690143,1.2252208471842891,-2.8133018374715277,-0.12095338103432596,2.728933547834089,62.89043903729172,12.910586938060618,1.3461742282186049,4,1.3206405639648438,0.9059677124023438,-4.360807418823242,-3.7410545349121094,3.9033203125,0,0.040720509185071974,-2.135115970538451,80.45527648925781,-1.255503980016032,79.40056610107422,2.547631761896606,80.97811889648438,0.040720509185071974
4993,2016-04-12,80.96009063720703,81.11333465576172,79.70706176757812,80.63556671142578,1470131.0,0.004698553064175881,3.457198819944866,0.9473707654958908,42.48276095541721,48.468105242227665,0.9562823922400554,1.309532061610014,-2.7588550049858895,-1.0666506025855256,12.920727007124633,1.4062728881835938,0.38527412692059215,-1.1191608428955107,-3.743037996317227,1.5047163105262058,-2.431099419606369,0.19277773381534757,2.0158947429136163,79.29681301243058,30.507755364591908,1.3119385767108556,4,0.8338508605957031,0.5273513793945312,-4.638010025024414,-4.119670867919922,2.6593017578125,1,0.051219226957364805,1.381576529674772,80.58147430419922,-2.135115970538451,80.45527648925781,-1.255503980016032,79.40056610107422,0.051219226957364805
4994,2016-04-13,83.11457824707031,83.11457824707031,81.92465209960938,81.92465209960938,2615946.0,0.0266117242817554,1.0,3.6666823396652246,48.422993621838785,47.03817689315219,-1.5174744033985235,-0.813538189837459,-4.876604360211175,-3.2833470059748606,12.346387993856982,2.1544876098632812,0.3704506201615203,0.9889015197753963,-1.6754778705141007,3.6532809100648933,-0.3432881753693522,2.321091214920145,-3.9844512939453125,100.0,53.976310445087094,1.3321896951447483,4,-1.9561691284179688,-1.62713623046875,-6.242609024047852,-6.274158477783203,1.6226272583007812,2,0.02310199546649283,3.457198819944866,80.96009063720703,1.381576529674772,80.58147430419922,-2.135115970538451,80.45527648925781,0.02310199546649283
4995,2016-04-14,83.8718032836914,83.96195220947266,83.01541900634766,83.31289672851562,2039018.0,0.0091106163634751,1.5609511915697345,0.4696985240372902,51.854075311037285,45.836586119097504,-2.5593917646558424,-1.4678141824187776,-5.545105557428499,-4.121751315499779,11.89659407902469,0.946533203125,0.26563807427379516,1.632993316650385,-1.1293863551669716,4.3953729884677415,0.25180348074171377,3.014183152559056,-4.6619873046875,97.99592604465069,53.57714388250884,1.3811898359086776,4,-2.325763702392578,-2.3843612670898438,-6.999834060668945,-7.031383514404297,0.39664459228515625,3,0.0021495927726526975,1.0,83.11457824707031,3.457198819944866,80.96009063720703,1.381576529674772,80.58147430419922,0.0021495927726526975
4996,2016-04-15,83.62841033935547,83.9889907836914,83.27684020996094,83.52023315429688,2093526.0,-0.002901963887823822,-1.3939320108228717,0.19355146948414487,56.04396806778592,45.58818701811751,-2.278635450280504,-1.1925567957704004,-5.179695337543734,-3.965807270556155,11.110069180120725,0.7121505737304688,-0.1156341070715996,1.3305545806884709,-1.5002434745730113,4.161352635949953,-0.08484444694227022,2.745953608319212,-4.228508911132806,92.03193833527496,41.47240623372939,1.4153990276307438,4,-2.0688514709472656,-2.1409683227539062,-6.519807815551758,-6.787990570068359,2.0913848876953125,4,0.008946896379394387,1.5609511915697345,83.8718032836914,1.0,83.11457824707031,3.457198819944866,80.96009063720703,0.008946896379394387
4997,2016-04-18,83.93490600585938,84.25942993164062,82.53764343261719,82.55567169189453,1745683.0,0.003664970615370855,-1.4331204010673566,12.749770787784753,55.23371005377794,46.94991771811338,-2.6251944555704796,-1.447606013326208,-5.367686799468103,-4.354683226364841,10.664482525986429,1.7217864990234375,-0.44525545428491853,1.5572711944580107,-1.3668446364158484,4.48138702533187,0.09521327902108112,3.01932910989494,-4.259659216308592,92.87131633282385,38.430036476646166,1.4620579154369326,4,-2.2401275634765625,-2.4474639892578125,-6.373317718505859,-7.094486236572266,3.6148529052734375,0,0.001288822376843246,-1.3939320108228717,83.62841033935547,1.5609511915697345,83.8718032836914,1.0,83.11457824707031,0.001288822376843246
4998,2016-04-19,85.990234375,86.03530883789062,83.99800872802734,84.06111145019531,3137140.0,0.02448717067720496,1.0178561982846563,1.398691219666001,56.577287628855956,47.95497865295384,-4.249846030131835,-3.492428712622086,-7.261038496771818,-6.462852583607784,10.212959475707938,2.10040283203125,-0.5974429789534952,3.4922546386718807,0.18605134173385807,6.798457935609903,1.8391529902028765,5.145356287140885,-5.948252934082035,98.9034729543126,45.94543572396901,1.6531016484690082,4,-3.4075164794921875,-3.4075164794921875,-7.635364532470703,-8.807262420654297,2.0823745727539062,1,-0.017507101466145758,-1.4331204010673566,83.93490600585938,-1.3939320108228717,83.62841033935547,1.5609511915697345,83.8718032836914,-0.017507101466145758
4999,2016-04-20,86.73844909667969,86.91873931884766,85.54852294921875,85.58457946777344,2329557.0,0.00870115923183512,-1.2352948497747243,0.5981317281909718,59.4114338257424,50.25254520297506,-4.576272614918167,-4.1532621491877535,-7.777120060650503,-7.280245202605101,9.854331739317226,1.3702163696289062,-0.6794459589565349,4.049810409545898,0.23863176078668857,7.860989058305108,2.1442210851662935,5.955399733925503,-6.097134916064462,95.88481451103112,43.93877971421504,1.9055893243796063,4,-3.5472450256347656,-3.7140159606933594,-8.196525573730469,-9.555477142333984,2.2266006469726562,2,-0.03595933215480507,1.0178561982846563,85.990234375,-1.4331204010673566,83.93490600585938,-1.3939320108228717,83.62841033935547,-0.03595933215480507
5000,2016-04-21,87.02691650390625,87.17115020751953,85.94515991210938,86.72041320800781,2631681.0,0.0033257155302031105,3.121178703323759,0.2656307855064798,70.04902132075058,53.20364775922577,-4.100374997868812,-4.395149421823476,-7.809042052078894,-7.655051538999459,9.87922218137399,1.2259902954101562,-0.34159636809994254,4.1656482696533175,-0.10011103847909908,8.431407577785734,2.0327686155871163,6.298527923719519,-5.63231130670313,96.8871588923851,39.838774467296375,2.1328796540662056,4,-3.7095069885253906,-3.8762779235839844,-8.23934555053711,-9.843944549560547,1.6316375732421875,3,-0.02631037718580298,-1.2352948497747243,86.73844909667969,1.0178561982846563,85.990234375,-1.4331204010673566,83.93490600585938,-0.02631037718580298
5001,2016-04-22,86.80155181884766,87.41454315185547,86.6392822265625,87.25228118896484,2016567.0,-0.002589597495948004,1.0000196823272385,-1.470553094040922,67.43354324480545,56.38986600333461,-3.218590267800394,-4.105514502194396,-7.332017306538745,-7.513462804768352,9.684059530518324,0.7752609252929688,-0.0910988555274912,3.765850830078122,-0.8487180320114618,8.380419692167706,1.4585663990333302,6.073135261122914,-4.598230320200244,87.43071688372639,27.0947372378579,2.3072844310447893,4,-3.2407493591308594,-3.529216766357422,-7.899045944213867,-9.618579864501953,0.4507293701171875,4,-0.02918270341707263,3.121178703323759,87.02691650390625,-1.2352948497747243,86.73844909667969,1.0178561982846563,85.990234375,-0.02918270341707263
5002,2016-04-25,86.03530883789062,86.69337463378906,85.05271911621094,86.54012298583984,2215374.0,-0.00882752629303396,3.044423129366848,1.119993906361082,75.03999794170558,60.00733677958887,-1.7850844274836533,-3.179980490293403,-6.230064483420307,-6.854581967304284,9.741912344068407,1.7488327026367188,0.4511252895325413,2.7949764251709013,-1.9758370380026662,7.565789888344469,0.40956969358411754,5.180383156757685,-2.998191874729926,59.63060391414254,-7.20528484938086,2.3854067315867855,4,-1.3657112121582031,-2.7629737854003906,-7.132802963256836,-8.852336883544922,1.38824462890625,0,-0.0036672572586953223,1.0000196823272385,86.80155181884766,3.121178703323759,87.02691650390625,-1.2352948497747243,86.73844909667969,-0.0036672572586953223
5003,2016-04-26,85.44034576416016,86.65731811523438,85.08877563476562,86.11643981933594,1843712.0,-0.006915336061052657,-1.274511973182726,1.339293001042816,69.78418044925593,62.38080198263522,-0.5450848179877852,-2.4807540043780705,-5.340650439931451,-6.3542582334382445,9.850995720637517,1.56854248046875,0.8768409672347701,2.053075408935541,-2.8022122974873014,6.908363115358384,-0.3745684442758801,4.4807192621469625,-1.7028406108082947,16.41217305350342,-53.18444063169447,2.427643853211418,4,-0.4642524719238281,-2.168010711669922,-6.416143417358398,-8.135677337646484,1.5054397583007812,1,0.024688724373789883,3.044423129366848,86.03530883789062,1.0000196823272385,86.80155181884766,3.121178703323759,87.02691650390625,0.024688724373789883
5004,2016-04-27,85.90910339355469,86.07136535644531,85.18793487548828,85.6476821899414,1372291.0,0.0054863732725103365,2.0154034452676397,-0.38666395838270307,82.00353991331039,65.7307424939989,-0.6434137897124685,-2.9614823807958714,-5.549355907791934,-6.900776760795424,9.157762754092817,0.8834304809570312,1.4207122348383336,2.433039093017584,-2.5431388081479724,7.40921699418314,-0.055049857565194316,4.921128043600362,-1.5832721604422488,36.2594445826294,-39.59142726886188,2.4880889505827786,4,-0.9330101013183594,-2.636768341064453,-6.418394088745117,-8.252864837646484,-0.0090179443359375,2,0.02518365887591756,-1.274511973182726,85.44034576416016,3.044423129366848,86.03530883789062,1.0000196823272385,86.80155181884766,0.02518365887591756
5005,2016-04-28,84.98059844970703,85.71979522705078,83.6824951171875,85.44935607910156,2455200.0,-0.010807992484732631,3.0357123965693127,-1.793112505472056,72.53139389740164,67.56267869728953,0.512845268001854,-2.0590271719720192,-4.363901378396434,-5.998790335805978,8.310605164671228,2.2266082763671875,1.898167764674895,1.4540523529052791,-3.563577123318254,6.471681829128812,-1.0547623852064874,3.9628670910170456,2.4339447021484375,34.78259980742773,-44.60862938805373,2.5088147381117665,4,-0.004505157470703125,-1.7082633972167969,-5.178882598876953,-7.297313690185547,1.3071212768554688,3,0.04688659960783137,2.0154034452676397,85.90910339355469,-1.274511973182726,85.44034576416016,3.044423129366848,86.03530883789062,0.04688659960783137
5006,2016-04-29,82.14099884033203,84.41268157958984,82.14099884033203,84.0881576538086,3861732.0,-0.0334146812469851,-1.333330721187377,4.1538711935027095,56.11306828716857,67.66038516766628,3.485840595918461,0.8459540294637407,-1.3627634559713613,-3.205225451483159,9.000431373225775,2.839599609375,2.0827339399972686,-1.399519729614255,-6.399151272616805,3.6001118133882954,-3.89933550111553,1.1002960418870202,5.198903350830079,0.0,-78.11267670250925,2.4998157715012757,4,2.6367721557617188,1.1313362121582031,-2.1634998321533203,-4.457714080810547,5.625114440917969,4,0.0793459457375898,3.0357123965693127,84.98059844970703,2.0154034452676397,85.90910339355469,-1.274511973182726,85.44034576416016,0.0793459457375898
5007,2016-05-02,82.32129669189453,82.73596954345703,82.05986785888672,82.41143798828125,1575968.0,0.0021949800234712935,-1.2058819868818997,0.046293756709949924,55.41996067843074,67.5317932842857,3.4113178996576607,0.6926493729276046,-1.388012431309022,-3.4437873939361765,9.86249318928692,0.6761016845703125,2.1617472522688246,-1.213813400268549,-6.218736842128621,3.791110041591523,-3.716275121198578,1.2886483206614798,4.810649365234383,5.686387419784698,-69.2908361776952,2.502461720930036,5,2.4159088134765625,0.9510383605957031,-1.9313812255859375,-4.543361663818359,4.498283386230469,0,0.059899256877908424,-1.333330721187377,82.14099884033203,3.0357123965693127,84.98059844970703,2.0154034452676397,85.90910339355469,0.059899256877908424
5008,2016-05-03,81.09530639648438,82.0779037475586,81.05924987792969,81.9787368774414,2657665.0,-0.014892747620323443,-1.1320930975288435,9.800507829030893,41.317831593422454,65.52139303625015,4.324735069787081,2.080695871297536,-0.008141818956460156,-2.2519716085399324,10.370262980445592,1.2620468139648438,2.1632521609121085,-2.4749603271484375,-7.396103801135553,2.4461831468386777,-4.935532064141995,-0.014388590154879921,5.7323149687500035,0.7193872269951351,-68.15586050284985,2.4605717369935594,5,3.141590118408203,2.1770286560058594,-0.3853721618652344,-3.317371368408203,5.102264404296875,1,0.0780346896942834,-1.2058819868818997,82.32129669189453,-1.333330721187377,82.14099884033203,3.0357123965693127,84.98059844970703,0.0780346896942834
5009,2016-05-04,82.22213745117188,82.87118530273438,81.4378662109375,82.69990539550781,3531427.0,0.013895145166334277,2.4945034504566506,0.5408098935168792,43.125505115215546,62.52989123563514,2.7825034655759,1.1086850143624787,-1.0194609065335953,-3.40230951905113,10.543472104070005,1.77587890625,2.1867498408536363,-1.4103302001953182,-6.223791483637683,3.4031310832470467,-3.8170608419165006,0.9964004415258643,4.144014195078128,24.95174890770004,-38.577658910528896,2.4067306417211802,5,2.014759063720703,1.0501976013183594,-1.5122032165527344,-4.444202423095703,1.7758712768554688,2,0.05744983307073759,-1.1320930975288435,81.09530639648438,-1.2058819868818997,82.32129669189453,-1.333330721187377,82.14099884033203,0.05744983307073759
5010,2016-05-05,82.85315704345703,83.21373748779297,81.99677276611328,82.67285919189453,2179635.0,0.007674570521350121,1.6999898439351366,-0.37737536329085625,46.870464955268595,60.24510475901993,1.673120918765079,0.7900957741057226,-1.4839877091264668,-4.041170671442913,10.389131765316673,1.2169647216796875,2.0381229566282286,-0.9519401550292912,-5.356650799343711,3.452770489285129,-3.154295477186494,1.2504151671279118,3.0884424613273467,53.49466830170564,-6.163770822141693,2.202355322157209,5,1.0231552124023438,0.4191780090332031,-1.8727836608886719,-4.804782867431641,-0.32452392578125,3,0.03677504291313349,2.4945034504566506,82.22213745117188,-1.1320930975288435,81.09530639648438,-1.2058819868818997,82.32129669189453,0.03677504291313349
5011,2016-05-06,83.53826141357422,83.7546157836914,82.04183959960938,82.22213745117188,3135708.0,0.008268898791120805,-1.0430084042025562,7.299720717670954,48.44632067673464,57.29025172957871,0.5324295983917722,0.3665991580406853,-1.9179712673482925,-4.70343992997843,10.109546922534584,1.7127761840820312,1.7716777239289172,-0.42098503112792685,-4.538512983561816,3.696542921305962,-2.4797490073448643,1.6377789450890106,2.012750121061785,91.97309835912445,35.00743212300054,2.0587639762169414,5,0.3200225830078125,-0.2659263610839844,-2.5578880310058594,-5.489887237548828,-2.2536468505859375,4,0.03291256325501557,1.6999898439351366,82.85315704345703,2.4945034504566506,82.22213745117188,-1.1320930975288435,81.09530639648438,0.03291256325501557
5012,2016-05-09,83.86279296875,84.71015930175781,83.2227554321289,83.89884948730469,1987038.0,0.00388482534451029,-1.2602661905534815,-0.02739598972795307,40.35951305252124,54.02084424105264,-0.14827428496050743,0.3167395451824575,-2.0298032194049256,-4.981426823189679,9.490073281449607,1.4874038696289062,1.311095761725312,-0.2605194091796932,-4.0606102423475505,3.539571423988164,-2.160564825763629,1.6395260074042426,1.3288776333494923,76.79026689960128,24.091379458750836,1.900045416583931,5,-0.2974853515625,-0.5904579162597656,-2.796781539916992,-5.814418792724609,-1.1358413696289062,0,0.0465441249250369,-1.0430084042025562,83.53826141357422,1.6999898439351366,82.85315704345703,2.4945034504566506,82.22213745117188,0.0465441249250369
5013,2016-05-10,85.10680389404297,85.14286041259766,84.36760711669922,84.54789733886719,2378340.0,0.014833883791069535,1.4571449298141677,-15.500846381718155,42.924155929749425,49.678690465101425,-1.6143386648717808,-0.6331430184252724,-3.1059173945497776,-6.1992545557864105,8.933959918641094,1.2800674438476562,0.9118049823493664,0.7761558532714901,-2.7390682200270504,4.2913799265700305,-0.9814561833777873,2.5337678899207674,-4.047554016113281,99.02681309086717,49.651236447632826,1.7576120366492727,5,-1.7172813415527344,-1.8344688415527344,-3.8176822662353516,-7.058429718017578,-3.1731414794921875,1,0.020125020629542467,-1.2602661905534815,83.86279296875,-1.0430084042025562,83.53826141357422,1.6999898439351366,82.85315704345703,0.020125020629542467
5014,2016-05-11,85.0346908569336,85.44935607910156,84.52085876464844,84.91749572753906,2102575.0,-0.0008473239953782352,-1.0396021351299263,0.20968644634642422,41.19523003167525,46.19689448002071,-1.876655385744229,-0.43195065595695326,-2.8385820649986613,-6.101255711868674,9.539987044502384,0.928497314453125,0.45847132136842106,0.6080371856689482,-2.8720508434119267,4.088125214749823,-1.1320068288714822,2.3480812002093785,-3.893768768310551,87.98971133852038,42.78065765372054,1.740044014540436,5,-1.7803878784179688,-1.7623558044433594,-3.6464080810546875,-6.986316680908203,-1.8389816284179688,2,0.013675359222557137,1.4571449298141677,85.10680389404297,-1.2602661905534815,83.86279296875,-1.0430084042025562,83.53826141357422,0.013675359222557137
5015,2016-05-12,84.05209350585938,85.50344848632812,83.7546157836914,84.19632720947266,2881067.0,-0.011555252817081252,-3.7317596788010774,-1.230714146214439,38.610895681913995,44.25220863499243,-1.1617922208547071,0.5953711133816171,-1.7175591433546913,-5.124995944089363,9.570321450823261,1.7488327026367188,0.07056251616914722,-0.3835746765136747,-3.858541436367716,3.0913920833403665,-2.1210580564406882,1.3539087034133388,-2.738834057617197,58.072820241558674,17.452512927327604,1.7374833799270173,5,-0.7707443237304688,-0.7797584533691406,-2.762971878051758,-6.003719329833984,1.5414962768554688,3,-0.000643467349546234,-1.0396021351299263,85.0346908569336,1.4571449298141677,85.10680389404297,-1.2602661905534815,83.86279296875,-0.000643467349546234
5016,2016-05-13,84.37662506103516,84.68312072753906,82.83512878417969,83.02442932128906,2173324.0,0.00386107640677813,-1.1354233246201384,-9.375033060037028,42.868239889726986,42.857572991803124,-1.2693345104102747,0.34758908402139355,-1.9016898022944844,-5.439072720409712,9.771830071054227,1.847991943359375,-0.5036615351455964,-0.09645385742187784,-3.550877444543829,3.3579697297000735,-1.8236656509828464,1.6307579361390907,-2.811954270507826,57.77029924916081,18.746883496658008,1.727211793560974,5,-1.09527587890625,-0.9375190734863281,-3.042428970336914,-6.328250885009766,1.9471511840820312,4,-0.021901704909654818,-3.7317596788010774,84.05209350585938,-1.0396021351299263,85.0346908569336,1.4571449298141677,85.10680389404297,-0.021901704909654818
5017,2016-05-17,84.04308319091797,85.4673843383789,83.80870056152344,84.5118408203125,2512650.0,-0.00395301269606263,-2.5384390029540294,-0.34666403362766945,43.85409731320203,43.13938029400086,-0.7441253465489552,0.7269204425882378,-1.4502334522633191,-5.08237174552967,10.253779735438757,1.6586837768554688,-0.9263654701108663,-0.43540458679198935,-3.886617406205076,3.0158082326210973,-2.1610109964985327,1.290201822914554,-2.2420857386425865,45.27022776789748,3.246743200804751,1.7256064097065433,5,-0.5724258422851562,-0.6039772033691406,-2.4632396697998047,-5.994709014892578,2.587188720703125,1,-0.03282207795332026,-1.1354233246201384,84.37662506103516,-3.7317596788010774,84.05209350585938,-1.0396021351299263,85.0346908569336,-0.03282207795332026
5018,2016-05-18,84.48479461669922,84.52085876464844,83.31289672851562,83.31289672851562,1750678.0,0.005255773693806809,-1.0615482770518805,-2.500008137888381,43.72019238337817,43.205456657130036,-0.7313888022942194,0.17564803639253057,-1.818195467555995,-5.490779688425093,9.945253779178643,1.2079620361328125,-0.9512442764969222,0.08157882690429119,-3.2956818725288173,3.4588395263373997,-1.607051522812256,1.7702091766208383,-2.4616501023806734,61.82414465520297,18.28372182882621,1.6886303497165516,5,-0.7346839904785156,-0.9239921569824219,-2.7900161743164062,-6.436420440673828,3.6418991088867188,2,-0.02080662000249056,-2.5384390029540294,84.04308319091797,-1.1354233246201384,84.37662506103516,-3.7317596788010774,84.05209350585938,-0.02080662000249056
5019,2016-05-19,83.61939239501953,84.34957885742188,83.24980163574219,84.26844787597656,2040631.0,-0.010243289642899,1.7110897960335147,-0.553849859703261,43.964831382227345,42.88260848234768,0.3945484540010966,0.8383815221365154,-0.8713049271028979,-4.627426753810596,9.22996906727297,1.2349929809570312,-0.9904590949040823,-0.6278705596923828,-3.834856863731517,2.579115744346751,-2.23136371171195,0.9756225923271842,-1.387429642380411,29.391665856545686,-14.626329814948292,1.6034931520195683,5,0.15325164794921875,0.6175041198730469,-1.9787006378173828,-5.571018218994141,-2.0192642211914062,3,-0.020159557875107814,-1.0615482770518805,84.48479461669922,-2.5384390029540294,84.04308319091797,-1.1354233246201384,84.37662506103516,-0.020159557875107814
5020,2016-05-20,84.7372055053711,84.88143920898438,84.10618591308594,84.15126037597656,2570126.0,0.013367869322357562,-1.2933297222880487,-0.9027658599085491,63.58488667883474,44.564671371469906,-0.4781945046526488,-0.48461269874523794,-1.8761051677975473,-5.740809927289234,8.244285984208672,1.2620468139648438,-0.682368930310119,0.6044281005859347,-2.3372522824052737,3.546108483577143,-0.8664120909096624,2.0752682920815317,-2.308953608710638,72.26033650710839,21.737705981863783,1.4708401914956029,5,-0.5679168701171875,-0.5003089904785156,-3.4142799377441406,-6.688831329345703,-5.958648681640625,4,-0.018191492953561705,1.7110897960335147,83.61939239501953,-1.0615482770518805,84.48479461669922,-2.5384390029540294,84.04308319091797,-0.018191492953561705
5021,2016-05-23,84.26844787597656,85.40428924560547,83.85377502441406,84.98961639404297,2214985.0,-0.0055318986105202805,1.0,-1.2307782450749338,59.89008476540127,46.734734895123246,0.11737590094385553,-0.22699743423856944,-1.3221534276056843,-5.2631063272885115,7.185021442296327,1.5505142211914062,-0.46588435220624547,0.2623256683349666,-2.40044950978627,2.9251008464562034,-1.0690619207256447,1.593713257395578,-1.6556841839360459,45.934983124787124,-9.835336508574045,1.3313875890606157,5,-0.09915924072265625,-0.031551361083984375,-2.751707077026367,-6.220073699951172,-3.8672637939453125,0,0.01572524402832931,-1.2933297222880487,84.7372055053711,1.7110897960335147,83.61939239501953,-1.0615482770518805,84.48479461669922,0.01572524402832931
5022,2016-05-24,85.71979522705078,85.86402893066406,83.5653076171875,83.83574676513672,2298300.0,0.01722290356184386,1.116183680062931,-2.612494049193335,72.96327866616659,50.0724151991696,-1.1654092321777512,-1.795236974628537,-2.5915107693596013,-6.721590672759817,7.160602043023201,2.2987213134765625,-0.29520479159300805,1.7294486999511776,-0.8860260875366635,4.344923487439019,0.42171130620725705,3.037186093695098,-2.933590447353012,94.48274050640299,30.437335995175047,1.3077373937439194,5,-1.3702163696289062,-1.4828987121582031,-4.196294784545898,-7.671421051025391,-3.8943023681640625,1,0.007045992310954707,1.0,84.26844787597656,-1.2933297222880487,84.7372055053711,1.7110897960335147,83.61939239501953,0.007045992310954707
5023,2016-05-25,87.54975891113281,87.74807739257812,86.20658874511719,86.54012298583984,2621913.0,0.021348204101921953,1.1923037276954043,0.5358863881172402,74.72800336552012,53.79827890293013,-2.9194036484401806,-3.645998146653355,-4.2804369064520955,-8.534160782848986,7.488141076798775,2.0282821655273438,-0.1352787674683782,3.453941726684576,0.4508625255337506,6.457020927835401,1.9524021261091633,4.955481327259989,-4.517328199357735,95.59123334882412,25.501895015426427,1.501539600575413,5,-2.2581558227539062,-3.1460952758789062,-5.958648681640625,-9.501384735107422,-4.786750793457031,2,-0.010502450388755968,1.116183680062931,85.71979522705078,1.0,84.26844787597656,-1.2933297222880487,84.7372055053711,-0.010502450388755968
5024,2016-05-26,88.0726089477539,88.2979736328125,87.45059967041016,87.55877685546875,2246293.0,0.005972032854502984,-1.3209796566604324,0.5089280991423282,74.47166523106507,57.78280885283581,-3.3145695037670038,-4.214534579639519,-4.712550642967386,-8.973787559184586,7.924056716451244,0.8473739624023438,0.14252572452807044,3.868616485595709,0.4617926736054301,7.2754402975859875,2.1652045796005694,5.572028391590848,-4.568613567898524,95.2381029146247,22.097493145039266,1.703411905995137,5,-2.5060577392578125,-3.3939971923828125,-5.489891052246094,-9.343631744384766,-5.084236145019531,3,0.0006140930588773852,1.1923037276954043,87.54975891113281,1.116183680062931,85.71979522705078,1.0,84.26844787597656,0.0006140930588773852
5025,2016-05-27,88.96504974365234,88.96504974365234,87.66694641113281,87.83822631835938,2488506.0,0.010133011915518964,1.3040048749111344,2.192979851222735,74.95852526800677,61.34839611708912,-3.840710585257554,-5.052193582734986,-5.483414933763385,-9.784743278811192,8.823283711278023,1.2981033325195312,0.33852109676450937,4.561834716796881,0.5512858035770307,8.57238363001673,2.5565602601869557,6.567109173406806,-4.8857769734421055,100.0,28.03363414791326,2.0052744566099228,5,-2.857624053955078,-3.952899932861328,-5.857231140136719,-9.794357299804688,-6.256126403808594,4,-0.08278443715870243,-1.3209796566604324,88.0726089477539,1.1923037276954043,87.54975891113281,1.116183680062931,85.71979522705078,-0.08278443715870243
5026,2016-05-30,88.65855407714844,88.96504974365234,88.16275024414062,88.86589050292969,1263124.0,-0.003445124432426616,2.9555764528869664,-0.18400081248518907,72.09299873471109,64.48605183059013,-3.199398941943855,-4.46110670336796,-5.083424479575768,-9.39282367890604,8.99072268729053,0.8022994995117188,0.5720516096679944,3.9294612884521456,-0.35681422214261715,8.215736799046908,1.7863235331547713,6.07259904374952,-3.8952725306562996,94.32388326468906,22.01893610796124,2.14313775529738,5,-2.551128387451172,-3.646404266357422,-5.424530029296875,-9.361656188964844,-7.6804351806640625,0,-0.11143873658057457,1.3040048749111344,88.96504974365234,-1.3209796566604324,88.0726089477539,1.1923037276954043,87.54975891113281,-0.11143873658057457
5027,2016-05-31,87.25228118896484,88.76673126220703,87.1621322631836,88.50531005859375,5119980.0,-0.015861671812963385,-1.2389856761892595,6.043457462466883,59.73814780852543,66.26582465560648,-1.4416313029119294,-2.8105753209796376,-3.594582995946112,-7.884831295160581,8.863797156696975,1.6045989990234375,0.914897582453932,2.276639175415042,-1.9937242154920227,6.5470025663221065,0.14145747996150249,4.411820870868581,-1.9007520948702705,37.908545540537176,-29.735015365540733,2.135181695453535,5,-1.1448554992675781,-2.240131378173828,-3.835712432861328,-7.833686828613281,-7.8877716064453125,1,-0.07852054999107672,2.9555764528869664,88.65855407714844,1.3040048749111344,88.96504974365234,-1.3209796566604324,88.0726089477539,-0.07852054999107672
5028,2016-06-01,87.42355346679688,87.89231872558594,86.819580078125,87.10804748535156,2013992.0,0.001962954727350974,-1.4040556020996118,-0.2517946625912553,60.74612266750866,68.13041257619331,-1.287607643564968,-2.61765113402123,-3.7196984199834873,-7.94400703678707,8.175172408525484,1.0727386474609375,1.1956826511098342,2.1314990997314425,-1.856745389741917,6.119743589204802,0.13737685499476981,4.125621344468115,-1.5661314817642165,28.151103619701935,-35.39372829552371,1.9941222447366787,6,-1.1583747863769531,-2.4114036560058594,-3.452587127685547,-8.004959106445312,-8.004959106445312,2,-0.06403378021045869,-1.2389856761892595,87.25228118896484,2.9555764528869664,88.65855407714844,1.3040048749111344,88.96504974365234,-0.06403378021045869
5029,2016-06-02,86.94578552246094,87.73004913330078,86.68435668945312,87.19818878173828,1650648.0,-0.005464979692427985,-1.6976529055749643,-0.7999951637084683,63.636409395007966,68.13613732243476,-0.32225856913618145,-1.863391653068149,-3.179158999565061,-7.348010144678668,7.922982974668767,1.0456924438476562,1.4995195237492283,1.417548751831049,-2.3590757873122925,5.1941732909743905,-0.47076351774062175,3.3058610214027198,-0.6532956512215264,11.462692558582969,-50.59425963968981,1.888312269571674,6,-0.6806068420410156,-1.9336357116699219,-2.8215713500976562,-7.527191162109375,-6.4995269775390625,3,-0.04810787986617948,-1.4040556020996118,87.42355346679688,-1.2389856761892595,87.25228118896484,2.9555764528869664,88.65855407714844,-0.04810787986617948
5030,2016-06-03,85.90008544921875,87.47764587402344,85.24201965332031,87.07198333740234,2099085.0,-0.012027035778198192,1.2545384600588585,4.642958619230421,56.72233290533866,67.78416489353893,1.0121852864175764,-0.6089399913929014,-2.102468563980551,-6.195870537936713,7.527975294661854,2.235626220703125,1.7713742647719357,0.2195022583007784,-3.342483367085478,3.781487883687035,-1.5614905543923498,2.0004950709939067,3.0649642944335938,17.675543305634395,-43.06789236391778,1.7809928126931316,6,0.3650932312011719,-0.8879356384277344,-1.7758712768554688,-6.251617431640625,-2.5601425170898438,4,-0.03389650465721228,-1.6976529055749643,86.94578552246094,-1.4040556020996118,87.42355346679688,-1.2389856761892595,87.25228118896484,-0.03389650465721228
5031,2016-06-06,86.2877197265625,86.60322570800781,85.63866424560547,85.63866424560547,1079705.0,0.004512618064540952,-1.972200345585556,-0.553849859703261,59.857496192147615,66.32796684087015,1.0517050663393093,-0.8221841926748823,-2.4455412585824234,-6.469124610208979,7.4465713600086305,0.9645614624023438,2.141463089172234,0.4696636199951172,-2.9537194006260137,3.893046640616248,-1.2420278903154411,2.1813551303056755,2.602869415283209,29.66767750886922,-31.668455125607917,1.7116915103105643,6,0.8158149719238281,-1.2755699157714844,-2.1635055541992188,-6.071331024169922,-2.0913925170898438,0,-0.04147515310474781,1.2545384600588585,85.90008544921875,-1.6976529055749643,86.94578552246094,-1.4040556020996118,87.42355346679688,-0.04147515310474781
5032,2016-06-07,87.76611328125,88.2979736328125,86.89169311523438,86.89169311523438,2085224.0,0.01713330192723128,-2.2164869298153773,1.3472194468280183,63.20757208460188,65.04791892076813,-0.11833687777857449,-2.1008698251778526,-3.817102477740164,-7.82553909495158,8.164300588242655,2.01025390625,2.2459965138309315,1.7528911590576115,-1.6461163136441144,5.151898631759337,0.053387422706748566,3.4523948954084744,1.0515044708252077,82.59593059543128,20.440757863191607,1.6995037363508607,6,-0.6625785827636719,-2.7539634704589844,-3.741060256958008,-7.198158264160156,-3.9754409790039062,1,-0.07734185930067594,-1.972200345585556,86.2877197265625,1.2545384600588585,85.90008544921875,-1.6976529055749643,86.94578552246094,-0.07734185930067594
5033,2016-06-08,86.819580078125,87.64891815185547,86.66632843017578,87.64891815185547,1571084.0,-0.010784722801746915,1.369575816674793,-0.9484434439674728,62.797431086296584,63.750781793571626,0.7976047338404726,-1.0745323510970053,-2.7905510717000936,-6.738550360605643,8.623329565434975,1.0997848510742188,2.4266138882506567,0.7207191467285128,-2.6684240483166946,4.10986234177372,-0.9738524507940838,2.4152907442511093,1.9265257119751027,51.62251903632505,-14.070724536709072,1.6945715975226006,6,0.2839546203613281,-1.8074302673339844,-2.814809799194336,-6.111896514892578,-2.01025390625,2,-0.08586853897354707,-2.2164869298153773,87.76611328125,-1.972200345585556,86.2877197265625,1.2545384600588585,85.90008544921875,-0.08586853897354707
5034,2016-06-09,86.19757080078125,86.819580078125,85.67472076416016,86.819580078125,1519838.0,-0.007164389378341074,2.68116475321362,0.7500068995335916,56.08108580356695,61.65328851974497,1.2579567094754083,-0.380441544167752,-2.1467021949337664,-5.972950860705382,8.705783555920322,1.1448593139648438,2.3337285661287126,0.0405658721923885,-3.3114031103991977,3.3925348547839747,-1.6354186191034046,1.7165503634881816,2.4784532665832586,31.26850580451879,-32.206309345982284,1.6759844912957955,6,0.9059638977050781,-0.9961128234863281,-2.4429550170898438,-5.489887237548828,-1.018646240234375,3,-0.07864463438415426,1.369575816674793,86.819580078125,-2.2164869298153773,87.76611328125,-1.972200345585556,86.2877197265625,-0.07864463438415426
5035,2016-06-10,83.99800872802734,85.8009262084961,83.88082122802734,85.74684143066406,2618743.0,-0.02551768051372938,1.0679619229173258,2.8115862035129036,49.01574333078432,59.08914903041977,2.9936643791287167,1.9129382163920212,0.054821647370147275,-3.654517310467668,9.446473833168916,2.3167495727539062,1.998711161359921,-2.156291961669922,-5.51549056674348,1.2029066434036366,-3.8358912642067082,-0.4766926591331355,4.6093352510562795,2.6530101128738353,-60.436338797701914,1.6795993025367824,6,2.3257675170898438,1.4829025268554688,-0.2433929443359375,-3.290325164794922,0.6851119995117188,4,-0.042283742637346244,2.68116475321362,86.19757080078125,1.369575816674793,86.819580078125,-2.2164869298153773,87.76611328125,-0.042283742637346244
5036,2016-06-13,82.52863311767578,83.6734848022461,82.52863311767578,82.93428802490234,2439900.0,-0.017492981471848634,-4.6444611623095735,0.2319575260772261,38.40106441153992,56.71836198631027,3.9136278917961675,3.4116872807605603,1.577128296337122,-2.0453960316562814,9.928488028819595,1.4693756103515625,1.5674650565196941,-3.5332679748535156,-7.187093756875271,0.1205578071682396,-5.360180865864393,-1.706355083842638,5.889649951365584,0.0,-56.676180180567314,1.826912891010878,6,2.8846702575683594,2.974811553955078,1.0456905364990234,-1.8209495544433594,1.7668609619140625,0,0.009830646453289793,1.0679619229173258,83.99800872802734,2.68116475321362,86.19757080078125,1.369575816674793,86.819580078125,0.009830646453289793
5037,2016-06-14,81.28461456298828,82.28523254394531,81.11333465576172,81.59111022949219,3350908.0,-0.01507378115561031,-2.6110869488556885,0.7555576452886966,26.214923467540544,52.8815620752027,4.718289283369785,4.678311785071372,2.842405149449391,-0.6851512874076491,11.121167519027214,1.4152984619140625,0.9835093648120079,-4.639363098144528,-8.788706405030524,-0.4900197912585327,-6.714034751587533,-2.5646914447015234,6.780289508971151,2.620728620924738,-47.10332719637162,2.074671653443,6,3.421039581298828,3.75457763671875,2.2806949615478516,-0.5769309997558594,4.633506774902344,1,0.03582120259951593,-4.6444611623095735,82.52863311767578,1.0679619229173258,83.99800872802734,2.68116475321362,86.19757080078125,0.03582120259951593
5038,2016-06-15,82.7269515991211,83.24980163574219,81.81647491455078,82.03282928466797,2877700.0,0.017744280930496847,-1.5439957751056224,-2.2647051502252755,31.030063136919395,49.25863471319286,2.8381387048939644,3.2649235673437715,1.5042028684203075,-2.026308363553113,11.880603089064957,1.9651870727539062,0.44710168023785,-3.1091339111328153,-7.4565763322756595,1.2383085100100288,-5.2828551217042445,-0.9354127005613861,4.7818269195425245,28.278085219318942,-15.040663671847138,2.1737212105714243,6,1.9787025451660156,2.3122406005859375,0.6918697357177734,-2.019268035888672,3.0198898315429688,2,0.012858212258075152,-2.6110869488556885,81.28461456298828,-4.6444611623095735,82.52863311767578,1.0679619229173258,83.99800872802734,0.012858212258075152
5039,2016-06-16,81.93366241455078,82.34833526611328,80.7166976928711,81.41082000732422,3060975.0,-0.009589247146618463,1.413329270907388,0.7532424708727192,24.871140766851497,45.71961336447207,3.1801131648498284,4.137582795017153,2.375666098677087,-1.1378719498210614,12.802748640188216,2.01025390625,0.12136590655177315,-3.818136596679693,-8.405288160888759,0.7690149675293725,-6.111712378784219,-1.5245608145751675,5.063480595080691,23.93607442977191,-11.708376032656414,2.2935757821045324,6,2.5736732482910156,2.9072113037109375,1.3972663879394531,-0.7797584533691406,3.5427398681640625,3,0.03509746388211643,-1.5439957751056224,82.7269515991211,-2.6110869488556885,81.28461456298828,-4.6444611623095735,82.52863311767578,0.03509746388211643
5040,2016-06-17,83.19570922851562,83.52023315429688,82.55567169189453,82.85315704345703,5859265.0,0.015403275976843434,-1.0576808834419733,0.6551729169706698,31.724986345283128,42.593778937042686,1.6696944867764074,2.902966257849286,1.2589272266648948,-2.3999577726650045,13.871187295973952,1.5865707397460938,-0.23485577480080622,-2.4790149688720646,-7.188125778970033,2.2300958412259035,-4.833570373921049,-0.12445956382308054,3.1733892494398077,83.84139418710264,53.321913269439676,2.3545554050489805,6,1.3116264343261719,1.6451644897460938,0.06760978698730469,-1.433319091796875,2.8215713500976562,4,0.02383795210620665,1.413329270907388,81.93366241455078,-1.5439957751056224,82.7269515991211,-2.6110869488556885,81.28461456298828,0.02383795210620665
5041,2016-06-20,85.59358978271484,86.12545776367188,84.79129028320312,84.91749572753906,3094557.0,0.028822166148171124,-1.8737972572123482,1.9736965188534266,44.796366877580766,40.548089469595894,-0.9353668425754762,0.6423877727866909,-0.9967875393308958,-4.753275571539291,14.377561277227441,2.92974853515625,-0.557929999350705,-0.14739151000976847,-4.810254005604065,4.515470985584528,-2.4788227578069097,2.184039737787373,-4.87689208984375,90.16654512319148,58.07916236197024,2.3314312477971466,6,-1.4107818603515625,-0.752716064453125,-2.3167476654052734,-3.8311996459960938,0.6760940551757812,0,-0.010637117306179888,-1.0576808834419733,83.19570922851562,1.413329270907388,81.93366241455078,-1.5439957751056224,82.7269515991211,-0.010637117306179888
5042,2016-06-21,86.32377624511719,86.72943115234375,85.24201965332031,85.33216857910156,2311585.0,0.008530854521418885,-1.538449519543762,1.4666711804732726,46.66668208263576,38.75578402474469,-2.1139714385311237,-0.042403976329040916,-1.577460587658635,-5.406276998212235,14.72487611763696,1.4874114990234375,-0.7176535301296099,0.552595901489255,-4.117506611857365,5.222698414835875,-1.7824553551840552,2.887647158162565,-5.498903350830076,93.25340279989493,58.16197027233009,2.335051256673307,6,-2.5556373596191406,-1.4829025268554688,-2.9635486602783203,-4.187278747558594,0.7932815551757812,1,-0.023496216844916762,-1.8737972572123482,85.59358978271484,-1.0576808834419733,83.19570922851562,1.413329270907388,81.93366241455078,-0.023496216844916762
5043,2016-06-22,86.6302719116211,87.56778717041016,86.45899200439453,87.02691650390625,2095451.0,0.0035505358990970404,-1.999969036732756,-0.4000015387929708,49.03367633870467,37.97273852864889,-2.738083152404087,-0.44408579490890077,-1.740004494423431,-5.656771372707524,14.204655499740504,1.2440109252929688,-0.9563988613118966,0.9050659179687557,-3.709082731082816,5.519214567020327,-1.4020084065570302,3.2121402424945416,-5.569216687011718,86.31582229567053,46.2429537856047,2.3070743245257894,6,-2.4880294799804688,-1.789398193359375,-3.1753902435302734,-4.002479553222656,0.5498886108398438,2,-0.008220574148226079,-1.538449519543762,86.32377624511719,-1.8737972572123482,85.59358978271484,-1.0576808834419733,83.19570922851562,-0.008220574148226079
5044,2016-06-23,88.12669372558594,88.70362854003906,86.79253387451172,86.91873931884766,2926740.0,0.01727365943733239,-1.617283047650891,-3.0454326876839333,56.636217942887505,38.81945792999368,-4.394175884789604,-2.0408852053329554,-3.1415742245580134,-7.077414304207863,13.557381766439056,2.0733566284179688,-1.3566177035567222,2.3987834930419893,-2.221217493022607,7.018784479106586,0.0887830000096983,4.70878398607428,-6.6752345842285195,90.61582849874353,45.739004333602864,2.310000493032296,6,-3.4165306091308594,-3.2858200073242188,-4.4712371826171875,-5.269031524658203,-0.576934814453125,3,-0.02700489708977849,-1.999969036732756,86.6302719116211,-1.538449519543762,86.32377624511719,-1.8737972572123482,85.59358978271484,-0.02700489708977849
5045,2016-06-24,81.60012817382812,82.44749450683594,79.50874328613281,81.1313705444336,10117930.0,-0.07405889493688045,1.7166761292506691,0.3880590416158758,39.77183514065116,38.97176578878382,1.962900032595769,4.116693373821107,3.381548432606735,-0.4912374610497636,12.685074945324912,8.617950439453125,-1.8753243629407166,-3.759535980224612,-8.466380991298266,0.9473090308490413,-6.112958485761439,-1.4061134746877855,7.1035003662109375,22.745089579087814,-23.06187776826332,2.3534225055368276,6,2.5060577392578125,2.636768341064453,2.404642105102539,1.2575340270996094,5.79638671875,4,0.04750328456138342,-1.617283047650891,88.12669372558594,-1.999969036732756,86.6302719116211,-1.538449519543762,86.32377624511719,0.04750328456138342
5046,2016-06-27,78.77855682373047,81.76239013671875,78.26472473144531,80.58147430419922,5220740.0,-0.03457802595710413,-1.4713403951375974,-3.846161358050813,31.47529094223991,39.55625106375041,4.689759967457476,6.493029536724961,6.174665480012209,2.391127774784792,11.883168621970933,3.4976654052734375,-2.3540794578531887,-6.087107467651364,-11.37425044271086,-0.7999644925918687,-8.73067895518112,-3.4435359801216094,9.925071716308594,4.92228017143091,-34.73446010762213,2.6435714875297487,6,4.705619812011719,4.836330413818359,5.424535751342773,4.079105377197266,7.878761291503906,0,0.09188698101032355,1.7166761292506691,81.60012817382812,-1.617283047650891,88.12669372558594,-1.999969036732756,86.6302719116211,0.09188698101032355
5047,2016-06-28,80.40118408203125,81.04122161865234,79.57183837890625,80.10370635986328,3790215.0,0.020597321450448236,-1.1589310435664764,-0.16499796878702733,37.12942904351019,40.23395838670494,3.2728105915391836,4.56486127730291,4.531971540332492,0.8345970992534859,11.796034416992738,2.262664794921875,-2.5555202423271624,-4.121925354003906,-9.640691439001174,1.396840730993361,-6.881308396502533,-1.3625423115052797,7.884888305664063,20.466318971414537,-16.946619124434264,2.7593830424986314,6,3.0829925537109375,3.213703155517578,3.801908493041992,2.4564781188964844,6.860107421875,1,0.07299021554050622,-1.4713403951375974,78.77855682373047,1.7166761292506691,81.60012817382812,-1.617283047650891,88.12669372558594,0.07299021554050622
5048,2016-06-29,81.82549285888672,82.12297058105469,80.43724060058594,80.9150161743164,2626326.0,0.017715022398206104,1.2395296979525643,3.060655022954015,41.50613676160764,42.08229127501119,1.9078089480297677,2.845549049966195,3.0374734292286263,-0.5061694898830353,11.787803649455137,1.7217864990234375,-2.438433228148199,-2.4177135467529354,-7.884692818951606,3.0492657254457356,-5.151203182852271,0.3157760893464001,6.059725622558588,34.11055598107946,-3.9110869339964225,2.733489636099336,6,1.6586837768554688,1.7893943786621094,2.467744827270508,1.0321693420410156,9.357147216796875,2,0.06466890398731717,-1.1589310435664764,80.40118408203125,-1.4713403951375974,78.77855682373047,1.7166761292506691,81.60012817382812,0.06466890398731717
5049,2016-06-30,82.76300811767578,82.95231628417969,81.18545532226562,81.84352111816406,3006377.0,0.011457496020291114,1.7222192835522643,1.009896261040071,47.4769789958665,43.83251268063157,1.2296152537780074,1.6639131848639295,2.0150948062224074,-1.3250552453047533,11.756817618850283,1.7668609619140625,-1.9967785794385975,-1.271059417724615,-6.621506875071731,4.079388039622501,-3.946283146398173,1.4041643109489428,4.73739061376952,95.96150465811215,51.25734359307626,2.675223728673557,6,0.7211685180664062,0.8518791198730469,2.084625244140625,0.26142120361328125,9.681678771972656,3,0.05337109543559215,1.2395296979525643,81.82549285888672,-1.1589310435664764,80.40118408203125,-1.4713403951375974,78.77855682373047,0.05337109543559215
5050,2016-07-01,82.98837280273438,83.38501739501953,82.06888580322266,83.24078369140625,2371441.0,0.002723012251296675,3.8666459785031173,-0.2745127324322306,50.98951191916937,44.52063990747474,1.0859457718959078,1.2745737224345532,1.696436226029931,-1.4212151496208776,12.644721507860112,1.316131591796875,-1.6908734335643771,-0.900109100341794,-6.194936150112142,4.3947179494285535,-3.547522625226975,1.7473044245433869,4.142598968710928,92.25347810474024,40.1639210315995,2.647413524885176,7,0.4958038330078125,0.6265144348144531,2.1342086791992188,0.725677490234375,10.583137512207031,4,0.05496415888573902,1.7222192835522643,82.76300811767578,1.2395296979525643,81.82549285888672,-1.1589310435664764,80.40118408203125,0.05496415888573902
5051,2016-07-04,82.70892333984375,83.43910217285156,82.53764343261719,83.23176574707031,1270486.0,-0.003367332717257643,-1.0833289253283964,2.0713940273243865,53.19838531114215,45.24638471064212,1.0204888274165285,1.340910869552431,1.8846863375301837,-1.0166166008303605,13.57250283007806,0.901458740234375,-1.2048877171191208,-1.0006187438964815,-6.194984034229421,4.193746546436458,-3.597801389062951,1.5965639012699882,4.067398550001556,81.11898044940718,21.83126353993623,2.59718264516647,7,0.7752532958984375,0.9059638977050781,2.8508644104003906,1.3386650085449219,13.071166992187486,0,0.05667576560600929,3.8666459785031173,82.98837280273438,1.7222192835522643,82.76300811767578,1.2395296979525643,81.82549285888672,0.05667576560600929
5052,2016-07-05,80.97811889648438,82.24917602539062,80.64457702636719,82.00578308105469,2197124.0,-0.02092645356109457,1.1190516972121187,1.965533343061433,46.1231005183226,44.922987397266326,2.1381138887174984,2.674209503464567,3.5270010783480075,0.8740120822984068,13.777973024332093,2.0643463134765625,-0.9332782247529963,-2.392023468017584,-7.352135001435926,2.568088065400758,-4.872079234726755,0.08803229869158713,5.457739107024935,18.01809586743252,-43.325290587891935,2.4800557667091687,7,2.5060577392578125,2.537609100341797,4.581668853759766,3.069469451904297,14.080802917480469,1,0.07013251599496662,-1.0833289253283964,82.70892333984375,3.8666459785031173,82.98837280273438,1.7222192835522643,82.76300811767578,0.07013251599496662
5053,2016-07-06,79.36450958251953,81.51899719238281,79.11209869384766,80.77980041503906,2628768.0,-0.019926485524164206,-1.5070388957099092,1.3771919404890942,44.504450046804806,43.575013186590475,2.9197291116412885,3.9006554519450845,5.050726315217304,2.6192459947686757,14.3101056011033,2.4068984985351562,-1.1273025586726675,-3.6328792572021484,-8.621928848224258,1.3561703338199607,-6.127404052713203,-1.1383544616910939,6.744503090107216,5.8333876988234135,-57.753246681815824,2.4945247955110514,7,1.4874038696289062,4.119667053222656,6.195278167724609,4.683078765869141,17.497329711914062,2,0.09950016654706362,1.1190516972121187,80.97811889648438,-1.0833289253283964,82.70892333984375,3.8666459785031173,82.98837280273438,0.09950016654706362
5054,2016-07-07,79.41859436035156,80.35610961914062,79.26534271240234,79.91439819335938,2050118.0,0.0006814730931563595,-1.7190756941802967,0.350319398398965,41.48027608728124,43.76483995843827,1.6768352190540128,3.491687635554854,4.890420943705976,2.6756944446407545,15.527398356678349,1.0907669067382812,-1.4474721279693483,-3.2398456573486385,-8.23456506710967,1.7548737524123936,-5.737205362229162,-0.7424859524681153,6.376646794627931,7.0833237826391295,-51.71296355940245,2.497359704880518,7,1.433319091796875,4.065582275390625,6.220069885253906,4.628993988037109,17.44324493408203,3,0.14812709555087578,-1.5070388957099092,79.36450958251953,1.1190516972121187,80.97811889648438,-1.0833289253283964,82.70892333984375,0.14812709555087578
5055,2016-07-08,80.44625854492188,80.86093139648438,79.10308074951172,79.36450958251953,2407130.0,0.012939843532201234,-1.1910050922646076,-2.1818083894992766,37.624625760447806,44.448099382683594,0.523313921740538,2.302333919995448,3.796220743647865,1.766813021440825,16.186360019480624,1.7578506469726562,-1.8620403494616369,-2.0345939636230526,-7.081069763339045,3.0118818360929396,-4.5578318634810415,0.4886439362349364,5.04776195311625,30.97719462777853,-22.865707276395383,2.5232378998579934,7,0.8248329162597656,3.0379180908203125,5.192405700683594,3.601329803466797,16.10006713867189,4,0.14914837012620707,-1.7190756941802967,79.41859436035156,-1.5070388957099092,79.36450958251953,1.1190516972121187,80.97811889648438,0.14914837012620707
5056,2016-07-11,83.3399429321289,83.38501739501953,81.49195098876953,81.69026947021484,2503619.0,0.03597040359050596,1.1761605318318555,1.5250058185870354,43.50215239737691,45.15617975533544,-1.8498223225934822,-0.5559569247497791,0.9597961660066403,-1.0235935091922954,15.835494725263398,2.9387588500976562,-2.535953081066509,0.8185249328613224,-4.24259004050694,5.879639906229585,-1.7120325538228087,3.3490824195454536,1.8649057352455003,98.94733466134038,48.02044652396833,2.530557486684128,7,-2.0688514709472656,0.14423370361328125,2.2987213134765625,0.7076454162597656,12.079559326171875,0,0.12276907114209301,-1.1910050922646076,80.44625854492188,-1.7190756941802967,79.41859436035156,-1.5070388957099092,79.36450958251953,0.12276907114209301
5057,2016-07-12,84.19632720947266,84.6290283203125,82.97936248779297,83.07852172851562,2154082.0,0.010275796301434603,-1.5068547942982025,0.6775919639636306,44.823609204578275,45.5247878045544,-2.3593641581870486,-1.2469501497894413,0.16599110367302217,-1.776573032408848,14.695629689209241,1.6496658325195312,-2.2997588197853673,1.5293235778808594,-3.5494752289341136,6.608122384695832,-1.0100758255266271,4.068722981288346,0.7309165004645877,92.16964863861095,43.83060873948682,2.5393994034074883,7,-2.330272674560547,-0.7121505737304688,1.8615150451660156,-0.14873886108398438,10.772445678710938,1,0.1375803851127526,1.1761605318318555,83.3399429321289,-1.1910050922646076,80.44625854492188,-1.7190756941802967,79.41859436035156,0.1375803851127526
5058,2016-07-13,83.7906723022461,84.43972778320312,83.64643859863281,83.79969024658203,1817705.0,-0.004817964401432007,-4.333299138284777,-0.008067543494433942,40.329707838005326,44.730646564792046,-1.8390264185601382,-0.7984551450444002,0.670325106707665,-1.2639285871742203,14.102317224257716,0.7932891845703125,-1.5621494983638513,1.0704826354980526,-4.033177551721266,6.174142822717371,-1.4813474581115997,3.622312729107705,0.8700706485514758,84.82873738259306,40.1091659634312,2.5518300936096567,7,-1.9246177673339844,-0.30649566650390625,2.267169952392578,0.2569160461425781,11.989418029785142,2,0.13448095357287992,-1.5068547942982025,84.19632720947266,1.1761605318318555,83.3399429321289,-1.1910050922646076,80.44625854492188,0.13448095357287992
5059,2016-07-14,84.809326171875,85.29611206054688,84.02505493164062,84.74622344970703,2274437.0,0.012157127298781711,1.4521817205013283,-6.99746192893401,59.488281193607534,45.67495426195185,-2.8350165700558136,-1.6765847152237257,-0.2721049615921203,-2.195643487658984,13.07123372554872,1.5054397583007812,-1.0344747645438446,1.9453533172607393,-3.22658094012111,7.117287574642589,-0.6406138114301854,4.531320445951664,-6.5446014404296875,92.13977995227495,42.79652787502111,2.5859671286909243,7,-2.609729766845703,-1.3251495361328125,1.2485160827636719,-0.7617378234863281,11.646858215332045,3,0.1421130631097447,-4.333299138284777,83.7906723022461,-1.5068547942982025,84.19632720947266,1.1761605318318555,83.3399429321289,0.1421130631097447
5060,2016-07-15,85.17892456054688,85.17892456054688,84.27745819091797,84.61100006103516,2071033.0,0.004357992279325984,2.174599336369376,9.0,72.13219763584549,47.77871118691888,-3.197454293969173,-1.9921248283959585,-0.5799559735329893,-2.45483206175075,12.685780936750152,0.9014663696289062,-0.7006676964046221,2.2157909393310575,-3.057969110478595,7.48955098914071,-0.4210890855737688,4.852670964235884,-6.773572082519536,96.91949163589835,40.224073182924386,2.636880024904827,7,-2.979328155517578,-1.6947479248046875,0.97357177734375,-1.1313362121582031,10.33072662353517,4,0.13715734020077086,1.4521817205013283,84.809326171875,-4.333299138284777,83.7906723022461,-1.5068547942982025,84.19632720947266,0.13715734020077086
5061,2016-07-18,84.68312072753906,85.84600067138672,84.3225326538086,85.09779357910156,1498628.0,-0.005820733656426769,-1.6825185722537916,-0.7301548919249318,66.05816902504567,49.993718798776996,-2.6732851241460054,-1.652766598791743,-0.0489792911334348,-1.8141082908722979,13.408543659005732,1.523468017578125,-0.629182123829807,1.7655105590820312,-3.4277481761474746,6.958769294311537,-0.8311188085327217,4.362139926696784,-6.139953057861334,59.4340175016501,-1.76795892632191,2.5966293676147525,7,-2.2085800170898438,-1.198944091796875,1.2192230224609375,-0.6355323791503906,11.773063659667983,0,0.14008936909899172,2.174599336369376,85.17892456054688,1.4521817205013283,84.809326171875,-4.333299138284777,83.7906723022461,0.14008936909899172
5062,2016-07-19,84.29549407958984,84.49381256103516,83.47515869140625,84.2864761352539,1406290.0,-0.0045773779310327445,4.022268196351326,-0.02174712982042979,60.04400464617584,51.72033597648489,-1.973094053292911,-1.5018874604854204,0.35957891598241076,-1.305806339987555,13.77040108630474,1.2079620361328125,-0.6874260209722536,1.4792980194091854,-3.509069452937652,6.467665491756023,-1.0148857167642262,3.973481755582597,-5.460213089843762,34.6010149605311,-28.787424693984953,2.4941837361734183,7,-1.820953369140625,-0.8113174438476562,1.1628799438476562,-0.24790573120117188,13.152290344238281,1,0.13196444602611757,-1.6825185722537916,84.68312072753906,2.174599336369376,85.17892456054688,1.4521817205013283,84.809326171875,0.13196444602611757
5063,2016-07-20,85.91812133789062,85.92713165283203,84.37662506103516,84.61100006103516,2002302.0,0.01924927632275031,1.3401366810794004,144.94670050761422,62.15280287896127,54.01728339778267,-2.870156094808138,-3.3524865322235087,-1.2629344752920986,-2.82861985897172,13.99425178822108,1.6316375732421875,-0.744743971620835,3.1375328063964787,-1.7452512482833669,8.020316861076324,0.6961407790565488,5.578924833736409,-6.802411560878923,99.63252796490191,38.696951810318374,2.441392027339924,7,-3.40301513671875,-2.4339447021484375,-1.0456981658935547,-1.8705329895019531,10.763427734375,2,0.10534042655215226,4.022268196351326,84.29549407958984,-1.6825185722537916,84.68312072753906,2.174599336369376,85.17892456054688,0.10534042655215226
5064,2016-07-21,85.74684143066406,86.35983276367188,85.01665496826172,86.03530883789062,1597161.0,-0.001993524818273973,1.865399326182842,-0.22068909162011827,60.66946890798757,56.57782152528709,-1.9073963366372766,-3.550686340875302,-1.0912038664338297,-2.545274274123159,13.827931747305216,1.3431777954101562,-0.46346381379049717,3.0852455139160213,-1.3438956945203273,7.51438672235237,0.8706749096978541,5.2998161181341885,-6.2224463411031365,78.75006612007405,20.876450089642958,2.214570604218172,7,-1.8209495544433594,-2.262664794921875,-0.8744182586669922,-1.6992530822753906,11.746017456054702,3,0.11701012811626632,1.3401366810794004,85.91812133789062,4.022268196351326,84.29549407958984,-1.6825185722537916,84.68312072753906,0.11701012811626632
5065,2016-07-22,85.47640228271484,86.04431915283203,84.98961639404297,85.72881317138672,1528452.0,-0.003153925479201458,1.387764266961448,0.8750066120074055,60.71178618655935,58.49000305741848,-0.9480970801055975,-3.1357270645775657,-0.7917703550127584,-2.187673635560401,13.321739012871431,1.0547027587890625,0.0233937005052951,2.620992660522461,-1.9495602789746442,7.191545600019566,0.33571619077390835,4.9062691302710135,-5.405172179225048,69.37503306003703,13.84522346241242,2.2852764697485557,7,-0.8068046569824219,-1.9922256469726562,-0.8022975921630859,-1.4288139343261719,11.520652770996094,4,0.1284539570134966,1.865399326182842,85.74684143066406,1.3401366810794004,85.91812133789062,4.022268196351326,84.29549407958984,0.1284539570134966
5066,2016-07-25,86.01728057861328,86.54012298583984,84.96257019042969,85.39527130126953,1456226.0,0.006327808394525958,-1.121205592999518,-2.464272760246645,71.48348535106761,61.45221151813952,-1.1949140435897618,-3.274371277575682,-1.3072336560896503,-2.6396633802696385,12.522247705345208,1.5775527954101562,0.6496719413262895,2.7999347686767635,-1.5525364095051373,7.152405946858664,0.6236991795858131,4.976170357767714,-5.442962262308924,82.94132143150517,21.730201258823826,2.1762355890909473,7,-1.0096397399902344,-2.5331039428710938,-1.3431758880615234,-1.9696922302246094,11.791091918945312,0,0.11035422814597662,1.387764266961448,85.47640228271484,1.865399326182842,85.74684143066406,1.3401366810794004,85.91812133789062,0.11035422814597662
5067,2016-07-26,86.26968383789062,86.6302719116211,85.79191589355469,85.95417785644531,1414678.0,0.0029343320037498177,-1.6197401358922399,0.5072367775488176,83.30432478777152,66.22716895700242,-1.2541721366430068,-3.2301925085117915,-1.520012273990858,-2.811459386881239,11.692669247038918,0.8383560180664062,1.3499817078437673,2.758913040161133,-1.5854253574182309,7.1032514377404965,0.5867438413714439,4.931082238950822,-5.098785054632714,83.99979687870274,15.13175489391449,2.172169198789684,7,-1.2169685363769531,-2.7855072021484375,-1.757843017578125,-2.222095489501953,10.2315673828125,1,0.11807740675690748,-1.121205592999518,86.01728057861328,1.387764266961448,85.47640228271484,1.865399326182842,85.74684143066406,0.11807740675690748
5068,2016-07-27,87.11705780029297,87.39651489257812,86.76548767089844,86.76548767089844,1467294.0,0.009822384002179163,-2.589765847095332,1.114305750350631,84.49110012284886,69.00525994914035,-1.765766438744862,-3.8586441470019395,-2.331337919365012,-3.5981011884725547,11.397725794652935,1.1268310546875,1.7662871553779524,3.3417087554931584,-1.210056032909847,7.893473543896164,1.0658263612916556,5.617591149694661,-5.291034241631479,88.51834669709298,11.346063670282817,2.2758823942015063,7,-1.6812210083007812,-3.6328811645507812,-2.812551498413086,-2.902698516845703,9.023612976074233,2,0.11858442978202155,-1.6197401358922399,86.26968383789062,-1.121205592999518,86.01728057861328,1.387764266961448,85.47640228271484,0.11858442978202155
5069,2016-07-28,87.18016052246094,87.87428283691406,86.72041320800781,86.72943115234375,2463793.0,0.0007243440465198869,-3.9230168288792684,1.2820468305809336,83.02385759376688,70.21544438890939,-1.6284483193905999,-3.766993187200441,-2.3290170586117824,-3.5914276812897867,11.50223745555258,1.15386962890625,2.114882840162238,3.1839538574218693,-1.5844844403818712,7.95239215522561,0.7997347085200062,5.5681730063237325,-4.574268177051124,76.1610296506692,-6.571464039726109,2.384219148901868,7,-1.5054397583007812,-3.69598388671875,-2.6886024475097656,-2.965801239013672,10.718353271484375,3,0.1089856739522379,-2.589765847095332,87.11705780029297,-1.6197401358922399,86.26968383789062,-1.121205592999518,86.01728057861328,0.1089856739522379
5070,2016-07-29,87.54975891113281,88.06359100341797,86.96381378173828,87.96443176269531,2158807.0,0.004239478184679957,2.588230901351654,-0.9200040624259453,77.43829244690997,71.47990254689431,-1.8175074543333096,-3.9814748128416113,-2.6635841770949185,-3.8800439594751737,11.820068778804087,1.0997772216796875,2.652008650217695,3.3254829406738224,-1.6708780584624918,8.321843939810137,0.8273024411056582,5.823663440241987,-4.100924087082319,83.43022755174594,2.635252009743553,2.4981804995681585,7,-1.7803840637207031,-4.385601043701172,-2.774240493774414,-3.213703155517578,9.807884216308594,4,0.11357084358940006,-3.9230168288792684,87.18016052246094,-2.589765847095332,87.11705780029297,-1.6197401358922399,86.26968383789062,0.11357084358940006
5071,2016-08-01,87.39651489257812,88.58644104003906,86.99987030029297,88.24388122558594,1987494.0,-0.001750364826363926,1.0705843696792887,2.0434574624668826,72.96252136373141,72.91529329328938,-1.3844850305548277,-3.645972890804785,-2.4612555568607632,-3.6581213843605838,12.253979860928748,1.5865707397460938,2.6666032211305577,2.937859344482419,-2.197064235447243,8.072782924412081,0.37039755451758083,5.505321134447257,-3.117023956241482,57.419379497875966,-21.030590791942103,2.567461789964832,8,-0.9149818420410156,-3.9709320068359375,-3.224973678588867,-3.159618377685547,9.916053771972656,0,0.10985037759152227,2.588230901351654,87.54975891113281,-3.9230168288792684,87.18016052246094,-2.589765847095332,87.11705780029297,0.10985037759152227
5072,2016-08-02,86.65731811523438,87.89231872558594,86.38687896728516,87.56778717041016,2180377.0,-0.008457966295936648,-1.0745409528415453,1.0744692345092108,69.62964897890947,73.7460539710614,-0.3073526079250115,-2.5924033775327757,-1.7273401122084238,-2.8151280392025626,11.940255707101304,1.5054397583007812,2.442411135738169,1.9147026062011747,-3.034569691787283,6.863974904189632,-0.559933542793047,4.389338755195396,-1.5164371581572453,12.295135986347603,-62.648506215431354,2.474636148994226,8,0.1171875,-2.8125572204589844,-3.107786178588867,-3.042430877685547,10.880615234375,1,0.12867989253366785,1.0705843696792887,87.39651489257812,2.588230901351654,87.54975891113281,-3.9230168288792684,87.18016052246094,0.12867989253366785
5073,2016-08-03,87.26129150390625,87.32439422607422,86.15249633789062,86.7114028930664,1802749.0,0.006969675519714613,2.4666711804732726,-0.6039618894391513,67.80102624092734,74.53844923027692,-0.7831134202003369,-2.713561857141187,-2.3886797245275204,-3.343412885717129,11.097166822051284,1.1718978881835938,2.405134173959283,2.1238368988037166,-2.2448171032989848,6.492490900906418,-0.060490102247626965,4.30816389985506,-1.431298530236731,45.55547893248742,-26.088827878309516,2.1843270010513507,8,-0.486785888671875,-3.4165306091308594,-3.711759567260742,-3.646404266357422,8.518798828124986,2,0.10588841349412359,-1.0745409528415453,86.65731811523438,1.0705843696792887,87.39651489257812,2.588230901351654,87.54975891113281,0.10588841349412359
5074,2016-08-04,91.1826400756836,91.94888305664062,89.33464813232422,89.33464813232422,5233308.0,0.04493800749673538,-1.8292709107423004,3.360665972944849,78.756467216811,76.54341378919378,-4.305025273241171,-6.016877380006221,-6.339866472431311,-7.194865231001955,10.796085689584539,4.687591552734375,2.626169862744092,5.456983184814447,1.1632013699957469,9.750764999633148,3.3100922774051043,7.603874092223791,-5.030143737792969,86.78067875494904,17.57617433483904,2.14689090740935,8,-2.7269134521484375,-5.656658172607422,-7.633108139038086,-7.567752838134766,3.2903289794921875,3,0.05437472194891857,2.4666711804732726,87.26129150390625,-1.0745409528415453,86.65731811523438,1.0705843696792887,87.39651489257812,0.05437472194891857
5075,2016-08-05,92.44468688964844,92.44468688964844,90.4614715576172,90.957275390625,2931233.0,0.013840867218993802,1.6666666666666476,0.804879861283131,84.63395702263257,78.00457730825654,-5.000531400848175,-6.676237183200186,-7.646472002798276,-8.369755473537111,10.774905683276543,1.9832153320312358,2.743089255957358,6.119108581542974,1.5850532597495715,10.653163903336377,3.852080920646273,8.386136242439676,-6.2921905517578125,100.0,28.3385183296368,2.267027660896699,8,-3.326385498046875,-6.670803070068359,-8.89515495300293,-8.82979965209961,1.1268234252929688,4,0.05899556900232805,-1.8292709107423004,91.1826400756836,2.4666711804732726,87.26129150390625,-1.0745409528415453,86.65731811523438,0.05899556900232805
5076,2016-08-08,93.5715103149414,94.60819244384766,92.21932220458984,92.76020050048828,2927312.0,0.012189163738939968,-1.523810291462471,0.5454508150473435,88.83018814896575,78.61856212616702,-5.524005979120204,-7.3753744832146,-8.795798278933916,-9.415371228649093,12.074540406902738,2.3888702392578125,2.9535717587541512,6.734353637695307,1.3834238142348312,12.085283461155782,4.058888725965062,9.409818549425552,-6.160575866699219,87.73983695823803,10.919927528522905,2.675464911730241,8,-3.1911659240722656,-6.715873718261719,-10.021978378295898,-9.956623077392578,-1.4874114990234517,0,0.040462452724731035,1.6666666666666476,92.44468688964844,-1.8292709107423004,91.1826400756836,2.4666711804732726,87.26129150390625,0.040462452724731035
5077,2016-08-09,95.78009033203124,95.78009033203124,92.94049072265624,93.0757064819336,2608896.0,0.023603124601240477,1.099997460990969,3.333355275531297,89.35252105189451,79.15872000717209,-6.975178682937326,-9.140257610745053,-10.956345899730223,-11.527349194812942,14.02790897123752,2.839599609375,3.277995023441605,8.36374549865721,1.837732110020852,14.889758887293567,5.100738804339031,11.626752192975388,-6.929704284667949,100.0,24.988984831980673,3.2630066943181775,8,-4.813796997070298,-8.338504791259751,-12.230558395385728,-12.165203094482408,-3.425552368164034,1,0.015999967500626155,-1.523810291462471,93.5715103149414,1.6666666666666476,92.44468688964844,-1.8292709107423004,91.1826400756836,0.015999967500626155
5078,2016-08-10,95.05892181396484,95.73501586914062,94.83355712890624,95.14906311035156,1937452.0,-0.00752941989892042,-2.333361544863263,-0.03333154662325919,85.5961550239291,79.44453083274567,-5.5976358618907085,-7.938633780658932,-10.200056164776896,-10.732654769927464,16.08684000002872,0.946533203125,3.4479324609064292,7.079164505004883,-0.04694538534678827,14.205274395356554,3.5161095598290473,10.642219450180718,-4.82259490966797,88.81118632792683,13.68352743531942,3.5630549451758355,8,-4.092628479003906,-7.617336273193359,-11.558969497680664,-11.444034576416016,0.09014129638671875,2,0.02607868349796849,1.099997460990969,95.78009033203124,-1.523810291462471,93.5715103149414,1.6666666666666476,92.44468688964844,0.02607868349796849
5079,2016-08-11,96.8618392944336,96.8618392944336,94.9687728881836,95.37442779541016,2193496.0,0.018966315271249812,1.5454508150473436,-16.50088870080406,88.9574533626411,80.72443760116023,-6.574120571325281,-9.267457831122968,-11.930776001013001,-12.440308582421864,18.206893719352085,1.89306640625,3.5684944431492625,8.279456329345706,0.2954137775434731,16.26349888114794,4.287435053444582,12.27147760524683,-5.516759704589845,100.0,23.14728110775502,3.992021275901119,8,-5.354671478271484,-8.879379272460938,-14.693794250488281,-13.246952056884766,-3.3354034423828125,3,-0.011167958096626074,-2.333361544863263,95.05892181396484,1.099997460990969,95.78009033203124,-1.523810291462471,93.5715103149414,-0.011167958096626074
5080,2016-08-12,96.8618392944336,97.31256866455078,96.54632568359376,96.81676483154295,1897213.0,0.0,-1.6153745996198798,0.03030396290484034,88.53300990665888,82.45449188370773,-5.7153163463034105,-8.798426000659333,-11.823378601301414,-12.35444134426858,20.475504708037718,0.766242980957017,3.61719895414258,7.695310592651367,-0.9244926367773303,16.315113822080065,3.3854089779370184,12.005212207365716,-4.41340776367187,91.15045043155747,14.44545945516792,4.309901614714348,8,-5.129306793212891,-8.654014587402344,-14.693794250488281,-13.246952056884766,-2.5240859985351562,4,-0.024662656177695474,1.5454508150473436,96.8618392944336,-2.333361544863263,95.05892181396484,1.099997460990969,95.78009033203124,-0.024662656177695474
5081,2016-08-15,96.54632568359376,97.22241973876952,96.09559631347656,96.636474609375,1252708.0,-0.0032573572124803274,-1.2727202782137406,-1.999999999999054,86.35204632404393,84.3125360331671,-4.431421875761529,-7.956515962206936,-11.414416107992125,-11.949849177312402,22.485709588252263,1.1268234252929545,3.754134480883394,6.786636734008809,-2.16061761084444,15.733891078862058,2.3130095615821773,11.26026390643544,-3.1250667260742233,82.47416923621947,6.415485744995095,4.473627172426626,8,-4.813793182373061,-7.144065856933608,-14.16869163513185,-12.931438446044936,-3.1551055908203267,0,-0.030812310542004062,-1.6153745996198798,96.8618392944336,1.5454508150473436,96.8618392944336,-2.333361544863263,95.05892181396484,-0.030812310542004062
5082,2016-08-16,95.41950225830078,96.00545501708984,95.01384735107422,95.59979248046876,1698954.0,-0.011671323764157138,-1.000015388048103,1.9999153689916713,78.799258567651,85.53456184724755,-2.15789967118981,-6.275318449379213,-10.252971208129537,-10.717716827499018,24.73018881101306,1.5324783325195455,4.038162601223448,5.103612899780273,-3.7963261265493884,14.003551926109935,0.6536433866154425,9.553582412945104,-1.219981359374998,23.636240532547546,-48.7459678771483,4.44996951316483,8,-2.0958938598632812,-5.273536682128906,-13.041868209838867,-11.804615020751953,-1.757843017578125,1,-0.03495515448565101,-1.2727202782137406,96.54632568359376,-1.6153745996198798,96.8618392944336,1.5454508150473436,96.8618392944336,-0.03495515448565101
5083,2016-08-17,94.9687728881836,96.23081970214844,94.69833374023438,95.78009033203124,1608905.0,-0.004723660881158942,-1.266662905182385,4.500063475942184,76.30938863154557,85.26266422666248,-0.5575172400892257,-5.388017581585558,-9.74162979557721,-10.172154529247706,26.441776001919624,1.5324859619140625,4.4371459222350325,4.20035095214844,-4.67843027759632,13.0791321818932,-0.23903966272393973,8.63974156702082,2.3437957763671875,10.344867840059768,-59.01639205057429,4.439390614872378,8,-1.0817527770996094,-4.574909210205078,-12.293657302856445,-11.353885650634766,1.171897888183608,2,-0.02752731076555448,-1.000015388048103,95.41950225830078,-1.2727202782137406,96.54632568359376,-1.6153745996198798,96.8618392944336,-0.02752731076555448
5084,2016-08-18,95.78009033203124,95.96038055419922,95.14906311035156,95.37442779541016,1674517.0,0.008542991755857265,1.1176505730188284,-0.5000047018553434,76.99587591715802,84.41398854827642,-0.7242688897529916,-5.701444978828718,-10.461605642389259,-10.909011110781137,28.077860053462167,0.991607666015625,4.9964075160674355,4.51000595092772,-4.307713491202563,13.327725393058003,0.10114622986257871,8.918865671992862,1.4801936340332134,41.37947136023853,-25.11977459121008,4.40885972106514,8,-1.0141448974609233,-5.38622665405272,-13.104974746704087,-12.165203094482408,-0.04507446289061079,3,-0.006588292196135437,-1.266662905182385,94.9687728881836,-1.000015388048103,95.41950225830078,-1.2727202782137406,96.54632568359376,-0.006588292196135437
5085,2016-08-19,96.45618438720705,96.45618438720705,94.92369842529295,95.9153060913086,2200701.0,0.007058816219864372,4.66665726295577,1.3333207951703814,78.73069670189614,83.29182283193535,-0.8621557255886927,-5.8107029319521075,-10.965709254124377,-11.503366047420371,29.87000859703397,1.532485961914091,5.628359073507269,4.637110900878923,-4.027687053136688,13.301908854894535,0.30471192387112467,8.969509877886722,0.7528605743408008,69.64305685277135,1.9128463622078158,4.332398977007804,8,-1.3296546936035298,-6.06232070922853,-13.614297866821303,-12.841297149658217,-3.019889831542983,4,-0.030373879640472667,1.1176505730188284,95.78009033203124,-1.266662905182385,94.9687728881836,-1.000015388048103,95.41950225830078,-0.030373879640472667
5086,2016-08-22,95.50965118408205,97.22241973876952,95.50965118408205,96.1406707763672,1757252.0,-0.009813089841137601,-4.428574883023523,-1.1666572629559318,77.70879393540808,81.99807537454797,0.43383746081694596,-4.33902668377597,-9.807268720719435,-10.446086625049077,31.637749990140986,1.7127685546874716,5.779947041531216,3.2159591674804773,-5.145333163218197,11.577251498179152,-0.964686997868867,7.396605332829822,-0.8113174438476705,32.143019069814585,-40.83962008799452,4.180646165349338,8,0.49580001831053266,-5.11578750610353,-12.667764663696303,-11.894763946533217,-1.9381408691406392,0,-0.012269942080773921,4.66665726295577,96.45618438720705,1.1176505730188284,95.78009033203124,-1.266662905182385,94.9687728881836,-0.012269942080773921
5087,2016-08-23,96.45618438720705,96.99705505371094,95.87023162841795,96.1857452392578,1524416.0,0.00991034090681242,-1.4999788417105582,-0.4285748830236579,78.17679286757351,81.17370180161957,-0.45450195962962425,-4.725566116044192,-10.486422152932747,-11.284313260163643,33.46343586712594,1.487403869628892,5.779329921553526,3.653167343139657,-4.398346713408429,11.704681399687743,-0.3725896851343862,7.6789243714137,-1.7073689270019656,69.64305685277135,-6.527663590845364,4.025757028274041,8,-0.45073318481446734,-6.06232070922853,-13.476825714111342,-12.841297149658217,-2.6593093872070455,1,-0.03177571571906501,-4.428574883023523,95.50965118408205,4.66665726295577,96.45618438720705,1.1176505730188284,95.78009033203124,-0.03177571571906501
5088,2016-08-24,97.44778442382812,97.98866271972656,95.50965118408205,96.00545501708984,2043329.0,0.010280315802670303,-1.037038314092188,5.333286314779252,73.40066418977572,79.44516967130122,-1.1975403328144836,-5.1685239980989905,-11.240105095491032,-12.12821132123932,35.17281175179189,2.479011535644517,5.643102706755897,4.128231048583984,-3.7100717916859054,11.966533888853874,0.2090796284490466,8.047382468718922,-2.6494968780517496,82.35286796388637,7.2134174672156774,3.9191514201349436,8,-1.1042861938476562,-6.265140533447266,-14.468425750732422,-13.832897186279297,-4.372077941894531,2,-0.038852860590842475,-1.4999788417105582,96.45618438720705,-4.428574883023523,95.50965118408205,4.66665726295577,96.45618438720705,-0.038852860590842475
5089,2016-08-25,96.68154907226562,97.1773452758789,96.32096099853516,96.77169036865234,1433327.0,-0.00786303512278863,-1.1110954382599374,-0.062497024580928755,66.4335784360145,76.98967728567403,-0.5135766893694864,-3.8514363495279014,-10.214377042368454,-11.226585988716991,36.7797551903632,1.1268234252929688,5.288366939839378,2.8869262695312443,-4.524760951867023,10.298613490929512,-0.8189173411678894,6.592769880230378,-1.7556465195312398,57.353054655976464,-14.036869856249126,3.7058436106991346,8,-0.33805084228515625,-5.2059326171875,-13.681907653808594,-13.066661834716797,-2.7494583129882812,3,-0.005594431420354429,-1.037038314092188,97.44778442382812,-1.4999788417105582,96.45618438720705,-4.428574883023523,95.50965118408205,-0.005594431420354429
5090,2016-08-26,97.49285888671876,97.8083724975586,96.32096099853516,96.45618438720705,1485999.0,0.008391568217910095,-1.2758584461292821,-11.500550148116801,65.59140241597748,74.68293907366666,-1.3700372443218782,-4.0893006559434895,-10.792102252571127,-11.871224569289453,38.46179746727978,1.4874114990234375,5.0363554671367154,3.2010810852050895,-3.7675346306010766,10.169696801011256,-0.28322677269798646,6.6853889431081654,-2.444445927304699,79.9999384480922,10.237063799371242,3.4843078579030813,8,-1.1493606567382955,-6.017242431640639,-13.787824630737319,-13.877971649169936,-2.4339370727539205,4,-0.01803047974642591,-1.1110954382599374,96.68154907226562,-1.037038314092188,97.44778442382812,-1.4999788417105582,96.45618438720705,-0.01803047974642591
5091,2016-08-29,96.99705505371094,97.1322784423828,96.00545501708984,96.54632568359376,858471.0,-0.005085539994102772,2.1249603283753458,0.4347838886067614,55.60163789349484,72.10542566542709,-0.8980089684330892,-2.990705343156094,-10.140961774749243,-11.22678121584471,39.924547717587224,1.4874038696289205,4.4976124804104956,2.225250244140625,-4.029566503276243,8.480066991557493,-0.9021581295678089,5.352658617849059,-1.8310321038843682,59.999876896183245,-5.6929036394299075,3.127408373708435,8,-0.6535568237304688,-5.5214385986328125,-12.920167922973633,-13.38216781616211,-1.9381332397460938,0,-0.03670998563899852,-1.2758584461292821,97.49285888671876,-1.1110954382599374,96.68154907226562,-1.037038314092188,97.44778442382812,-0.03670998563899852
5092,2016-08-30,97.8083724975586,98.25910186767578,96.90691375732422,97.1773452758789,1483169.0,0.008364351303226769,-1.3077043267665787,1.400013541419862,62.55144204915585,70.57676493405046,-1.4916973004884824,-3.081784424357693,-10.807851982648813,-11.885247369409711,41.985091389347375,1.3521881103515625,3.989562357254627,2.4790149688720646,-2.6094969199384366,7.567526857682566,-0.06524097553318597,5.023270913277315,-2.5294439569360208,83.6065664750149,19.977308012376874,2.544255944405254,8,-1.2169723510742188,-5.782863616943359,-13.562463760375977,-14.193485260009766,-2.5691604614257955,1,-0.04331799082663346,2.1249603283753458,96.99705505371094,-1.2758584461292821,97.49285888671876,-1.1110954382599374,96.68154907226562,-0.04331799082663346
5093,2016-08-31,96.50125122070312,97.53793334960938,96.50125122070312,97.31256866455078,1850147.0,-0.013364104150573541,-1.5555524209853209,-1.285709104098658,48.2758419420244,67.38565004792449,0.062208540059430106,-1.1035132090967181,-9.37839533966148,-10.437369295539554,44.18831094703679,1.3071212768554688,3.4876418586564313,0.7098957061767521,-2.69296162473168,4.112753037085184,-0.991532959277464,2.4113243716309682,-1.0435122804573638,21.999729171603644,-35.49925046027481,1.7014286654542143,8,0.09014892578125,-4.295452117919922,-12.232805252075195,-12.886363983154297,-2.1184234619140625,2,-0.028024260685678426,-1.3077043267665787,97.8083724975586,2.1249603283753458,96.99705505371094,-1.2758584461292821,97.49285888671876,-0.028024260685678426
5094,2016-09-01,96.1406707763672,97.26749420166016,95.37442779541016,96.90691375732422,1665567.0,-0.003736536467400353,1.5454638715203866,0.9444428771593095,46.666661964788176,63.82297952157916,0.5356450488698954,-0.3714910253733308,-8.945388743591778,-9.97110084516568,44.51093320338134,1.89306640625,3.16935901837374,0.10141372680665484,-2.520557821613224,2.7233852752265335,-1.2095720474032845,1.4123995010165942,2.1184310913085795,26.562549590056033,-25.57763254743401,1.310985774209936,9,0.676094055175767,-3.9348716735839986,-11.680664062500014,-12.525783538818374,-0.7211685180664205,3,-0.03187999698445021,-1.5555524209853209,96.50125122070312,-1.3077043267665787,97.8083724975586,2.1249603283753458,96.99705505371094,-0.03187999698445021
5095,2016-09-02,97.89851379394531,97.94358825683594,96.23081970214844,96.72661590576172,1705732.0,0.01828407273823829,1.7142710329526838,-1.5294076648113952,55.514704509615214,61.35696958537996,-1.1131470121946592,-1.7916566464710542,-10.398483144331152,-11.62405184457819,44.79775312487183,1.8029174804687358,2.958217727746927,1.5865653991699276,-0.5510023241199775,3.7241331224598326,0.5177815375249679,2.655349260814887,0.30289459228515625,87.4998677598519,37.577554457548196,1.0687838616449525,9,-1.0817489624023438,-5.692714691162109,-13.31906509399414,-14.283626556396484,-3.2452545166015483,4,-0.04051566138191243,1.5454638715203866,96.1406707763672,-1.5555524209853209,96.50125122070312,-1.3077043267665787,97.8083724975586,-0.04051566138191243
5096,2016-09-05,97.3576431274414,98.25910186767578,97.3576431274414,98.0337371826172,1009986.0,-0.00552480978048675,-1.6666666666666667,-0.5769223257358376,58.30117899249732,59.14856804370483,-0.315778950689122,-1.0040743225170843,-9.461903974517526,-10.976483120623016,44.58216796634446,0.901458740234375,2.6463999019548226,0.8563880920410156,-0.8950273617632689,2.6078035458453,-0.01931963486113375,1.732095818943165,-1.98321533203125,68.75006612007405,14.862339141060865,0.8757077269021457,9,-0.5408782958984375,-5.151844024658203,-12.890876770019531,-13.742755889892578,-3.1551132202148438,0,-0.02361110273045053,1.7142710329526838,97.89851379394531,1.5454638715203866,96.1406707763672,-1.5555524209853209,96.50125122070312,-0.02361110273045053
5097,2016-09-06,97.31256866455078,98.16895294189452,97.0872039794922,98.0788116455078,1338224.0,-0.0004629781642476738,1.285725800601316,1.1333378471398945,60.40001354141981,57.70405130499862,-0.15248696986935784,-0.8836067672903027,-9.065796254913607,-10.828783348220938,44.01084486431278,1.0817489624023153,2.2226562138336305,0.7346897125244141,-1.017971014823587,2.487350439872415,-0.14164065114958646,1.6110200761984146,-1.8804473876953125,67.18751653001851,7.470034919039641,0.8763303636740039,9,-0.4958038330078125,-5.106769561767578,-12.359010696411133,-13.697681427001953,-4.101638793945298,1,-0.023158846606490813,-1.6666666666666667,97.3576431274414,1.7142710329526838,97.89851379394531,1.5454638715203866,96.1406707763672,-0.023158846606490813
5098,2016-09-07,97.53793334960938,97.62808227539062,96.1406707763672,96.36603546142578,1616223.0,0.0023158846606490258,1.1999943577735563,-1.5294076648113952,58.227844485011644,56.79230308822053,-0.40646318705013584,-0.9631065897309838,-8.976188134576944,-10.981988100450792,43.14759630366204,1.4874114990234233,1.880380383833426,0.8361038208007869,-0.8117555222640931,2.483963163865667,0.012174149268346923,1.660033492333227,-2.0492724609375017,75.0,12.427400080054994,0.8239296715324416,9,-0.7211685180664062,-5.332134246826172,-12.228300094604492,-13.923046112060547,-2.5691604614257812,2,-0.023567459700393423,1.285725800601316,97.31256866455078,-1.6666666666666667,97.3576431274414,1.7142710329526838,97.89851379394531,-0.023567459700393423
5099,2016-09-08,95.78009033203124,97.67314910888672,94.83355712890624,97.49285888671876,2283879.0,-0.01802214745802977,1.7391355544271143,-1.461533954414977,47.126435290722256,54.74064007430328,1.352265651244977,0.7478836188001168,-6.947528087059965,-9.173421195283495,41.66281378418691,2.839591979980483,1.3935043827142692,-0.8676517486572379,-2.563704934882466,0.8284014375679902,-1.715678341769845,-0.019625155544630957,2.4790115356445455,27.631611183247728,-32.64019258994647,0.8480265931126134,9,0.7662391662597798,-1.9832153320312358,-10.470457077026353,-12.165203094482408,-1.6226348876952983,3,-0.014588236118784459,1.1999943577735563,97.53793334960938,1.285725800601316,97.31256866455078,-1.6666666666666667,97.3576431274414,-0.014588236118784459
5100,2016-09-09,94.47296905517578,95.78009033203124,93.84194946289062,95.55472564697266,2204067.0,-0.013647108415999476,1.5294076648113952,0.6315836362340427,45.724887647731684,53.6432233803296,2.4428593557570366,1.9677479324859632,-5.386460272145712,-7.827267920364648,39.78056280082145,1.9381408691406108,0.959903409132167,-2.0553295135498075,-4.005352347125282,-0.1053066799743334,-3.0303409303375446,-1.0803180967620705,3.717621917724614,14.28566493656784,-47.49761943763834,0.9750114167877392,9,1.5775566101074219,-0.11268234252929688,-7.482114791870117,-9.366165161132812,0.8113174438476562,4,0.010019090249743234,1.7391355544271143,95.78009033203124,1.1999943577735563,97.53793334960938,1.285725800601316,97.31256866455078,0.010019090249743234
5101,2016-09-12,93.5715103149414,93.75180053710938,91.6784439086914,92.57990264892578,2604505.0,-0.00954197533167278,2.06666892356997,-0.9166643157389907,38.05967321210888,50.92191573176881,3.13721607865304,2.7773079704140287,-4.227285325939931,-6.888024428667933,38.05889334185203,2.794525146484375,0.665279716158949,-2.8080474853515653,-5.163873118762936,-0.4522218519401946,-3.9859603020572507,-1.63013466864588,4.445134997558597,29.16668625782281,-30.31610145623005,1.1779128167056823,9,1.3972625732421875,1.3972625732421875,-6.125417709350586,-8.216804504394531,1.5775527954101562,0,0.011560665834733586,1.5294076648113952,94.47296905517578,1.7391355544271143,95.78009033203124,1.1999943577735563,97.53793334960938,0.011560665834733586
5102,2016-09-13,92.08409881591795,94.06731414794922,92.03903198242188,93.796875,2527645.0,-0.015895986866271028,-1.2500095213511009,-1.7272720278213913,28.673821208449766,48.7439134280383,4.165270684277232,4.218301806102275,-2.4383303855504863,-5.358859089592869,36.91117091100467,2.0282821655273438,0.2682648637160838,-4.128688812255874,-7.149149178282272,-1.1082284462294751,-5.638918995269066,-2.6184586292426815,5.552254412353534,6.766886672147477,-47.764853389683395,1.5102301830131966,9,2.884674072265639,2.884674072265639,-3.4661083221435405,-5.64764022827147,3.5607681274414205,1,0.023005395269638074,2.06666892356997,93.5715103149414,1.5294076648113952,94.47296905517578,1.7391355544271143,95.78009033203124,0.023005395269638074
5103,2016-09-14,92.3545379638672,93.16585540771484,92.08409881591795,92.53482818603516,2437994.0,0.002936871310321054,-2.0000105792117697,0.10526198568354117,32.089532442531265,47.12423237000976,3.626083415721652,3.944189438890888,-2.345846983321806,-5.576048049924864,35.90793523565338,1.0817565917968892,0.05482416860471062,-3.7275379180908033,-7.171278708349405,-0.28379712783220157,-5.449408313220104,-2.0056675229615024,4.924340705229483,11.278186876541781,-41.12465843251366,1.7218703951293026,9,2.614234924316392,2.614234924316392,-3.1505985260009908,-5.3321304321289205,3.605842590332017,2,0.009272873056582531,-1.2500095213511009,92.08409881591795,2.06666892356997,93.5715103149414,1.5294076648113952,94.47296905517578,0.009272873056582531
5104,2016-09-15,95.14906311035156,95.4645767211914,92.03903198242188,92.30946350097656,3634657.0,0.03025866631023244,-1.0266721434310424,-15.750158689857786,41.66666666666663,45.585561498571025,0.7555619016719106,1.1594088760916748,-4.739237857274844,-8.308017097755027,35.02762028363755,3.4255447387695312,-0.27172007918122176,-0.9014614105224581,-4.368336942626215,2.5654141215812984,-2.6348991765743364,0.8319763555294202,1.7937894731208104,84.61527014886258,34.228406202585674,1.7334377660518763,9,-0.18029022216796875,-0.18029022216796875,-5.945123672485352,-8.126655578613281,1.307121276855483,3,-0.0018948186800207267,-2.0000105792117697,92.3545379638672,-1.2500095213511009,92.08409881591795,2.06666892356997,93.5715103149414,-0.0018948186800207267
5105,2016-09-16,93.52643585205078,95.59979248046876,93.25599670410156,95.2392120361328,6225670.0,-0.01705352848738928,-1.0799956667603405,-0.6031752428853875,38.57567138188114,43.393838430724784,1.8917248700617932,2.689167849519862,-2.759190634115811,-6.616808580751908,33.96609676043135,2.3437957763672017,-0.36757225092037515,-2.377601242065424,-6.015663642609255,1.2604611584784067,-4.196632442337332,-0.5585700417935158,3.1005522109347368,47.12643901793636,-1.959989591852377,1.8190312002719136,9,1.3972625732421875,1.4423370361328125,-3.7816219329833984,-5.963153839111328,2.7043838500976562,4,0.0067469650322542485,-1.0266721434310424,95.14906311035156,-2.0000105792117697,92.3545379638672,-1.2500095213511009,92.08409881591795,0.0067469650322542485
5106,2016-09-19,94.33775329589844,94.83355712890624,94.15745544433594,94.33775329589844,1520541.0,0.008674739248388352,-2.7499153689911195,-0.0,38.57567138188114,40.96891152410938,0.6783196532466036,1.8820467118628414,-3.2895776770767213,-7.308790434782139,32.613143226060004,1.3071212768554545,-0.4054121953174956,-1.5076889038085994,-5.209684186617196,2.194306378999997,-3.3586865452128905,0.3433087375956916,1.9923221178294312,64.55703254227384,19.01771621307089,1.850997641404295,9,0.338043212890625,0.6310195922851562,-4.367574691772461,-6.549106597900391,1.6677017211914062,0,0.010033450766588903,-1.0799956667603405,93.52643585205078,-1.0266721434310424,95.14906311035156,-2.0000105792117697,92.3545379638672,0.010033450766588903
5107,2016-09-20,93.39122009277344,94.38282775878906,93.3461456298828,93.75180053710938,1822247.0,-0.010033450766588792,-3.6000203121295,-100.0,39.513692667677816,38.8895613221834,1.1288207248537105,2.7270019822186526,-2.0949287440514155,-6.250093010372893,31.016416316039937,1.0366821289062642,-0.7478647196485468,-2.300973892211914,-6.147452881610803,1.5455050971869753,-4.224213386911359,-0.3777343975124694,2.659757430652249,37.974699817447714,-10.106727906684881,1.9232394946994482,9,1.284576416015625,1.5775527954101562,-2.823823928833008,-5.602573394775391,0.585945129394517,1,0.01882235841690383,-2.7499153689911195,94.33775329589844,-1.0799956667603405,93.52643585205078,-1.0266721434310424,95.14906311035156,0.01882235841690383
5108,2016-09-21,93.66165924072266,94.60819244384766,93.52643585205078,94.2476043701172,1247764.0,0.002895766300949676,-1.526312038414596,1.6250052896619243,41.59022451501223,38.27442679154895,0.2801710756500171,2.2750134896682113,-2.0959165558156343,-6.386081063879033,29.07544414081191,1.2169723510742188,-1.114532151441054,-1.8412284851074219,-5.696570351007253,2.014113380792409,-3.7688994180573445,0.08644244784250077,2.1269662658189787,45.56968263354999,-5.017538114762324,1.9276709329499184,9,0.06760787963867188,1.3071136474609375,-1.9268722534179688,-5.873012542724609,-0.31551361083985796,2,0.02117416794357241,-3.6000203121295,93.39122009277344,-2.7499153689911195,94.33775329589844,-1.0799956667603405,93.52643585205078,0.02117416794357241
5109,2016-09-22,96.1406707763672,96.72661590576172,94.2926788330078,94.47296905517578,2374348.0,0.02646773029370708,-1.3999984953977784,-2.8461738779442527,44.31488103404208,38.117759390027885,-2.3940758464109138,-0.25992334711457943,-4.30395420487045,-8.73285347890662,27.38536500325376,3.0649566650390625,-1.475060563009123,0.6648269653320398,-3.1631940012409956,4.492847931905075,-1.249183517954478,2.5788374486185575,-4.4622268676757955,83.1169858936344,35.66231579546756,1.9140104832865148,9,-1.9381408691406392,-1.171897888183608,-4.000228881835952,-8.352024078369155,-2.884674072265639,3,-0.001875275268126142,-1.526312038414596,93.66165924072266,-3.6000203121295,93.39122009277344,-2.7499153689911195,94.33775329589844,-0.001875275268126142
5110,2016-09-23,95.73501586914062,96.23081970214844,95.55472564697266,96.1406707763672,1468315.0,-0.004219389192427925,1.3076742793156428,-0.24324188316887588,44.70588528144457,38.85622739773184,-2.000999604388781,0.0076797966821544605,-3.638367345671341,-8.206051380565242,25.41403214670033,0.6760940551757812,-1.8579538101085404,0.34706420898437784,-3.364925077777869,4.059053495746625,-1.5089304343967456,2.2030588523655013,-3.955608520507809,70.66680208086497,24.83571215565074,1.8559946433811219,9,-1.3521919250488281,-0.7662429809570312,-3.155111312866211,-7.946369171142578,-3.7861328125,4,0.007532964939935605,-1.3999984953977784,96.1406707763672,-1.526312038414596,93.66165924072266,-3.6000203121295,93.39122009277344,0.007532964939935605
5111,2016-09-26,93.43629455566406,95.05892181396484,93.3010711669922,94.9687728881836,2024945.0,-0.024011290880430414,1.0526332200430129,3.777788226443351,38.97436899018902,40.000732706813984,0.3090211599507455,2.1354454810242487,-1.0850825041061682,-5.809259081427101,23.14211709597309,2.4339447021484233,-2.041693010340552,-1.7736190795898494,-5.502183278060997,1.954945118881298,-3.637901178825416,0.09066301964571721,-1.5579430358886697,3.947500295104425,-37.563571290195206,1.864282099235572,9,0.9465293884277344,1.5324783325195312,-0.6760978698730469,-5.647647857666016,-2.1635055541992188,0,0.029908347283822856,1.3076742793156428,95.73501586914062,-1.3999984953977784,96.1406707763672,-1.526312038414596,93.66165924072266,0.029908347283822856
5112,2016-09-27,93.5715103149414,94.2926788330078,92.3545379638672,94.2926788330078,1611303.0,0.0014471438526149072,4.375001322401614,0.47058969954943936,38.6597935895585,40.73076172315034,0.4548113309590036,1.7566016521004144,-0.9464186905701126,-5.849803789589544,20.402089943115183,1.9381408691405966,-2.116567055981591,-1.4265602111816378,-5.012210973177943,2.1590905508146676,-3.2193855921797905,0.3662651698165149,-1.5961935074462872,27.835101918308062,-9.04989517087791,1.7928253809981507,9,0.8113136291503906,1.3972625732421875,-0.3718528747558594,-5.782863616943359,-2.4339447021484517,1,0.02601160004745373,1.0526332200430129,93.43629455566406,1.3076742793156428,95.73501586914062,-1.3999984953977784,96.1406707763672,0.02601160004745373
5113,2016-09-28,93.796875,95.10398864746094,93.52643585205078,93.84194946289062,1564312.0,0.00240847544621281,-4.3845733184031666,0.06250198360222287,43.78529992865906,40.96616541892728,0.5090948622649165,1.3894832159141401,-0.9419483715169861,-5.998089127131209,17.834763652320103,1.5775527954101562,-2.005309649771334,-1.065976715087885,-4.616747425868056,2.4847939956922858,-2.8413620704779703,0.7094086403022004,-1.7265322105395455,32.989737495571774,-4.856489742915947,1.7753853553900838,9,0.7437019348144531,1.1718978881835938,-0.5972175598144531,-6.008228302001953,-2.704376220703125,2,0.001922134635806927,4.375001322401614,93.5715103149414,1.0526332200430129,93.43629455566406,1.3076742793156428,95.73501586914062,0.001922134635806927
5114,2016-09-29,93.0757064819336,94.92369842529295,92.48976135253906,94.60819244384766,1699710.0,-0.007688619882766923,1.250001763208209,33.99898442789438,45.454545454545475,41.73048476033443,1.0116102392640727,1.9702760702180342,0.010935517508443127,-5.202100856950835,16.094728876708693,2.433937072753892,-1.6308730576853776,-1.63389701843262,-5.21687538161035,1.9490813447451103,-3.4253862000214923,0.15759216315625224,-0.9122382301471106,18.604646585523014,-21.303872317387928,1.7914891815888678,9,1.4648704528808594,1.89306640625,0.6873645782470703,-4.949012756347656,-0.27043914794921875,3,0.0029055825431922866,-4.3845733184031666,93.796875,4.375001322401614,93.5715103149414,1.0526332200430129,93.43629455566406,0.0029055825431922866
5115,2016-09-30,93.93209075927734,94.38282775878906,91.54322814941406,91.76859283447266,2885023.0,0.009200943078632173,-1.1724198311990008,-1.4117570917925384,51.176459459916934,43.13057232456063,0.2445348904075928,0.8448154168189603,-0.5902862638472186,-5.962236686446147,14.165150764848805,2.839599609375,-1.294798435408353,-0.5791915893554744,-3.843931052961125,2.685547874250176,-2.2115613211582996,1.0531781424473508,2.794525146484375,67.08855063893246,24.754612445327,1.6323697318028223,9,0.20283126831054688,0.9690742492675781,-0.022533416748046875,-5.805397033691406,-1.3071136474609375,4,-0.007197689838592258,1.250001763208209,93.0757064819336,-4.3845733184031666,93.796875,4.375001322401614,93.5715103149414,-0.007197689838592258
5116,2016-10-04,95.05892181396484,95.1941375732422,93.43629455566406,93.93209075927734,2247943.0,0.011996230953436937,1.516124100424776,0.5208375944197987,59.93977746416832,45.40013730194846,-0.8596408577544139,-0.48808438463979087,-1.4610368411518664,-6.990471536028025,11.86697003938829,1.7578430175781392,-1.2525965226072344,0.6625755310058565,-2.330817938543305,3.655969000555018,-0.8341212037687313,2.1592722657804444,1.5640263366699259,96.29638143321621,47.42016631035603,1.4966967347745825,10,-0.9239997863769531,-0.15775680541992188,-1.1493644714355469,-6.932228088378906,-0.8563919067382812,1,-0.03271695805061536,-1.1724198311990008,93.93209075927734,1.250001763208209,93.0757064819336,-4.3845733184031666,93.796875,-0.03271695805061536
5117,2016-10-05,95.05892181396484,95.10398864746094,93.75180053710938,93.93209075927734,1355995.0,0.0,1.2222305811547864,1.0,59.20246943708148,47.3570534044006,-0.6684994209769854,-0.7015474875496466,-1.2078134954225845,-6.885548650129451,9.6663269092946,1.3521881103515625,-1.0124809567917623,0.7752578735351534,-1.9096954574655882,3.460211204535895,-0.5672187919652174,2.117734539035524,1.4624319366455154,96.29638143321621,40.90185167226027,1.3424766655003726,10,-0.9239997863769531,-0.15775680541992188,-1.1493644714355469,-6.932228088378906,3.4706192016601562,2,-0.039829326277334154,1.516124100424776,95.05892181396484,-1.1724198311990008,93.93209075927734,1.250001763208209,93.0757064819336,-0.039829326277334154
5118,2016-10-06,95.2392120361328,96.09559631347656,94.87862396240234,95.64486694335938,1833651.0,0.0018966154751975939,-1.1599907918968693,-0.35999620842813523,50.373146583194966,48.03019402097314,-0.6721662242194242,-1.1203215865855753,-1.1548820418304047,-6.96585528171947,8.031357072457707,1.2169723510742188,-0.815855477022069,1.070484161376939,-1.1913839599904463,3.332352282744324,-0.0604498993067466,2.2014182220606244,1.1825792024536383,81.18815863566859,28.271660480151574,1.1309340606836902,10,-1.3521881103515483,-0.3380470275878764,-0.9307575225829936,-6.977298736572251,2.253646850585966,3,-0.043066782427638284,1.2222305811547864,95.05892181396484,1.516124100424776,95.05892181396484,-1.1724198311990008,93.93209075927734,-0.043066782427638284
5119,2016-10-07,94.38282775878906,95.37442779541016,94.06731414794922,95.10398864746094,1776768.0,-0.008991929469332804,1.0714311622677097,1.7777694188451512,53.78488446979787,49.038971708567956,-0.10209034854977972,-0.3941945141604464,-0.07245312369616386,-5.999634187455371,7.260969822436481,1.3071136474609375,-0.5782462238690442,0.28396301269530966,-1.851105471322711,2.4190314967133304,-0.7835712293137078,1.3514972547043271,1.941392218013931,62.37631727133779,8.366895040477864,1.0675342420090135,10,-0.56341552734375,0.5183372497558594,0.015771865844726562,-6.120914459228516,3.9213485717773438,4,-0.03486152150369104,-1.1599907918968693,95.2392120361328,1.2222305811547864,95.05892181396484,1.516124100424776,95.05892181396484,-0.03486152150369104
5120,2016-10-10,95.41950225830078,95.64486694335938,94.2476043701172,94.69833374023438,1489524.0,0.010983719434229267,1.3846148838238594,-1.0000105793237697,54.68749276810256,50.78487435055834,-1.32786644462999,-1.4296185316511298,-0.8782912670326937,-6.9371768615233265,7.028039616759063,1.3972625732421733,-0.35842427387785847,1.273310852050784,-0.9372994922809994,3.4839211963825676,0.16800567988489945,2.3786160242166687,0.809097881954429,74.576256598577,20.996326923854497,1.105305172165891,10,-1.6000900268554688,-0.5183372497558594,-0.9082202911376953,-7.157588958740234,2.4339447021484375,0,-0.02739728108452788,1.0714311622677097,94.38282775878906,-1.1599907918968693,95.2392120361328,1.2222305811547864,95.05892181396484,-0.02739728108452788
5121,2016-10-11,94.65325927734376,96.1406707763672,94.5180435180664,95.01384735107422,1752787.0,-0.008030255480507509,-4.14287441511811,-0.5000052896059046,55.55554062895049,52.66217957715745,-0.4144241761138687,-0.6094238366177933,0.11958387390431824,-6.0677665920219255,6.951956457791539,1.6226272583007955,-0.38517427302784313,0.4529804229736527,-1.7513522187032748,2.6573130646505803,-0.6491858978648111,1.5551467438121165,-3.1100311279297017,37.735776745850124,-17.082061828473506,1.1021663208384629,10,-0.8113098144531392,0.24790573120115766,-0.14197731018067827,-6.391345977783217,2.659309387207017,1,-0.021428550701928617,1.3846148838238594,95.41950225830078,1.0714311622677097,94.38282775878906,-1.1599907918968693,95.2392120361328,-0.021428550701928617
5122,2016-10-12,94.20252990722656,94.92369842529295,93.5715103149414,94.5180435180664,1379619.0,-0.004761900155984211,1.4000000000000352,0.874997355225052,52.343729853999974,53.61311623552867,0.15112043421174803,0.008590971976659034,0.8253138100865414,-5.538617406972023,7.108095134109131,1.3521881103515483,-0.41261376869796607,-0.10367050170899006,-2.0706634497971095,1.8633224463791294,-1.0871669757530498,0.8798259723350697,-2.567352905273438,24.561314941572864,-30.12816292955657,0.9834964740440597,10,-0.3605804443359375,0.6535606384277344,0.30875205993652344,-5.940616607666016,2.5240859985351562,2,0.0,-4.14287441511811,94.65325927734376,1.3846148838238594,95.41950225830078,1.0714311622677097,94.38282775878906,0.0
5123,2016-10-13,93.21092987060548,93.88702392578124,92.30946350097656,93.52643585205078,2128519.0,-0.010526256965684877,2.0434795407713247,0.9999758191270255,35.426004543663836,52.49883391209738,1.1743598500224834,1.125335918398875,2.046178646534102,-4.502786830107581,7.488731004510319,1.89306640625,-0.15130993393069048,-1.138090133666978,-2.9579803485415397,0.6818000812075837,-2.048035241104259,-0.22814502622969712,-1.4856429931640776,23.52956404680571,-26.425383795816984,0.9099451074372806,10,0.631019592285142,1.3972587585449077,1.300352096557603,-4.949016571044936,2.9297409057617188,3,0.05705995157866961,1.4000000000000352,94.20252990722656,-4.14287441511811,94.65325927734376,1.3846148838238594,95.41950225830078,0.05705995157866961
5124,2016-10-14,94.9687728881836,95.10398864746094,93.3010711669922,93.48136138916016,1667912.0,0.018858764954049256,1.0512838318779025,-4.714368622140755,46.64030192557166,51.994816408281245,-0.32040616657934606,-0.6816553553981777,0.4163375358920973,-6.214076923163816,7.145767286498902,1.8930587768554545,0.16405710639246252,0.6287673950195369,-1.1761616054649977,2.4336963955040716,-0.2736971052227233,1.5312318952617971,-3.1551783327636684,69.41178579109588,21.164780518019654,0.9024645002422653,10,-0.7437057495117188,-0.3605842590332031,-0.4574909210205078,-6.287681579589844,1.8479919433593608,4,0.02657806268074059,2.0434795407713247,93.21092987060548,1.4000000000000352,94.20252990722656,-4.14287441511811,94.65325927734376,0.02657806268074059
5125,2016-10-17,94.15745544433594,94.87862396240234,93.93209075927734,94.42789459228516,1546566.0,-0.008542991755857487,-1.624998677598519,-0.18181864811908205,53.63633286040952,51.294433674530254,0.588084483028581,0.1890532587123488,1.3081826635166607,-5.374701446580644,6.7214150058250155,1.03668212890625,0.33508118690878064,-0.21410102844238565,-1.9808060187292398,1.5526039618444685,-1.0974535235858127,0.6692514667010414,-2.2573193644970644,48.235237890410126,-5.383392232180789,0.8833524951434267,10,0.0676116943359375,-0.022533416748046875,1.0141468048095703,-5.4763641357421875,2.884674072265625,0,0.044040281958149574,1.0512838318779025,94.9687728881836,2.0434795407713247,93.21092987060548,1.4000000000000352,94.20252990722656,0.044040281958149574
5126,2016-10-18,95.28428649902344,95.37442779541016,94.33775329589844,94.42789459228516,1650983.0,0.01196751812556851,1.0,-3.1666713685220187,57.851252964805674,51.14429851094406,-0.5625777974273376,-0.9098800518386838,0.2403070296294061,-6.461743288341296,6.17828924119509,1.2169723510742188,0.5668139430661654,0.86540336608887,-0.9475940457975298,2.67840077797527,-0.041095339854337,1.771902072032077,-3.2993397252540007,97.05897727583881,38.51915515119562,0.9064987059432,10,-1.0592193603515625,-1.1493644714355469,-0.07888031005859375,-6.6031951904296875,1.5775527954101562,1,0.026963107515656448,-1.624998677598519,94.15745544433594,1.0512838318779025,94.9687728881836,2.0434795407713247,93.21092987060548,0.026963107515656448
5127,2016-10-19,95.14906311035156,95.37442779541016,94.65325927734376,95.37442779541016,1689938.0,-0.0014191572780812844,5.400013541419692,-0.2631560192072981,56.24999118398394,51.79728124436505,-0.4617847950056273,-0.670592793803209,0.36293003624248854,-6.264658887852761,6.0947786160353,0.721168518066392,0.6375924015360965,0.6422878265380803,-1.130941700875951,2.4155173539521115,-0.2443269371689354,1.528902590245096,-3.0810018565301647,92.64706980541706,29.599905618624256,0.8866147637070139,10,-0.9239959716796875,-1.0141410827636719,-0.18029022216796875,-6.4679718017578125,1.5324859619140625,2,0.022738064711052886,1.0,95.28428649902344,-1.624998677598519,94.15745544433594,1.0512838318779025,94.9687728881836,0.022738064711052886
5128,2016-10-20,95.64486694335938,95.9153060913086,94.743408203125,95.14906311035156,1774802.0,0.00521081150775804,1.2608625257580217,-2.200006770709909,62.12765650941601,52.72425591543374,-0.9990566338175455,-1.064794230228216,-0.11672371376431556,-6.697825338664586,5.987025863692843,1.1718978881835938,0.4755873190884472,1.0389312744140682,-0.7569707804049131,2.8348333292330494,0.14098024700457756,1.9368823018235588,-3.4953534990870594,89.65513215994018,20.11936646469887,0.8979510274094922,10,-1.4197998046875,-1.5099449157714844,-0.6760940551757812,-6.963775634765625,1.1268234252929688,3,0.011310057684987385,5.400013541419692,95.14906311035156,1.0,95.28428649902344,-1.624998677598519,94.15745544433594,0.011310057684987385
5129,2016-10-21,95.96038055419922,96.23081970214844,95.41950225830078,95.78009033203124,2014257.0,0.0032988033850962495,1.2500079344088866,0.36363216692829015,60.08970413877808,53.32450162328658,-1.1926849282596663,-1.469868178589735,-0.47021027763642564,-6.940602372156121,4.916464190778146,0.8113174438476562,0.33225942693334787,1.3634593963623018,-0.4015507436960206,3.1284695364206243,0.4809543263331477,2.245964466391456,-3.7310439632850034,88.23527459433984,17.630282678511335,0.88250507002916,10,-1.6902389526367188,-1.8254585266113281,-0.991607666015625,-7.279289245605469,-0.4958038330078125,4,0.0018787985325481316,1.2608625257580217,95.64486694335938,5.400013541419692,95.14906311035156,1.0,95.28428649902344,0.0018787985325481316
5130,2016-10-24,96.45618438720705,97.31256866455078,96.1406707763672,96.1857452392578,1864428.0,0.005166755593760897,-5.499925946300922,1.5000211586475787,57.41626523002573,53.53124880118383,-1.7053014458582112,-2.0120315897536614,-0.9990086998508758,-7.343351268026382,3.991802436287137,1.3521881103515625,0.3473462311522155,1.8232048034668082,-0.06487886754567285,3.7112884744792893,0.8791629679605677,2.767246638973049,-4.066788471843466,71.21218727158532,3.6976553414203295,0.9440418355062419,10,-1.6451683044433736,-2.0282859802246236,-1.4874114990234517,-7.7750930786132955,-0.8113174438476705,0,0.003738282274243998,1.2500079344088866,95.96038055419922,1.2608625257580217,95.64486694335938,5.400013541419692,95.14906311035156,0.003738282274243998
5131,2016-10-25,96.23081970214844,96.95198059082031,95.96038055419922,96.50125122070312,1380410.0,-0.0023364461956520977,-1.4444423547113034,-0.9999717888677822,56.074765615916235,53.94580833028563,-1.3774838267819263,-1.6512331948007812,-0.7997661353914793,-7.03148683253508,4.297336253074118,0.9916000366210938,0.37841256713500115,1.4581138610839872,-0.4702699293035266,3.386497651471501,0.4939219658902232,2.4223057562777512,-3.546033421833627,59.322184639130384,-4.363613473190277,0.9641918951937594,10,-1.4198036193847656,-1.8029212951660156,-1.2845840454101562,-7.5497283935546875,-0.135223388671875,1,0.0084308729465703,-5.499925946300922,96.45618438720705,1.2500079344088866,95.96038055419922,1.2608625257580217,95.64486694335938,0.0084308729465703
5132,2016-10-26,96.00545501708984,96.05052185058594,95.37442779541016,95.9153060913086,1246536.0,-0.002341917960962392,6.50038087177317,-0.3333521412853354,53.95349789281676,56.00441870241372,-0.9716596167738771,-1.3008703795218253,-0.5673544651244526,-6.743660448900457,4.481837050816988,0.8563919067382812,0.3146186422343362,1.1110519409179744,-0.8053179663887278,3.0274218482246766,0.15286698726461623,2.0692368945713326,-3.043001793720876,49.12292684375418,-11.838818384137639,0.9581849536533544,10,-0.6986351013183594,-1.5775566101074219,-1.1831703186035156,-7.324363708496094,-0.09014892578125,2,0.008920162684415311,-1.4444423547113034,96.23081970214844,-5.499925946300922,96.45618438720705,1.2500079344088866,95.96038055419922,0.008920162684415311
5133,2016-10-27,93.97716522216795,95.82515716552734,93.25599670410156,95.50965118408205,2783090.0,-0.021126818205911668,1.375006171228674,-16.999492213947505,48.13275618545798,56.170246953512205,1.315041587440433,0.7816968511248348,1.4590892818191037,-4.648955801686114,4.789884646130652,2.7494583129882812,0.2449468335670275,-0.9262523651123189,-2.8224747525457445,0.9699700223211067,-1.8743635588290317,0.02185882860439392,-0.7537050723280743,17.777781957220128,-41.22853601597694,0.9481111937167107,10,1.3071174621582173,0.45073318481446734,0.8451194763183736,-4.101638793945298,1.3972625732422017,3,0.02877703156617173,6.50038087177317,96.00545501708984,-1.4444423547113034,96.23081970214844,-5.499925946300922,96.45618438720705,0.02877703156617173
5134,2016-10-28,93.3461456298828,93.70672607421876,92.17424774169922,93.52643585205078,2050416.0,-0.006714605519259731,4.6667089839615,0.11764559457549523,40.086224193116465,54.66467932381299,1.8904914686922325,1.5115118920654425,2.0547370740806485,-3.944584733917992,5.126892061041403,1.8029174804687358,0.23741867184310195,-1.5707939147949332,-3.4152903130690504,0.2737024834791839,-2.493042113931992,-0.6485457156578747,3.966423034667983,22.80702014877699,-32.8158073541115,0.922248199137056,10,1.3972625732422017,1.0817527770996236,1.0028743743896626,-2.7269134521484233,4.912956237792983,4,0.03669722746080839,1.375006171228674,93.97716522216795,6.50038087177317,96.00545501708984,-1.4444423547113034,96.23081970214844,0.03669722746080839
5135,2016-10-31,93.25599670410156,93.61658477783205,92.53482818603516,92.53482818603516,2050117.0,-0.0009657487748736537,-2.0000105792118883,-4.0000423172947634,42.85715400048044,52.99866832777685,2.0554763306612784,1.6320906337714405,2.085941504746529,-3.7457431308530715,5.043279244857979,1.0817565917968892,0.5272831772004736,-1.6271381378173828,-3.569802716303869,0.3155264406691032,-2.598470427060633,-0.6558058485741327,3.953805541992182,22.641470265574622,-33.788057687968106,0.9713322892432458,10,1.4874114990234375,1.1719017028808594,1.3296546936035156,-2.388866424560547,5.2735443115234375,0,0.02368298120385326,4.6667089839615,93.3461456298828,1.375006171228674,93.97716522216795,6.50038087177317,96.00545501708984,0.02368298120385326
5136,2016-11-01,91.94888305664062,94.33775329589844,91.63336944580078,94.06731414794922,2042678.0,-0.014016403166097424,1.0338993748583463,-2.9374980163977784,39.406803974053325,51.127203082229,3.173427161245513,2.839862771679691,3.348220837227643,-2.312972399775191,5.534781801069577,2.7043838500976562,0.5267695548269558,-2.778749847412115,-5.119310164163551,-0.43818953066067934,-3.949030005787833,-1.6084696890363972,5.160208099365235,7.142918829290198,-51.11522357430427,1.1702801583757183,11,2.5240859985351562,2.479015350341797,2.7269153594970703,-1.0817527770996094,9.149818420410156,1,0.040196071598194605,-2.0000105792118883,93.25599670410156,4.6667089839615,93.3461456298828,1.375006171228674,93.97716522216795,0.040196071598194605
5137,2016-11-02,91.27278900146484,91.94888305664062,91.00234985351562,91.27278900146484,2265959.0,-0.007352933855208521,-2.4999858944339435,-0.0,40.61135790788603,48.73650323761455,3.6228266600796815,3.391657816653961,3.9401856562610362,-1.4940135901235294,6.151712713882436,0.946533203125,0.4727637930569131,-3.2655372619628906,-6.061436940096641,-0.4696375838291402,-4.663487101029759,-1.8675874228960225,5.617273286132814,5.607504726047442,-54.687158270966776,1.3979498390668748,11,2.8846702575683594,2.8846702575683594,3.4030094146728516,-0.4056587219238281,11.809120178222656,2,0.05283948660683868,1.0338993748583463,91.94888305664062,-2.0000105792118883,93.25599670410156,4.6667089839615,93.3461456298828,0.05283948660683868
5138,2016-11-03,91.13756561279295,92.26439666748048,91.09249877929688,91.27278900146484,1716185.0,-0.001481530148812693,-9.400365630713106,-100.0,27.979319599021252,45.16868273319713,3.410055861752028,3.3769802104914817,3.956006814854831,-1.2382913831437463,6.905487511688374,1.171897888183608,0.25680096673305286,-3.195678329467782,-6.353417969607364,-0.037938689328200326,-4.774548149537566,-1.6168085093979983,5.399233928759784,4.053955139553715,-52.8118472749689,1.5788698200697897,11,3.0198936462402486,3.0198936462402486,3.5382328033447408,-0.2704353332519389,12.25985717773439,3,0.052423393651025885,-2.4999858944339435,91.27278900146484,1.0338993748583463,91.94888305664062,-2.0000105792118883,93.25599670410156,0.052423393651025885
5139,2016-11-04,91.09249877929688,91.36293029785156,90.1910400390625,91.04742431640624,2157620.0,-0.0004944923994080197,3.0000520833333333,-0.33333333333340337,30.681896870095173,42.19819735987152,3.0083584710143043,3.3338321706794716,3.903387757210382,-1.0590978985853212,7.764384504756257,1.1718902587890625,0.05170616945697759,-3.076228713989252,-6.550114015933815,0.39765658795531067,-4.8131713649615335,-1.3392860630169707,5.112233780973639,21.73911443595244,-34.72225175383386,1.7369426509722845,11,2.4790115356445312,2.6593055725097656,3.6621761322021484,-0.22536849975585938,13.206382751464844,4,0.0470063844278521,-9.400365630713106,91.13756561279295,-2.4999858944339435,91.27278900146484,1.0338993748583463,91.94888305664062,0.0470063844278521
5140,2016-11-07,92.80526733398438,93.03063201904295,92.30946350097656,92.57990264892578,1950824.0,0.01880252026939422,1.1333378471399869,4.999830737980821,35.44971412604252,39.906524972107775,0.8082401649901669,1.4916472852300302,2.0846668183844344,-2.646569745541626,8.425642104636033,1.9381332397460795,-0.24713170349315305,-1.2327484130859432,-4.705205470189867,2.2397086440179805,-2.968976941637905,0.5034801154660187,2.9183698245895044,63.04335826964332,11.233286574778752,1.7362285285519647,11,0.31551361083984375,0.9465370178222656,1.9494075775146484,-1.4874038696289062,11.718978881835938,0,0.05876643309548735,3.0000520833333333,91.09249877929688,-9.400365630713106,91.13756561279295,-2.4999858944339435,91.27278900146484,0.05876643309548735
5141,2016-11-08,92.6249771118164,92.98556518554688,92.1291732788086,92.76020050048828,1594322.0,-0.0019426723002601287,1.9230749199239603,-0.6000203121297268,35.263162114704684,37.82982099676199,0.4729919071490798,1.593913313186789,2.170708844490207,-2.3790464729927123,9.091066578023323,0.8563919067382812,-0.5676397831781657,-1.311624526977539,-4.8266376727139715,2.2033886187588934,-3.069131099845748,0.44588204589067004,2.656052277196565,85.71432409703664,37.45592248468009,1.7575065728682129,11,0.3831214904785156,1.1268272399902344,1.89306640625,-1.0141410827636719,12.03448486328125,1,0.06374699447083954,1.1333378471399869,92.80526733398438,3.0000520833333333,91.09249877929688,-9.400365630713106,91.13756561279295,0.06374699447083954
5142,2016-11-09,94.20252990722656,94.47296905517578,89.5870590209961,90.14596557617188,5247580.0,0.01703161333584724,1.1254903782965702,-29.99898442789438,42.52335339761287,37.20655402033475,-1.5502233487827084,0.017244660486724683,0.4891407729531778,-3.8709662141598926,9.99645230786885,4.8859100341796875,-0.8782959593108899,0.2659282684326172,-3.2490848773038152,3.7809414141690496,-1.491578304435592,2.0234348413008263,0.67130033379037,94.46491756791785,49.31786983593746,1.7575065728682129,11,-2.172515869140625,-0.752716064453125,0.31551361083984375,-2.591693878173828,10.411857604980483,2,0.07320580006307442,1.9230749199239603,92.6249771118164,1.1333378471399869,92.80526733398438,3.0000520833333333,91.09249877929688,0.07320580006307442
5143,2016-11-10,98.529541015625,99.7014389038086,95.73501586914062,95.78009033203124,6222812.0,0.045933066900218034,-1.793649514229215,0.6777781539283317,59.40594335959865,39.35318948327721,-5.770388227108725,-4.101147259617704,-3.8516110615237125,-8.091207408019557,9.720085861334788,5.498908996582031,-1.0768985682472447,4.327008819580072,0.2788287450975844,8.37518889406256,2.3029187823388355,6.351098856821309,-8.942481994628906,88.41354683370145,46.70442636645363,2.0240900372412427,11,-3.8852920532226562,-3.8852920532226562,-4.011497497558594,-6.918704986572266,5.589050292968764,3,0.04620307896634346,1.1254903782965702,94.20252990722656,1.9230749199239603,92.6249771118164,1.1333378471399869,92.80526733398438,0.04620307896634346
5144,2016-11-11,97.49285888671876,99.34085083007812,96.77169036865234,98.79997253417969,2666409.0,-0.010521536162863443,1.1509418294934113,-0.47540901724864376,53.650778980085,40.552481147677724,-4.563541734898891,-3.0205357213563957,-2.829374935699107,-6.976593260975392,10.106802211237357,2.5691604614257812,-1.2747902768565922,3.1641223907470817,-1.1342847444600181,7.4625295259541815,1.0149188231435318,5.313325958350632,-7.9057998657226705,78.16396019648325,38.52670486234835,2.149203567603547,11,-2.8486099243164205,-2.8486099243164205,-3.0987644195556783,-5.46735000610353,6.265144348144517,4,0.060564065627302544,-1.793649514229215,98.529541015625,1.1254903782965702,94.20252990722656,1.9230749199239603,92.6249771118164,0.060564065627302544
5145,2016-11-14,98.3041763305664,99.56621551513672,97.76329803466795,98.1238784790039,3088715.0,0.008321814060149313,-2.9999999999999054,-0.1379358649592021,57.01219087390036,42.50863524766073,-5.122114113308172,-3.6946913790408473,-3.702677852841518,-7.600259091276911,10.54654683828213,2.0733566284179545,-1.2330001522212513,3.768103790283206,-0.8812303668988335,8.417437947465245,1.4434367116921862,6.092770868874226,-8.51482971191406,86.18538566445805,47.01242645697617,2.32466707859102,11,-3.6599273681640625,-3.6599273681640625,-3.943887710571289,-6.098377227783203,4.822807312011719,0,0.06098118537748576,1.1509418294934113,97.49285888671876,-1.793649514229215,98.529541015625,1.1254903782965702,94.20252990722656,0.06098118537748576
5146,2016-11-15,97.85344696044922,99.16056060791016,96.99705505371094,98.66475677490234,2190457.0,-0.004585048030935401,1.4000050780324318,-4.499830737982397,56.15615310323796,44.235834713810945,-4.185937559962952,-3.2059909789122685,-3.303012930990249,-6.917541551291379,11.161241260215387,2.1635055541992188,-1.038101435708171,3.1889163970947294,-1.684050561245357,8.061883355434816,0.7524329179246791,5.62539987626478,-7.86585849609375,81.72906332597125,42.004767710876365,2.4364834791700454,11,-3.209197998046875,-3.209197998046875,-3.4931583404541016,-5.647647857666016,5.408752441406264,1,0.06817132622898114,-2.9999999999999054,98.3041763305664,1.1509418294934113,97.49285888671876,-1.793649514229215,98.529541015625,0.06817132622898114
5147,2016-11-16,97.31256866455078,98.61968231201172,97.1322784423828,98.25910186767578,1669553.0,-0.005527432223384587,-1.275860056266972,1.1666729358660899,62.33334198478632,48.05294831222928,-3.0153107391702605,-2.629535344415416,-2.8190838677377315,-6.17137380746361,11.809154532524168,1.4874038696289205,-0.8730683910430201,2.539862823486331,-2.472456301970311,7.552181948942973,0.033703260758016995,5.046022386214645,-7.130703191406255,39.77268137114412,-2.615022123550787,2.506159562728319,11,-2.6683197021484375,-2.6683197021484375,-2.941011428833008,-5.106769561767578,6.355285644531264,2,0.07549788697770965,1.4000050780324318,97.85344696044922,-2.9999999999999054,98.3041763305664,1.1509418294934113,97.49285888671876,0.07549788697770965
5148,2016-11-17,96.72661590576172,97.26749420166016,95.73501586914062,96.95198059082031,2442348.0,-0.006021347158237322,2.5789182977131198,0.2380948542687645,62.5417861398807,51.592936008872115,-1.7357049120017791,-2.064218974751711,-2.305328622591105,-5.404196898497631,12.314645276589008,1.5775527954101562,-0.545576696003991,1.8998226165771541,-3.1750788828023957,6.974724115956704,-0.6376281331126279,4.437273366266936,-6.354358964003907,25.882233458060433,-18.19815577475233,2.5374507496897776,11,-2.082366943359375,-2.082366943359375,-2.377595901489258,-4.520816802978516,7.1666107177734375,3,0.08154706470998829,-1.275860056266972,97.31256866455078,1.4000050780324318,97.85344696044922,-2.9999999999999054,98.3041763305664,0.08154706470998829
5149,2016-11-18,96.1406707763672,97.26749420166016,95.01384735107422,97.22241973876952,3068160.0,-0.006057744540193477,2.8461488382388365,4.7999932292899645,60.322591213375496,54.35658901857578,-0.40048630739084956,-1.5431948142201009,-1.7432090922628873,-4.65356448346985,12.775568144698063,2.2536468505859375,-0.16377678249160965,1.304862976074233,-3.7791490859147387,6.388875038063205,-1.237143054920253,3.846869007068719,-5.581830195368369,24.752466950902626,-21.129359886885066,2.5420060309944863,11,-1.496421813964858,-1.496421813964858,-1.915601730346694,-3.9348716735839986,8.248352050781236,4,0.08298174401948999,2.5789182977131198,96.72661590576172,-1.275860056266972,97.31256866455078,1.4000050780324318,97.85344696044922,0.08298174401948999
5150,2016-11-21,96.81676483154295,97.62808227539062,95.68994140625,96.45618438720705,1525600.0,0.007032341772905015,-1.0476205829249419,-0.33333098238905906,68.2432374474685,58.02104183332732,-0.5003225156724369,-2.309288424305848,-2.3936248341639583,-5.162966292656719,12.613599463721881,1.938140869140625,0.4089873421247603,1.9629280090331918,-3.1477660036597115,7.073622021726095,-0.5924189973132599,4.518275015379643,-6.075072284087923,43.47822887190455,-7.002096466392956,2.5553470063464547,11,-2.172515869140611,-2.172515869140611,-2.4001369476318217,-4.610965728759751,7.797622680664091,0,0.07169459148317747,2.8461488382388365,96.1406707763672,2.5789182977131198,96.72661590576172,-1.275860056266972,97.31256866455078,0.07169459148317747
5151,2016-11-22,97.04212951660156,97.76329803466795,96.72661590576172,97.62808227539062,1341371.0,0.002327744429910794,1.4210676359490173,-1.6250264483095522,72.37761099599746,61.33818156648116,-0.03712579823223905,-2.6042780564165326,-2.5611018616823173,-5.214173943338579,12.539304740359386,1.0366821289062358,0.9992263618066772,2.1477272033691435,-3.0215300988272844,7.316984505565571,-0.43690144772907047,4.732355854467357,-6.12124204201946,56.25,0.08969958307812931,2.5846286510982153,11,0.31551361083984375,-2.3978805541992188,-2.8621349334716797,-3.2452545166015625,7.662406921386719,1,0.0627032213357972,-1.0476205829249419,96.81676483154295,2.8461488382388365,96.1406707763672,2.5789182977131198,96.72661590576172,0.0627032213357972
5152,2016-11-23,96.8618392944336,97.5830078125,96.1857452392578,97.3576431274414,1574150.0,-0.0018578551714193425,1.952379417075088,0.8461498398479206,72.12545855597645,62.751461032745354,0.6258749245175608,-2.4838904373253285,-2.275874397461962,-4.831370977073831,12.939649035109992,1.3972625732422017,1.471686615959925,1.9246177673339844,-3.297309694521914,7.146545229189883,-0.6863459635939648,4.535581498261934,-5.765340791266965,67.21313295003031,4.277420815564469,2.610963730927948,11,0.428192138671875,-2.21759033203125,-2.681844711303711,-2.5015525817871094,8.42864990234375,2,0.0660772101174596,1.4210676359490173,97.04212951660156,-1.0476205829249419,96.81676483154295,2.8461488382388365,96.1406707763672,0.0660772101174596
5153,2016-11-24,96.68154907226562,97.49285888671876,96.50125122070312,97.31256866455078,997724.0,-0.0018613132218141537,1.0000153880480744,1.2727202782137692,71.37930873467263,64.72129767214399,0.5771541457659595,-2.203585300336158,-1.9992967386799876,-4.421795700384095,13.232135044886045,0.9916076660156392,2.0029079526034934,1.6091083526611385,-3.6480829397937953,6.866299645116072,-1.0194872935663284,4.237703998888605,-5.412951761086163,60.65581503762768,-7.181544587101776,2.62859564622747,11,0.6084823608398438,-2.0373001098632812,-2.501554489135742,-1.7803840637207031,9.645614624023438,3,0.0722609981310336,1.952379417075088,96.8618392944336,1.4210676359490173,97.04212951660156,-1.0476205829249419,96.81676483154295,0.0722609981310336
5154,2016-11-25,96.77169036865234,97.0872039794922,96.27588653564452,97.0872039794922,1209458.0,0.0009323526283111505,4.142836416394348,0.5000060452913451,67.32283385857372,65.86692467044102,0.41790421579740666,-2.133310952767971,-2.0802075915363787,-4.28066360754049,13.049836070876808,0.8113174438476847,2.393677603112792,1.5279724121093778,-3.7155985517337626,6.771543375952518,-1.0938130698121995,4.149757894030955,-5.334436225620294,52.17380105166745,-15.597871928178563,2.6217854819215702,11,0.31551361083984375,-2.12744140625,-2.591695785522461,-1.8705253601074219,7.9779205322265625,4,0.07359111148883812,1.0000153880480744,96.68154907226562,1.952379417075088,96.8618392944336,1.4210676359490173,97.04212951660156,0.07359111148883812
5155,2016-11-28,95.4645767211914,96.50125122070312,95.1941375732422,96.23081970214844,1502100.0,-0.013507190403324376,1.000011673719517,2.428557610929645,61.290328451875276,66.43738859806739,1.4302692569305435,-0.6875008396799132,-0.7265518340537938,-2.7639383066890275,13.036031505558181,1.577552795410142,2.1876069873133304,0.11042976379394531,-5.049237191655578,5.270096719243469,-2.4694037139308165,2.690263241518707,-3.8620388829438212,10.526362677990328,-52.70469674320803,2.579833477724762,11,1.3521881103515625,-0.8203277587890625,-1.262044906616211,-0.5634117126464844,8.834304809570312,0,0.09348437307820756,4.142836416394348,96.77169036865234,1.0000153880480744,96.68154907226562,1.952379417075088,96.8618392944336,0.09348437307820756
5156,2016-11-29,95.64486694335938,95.82515716552734,94.83355712890624,95.1941375732422,1868956.0,0.0018885562410706491,1.4444423547113383,-0.5882329513207625,56.45161950835966,65.78386387846443,1.0099529953124318,-0.6078655931088406,-0.8834005483219016,-2.7776443666812014,12.651134526074081,0.991600036621108,2.1436825313208914,0.10592079162597656,-4.798662579593326,5.0105041628452796,-2.346370893983675,2.558212477235628,-3.8803510838005764,29.508069349790585,-28.54226163020365,2.452291685609648,11,0.6535606384277202,-1.0006179809570312,-1.0254096984863281,-0.7437019348144531,7.9779205322265625,1,0.09377942440088693,1.000011673719517,95.4645767211914,4.142836416394348,96.77169036865234,1.0000153880480744,96.68154907226562,0.09377942440088693
5157,2016-11-30,96.09559631347656,96.50125122070312,95.41950225830078,95.55472564697266,2113843.0,0.004712530682740246,-1.6666478592452583,1.1999898439351744,33.33329850459309,62.538476363432466,0.4117409742550535,-0.7154375662716888,-1.2744533200463763,-3.071151425127823,11.808809754225196,1.0817489624023438,1.9723707222130429,0.3155097961425781,-4.161513292996105,4.792532885281261,-1.9230017484267563,2.5540213407119126,-4.172341993032774,47.457539591462044,-6.473128617269545,2.238511544569339,11,0.20283126831053266,-1.4513473510742188,-1.4761390686035156,-1.1944313049316406,8.42864990234375,2,0.08958724910169891,1.4444423547113383,95.64486694335938,1.000011673719517,95.4645767211914,4.142836416394348,96.77169036865234,0.08958724910169891
5158,2016-12-01,95.9153060913086,96.09559631347656,95.1941375732422,95.78009033203124,2193876.0,-0.0018761548820597218,2.636408401938852,0.24999647355876972,37.76223196794546,60.03176978060691,0.5194723152970937,-0.16744340902263843,-1.0440694813495668,-2.7266139659417092,11.183075511094948,0.9014587402343608,1.8272539162182682,-0.10366744995117472,-4.011330327946979,3.8039954280446295,-2.0574988889490697,1.8501639890467203,-3.8364880791975082,47.99993229290094,-2.7470212577828548,1.9538314389979008,12,0.3831214904785014,-1.27105712890625,-1.0479469299316406,-1.0141410827636719,8.699081420898452,3,0.0977443902075843,-1.6666478592452583,96.09559631347656,1.4444423547113383,95.64486694335938,1.000011673719517,95.4645767211914,0.0977443902075843
5159,2016-12-02,95.37442779541016,95.59979248046876,94.0222396850586,95.2392120361328,1991055.0,-0.005639123909832899,4.384643429121804,1.0,26.27729290013926,55.36888705312588,1.050723476213136,0.7490799631107876,-0.5382679784099054,-2.039231141372383,10.307305403524225,1.89306640625,1.6010513330821539,-0.8586421966552678,-4.029570282002155,2.312285888691619,-2.4441062393287183,0.7268218460181828,-3.1431573654651146,54.54545454545454,7.939135485151205,1.585464042673445,12,0.518341064453125,-0.7301788330078125,-0.5183372497558594,-0.4732627868652344,10.772445678710938,4,0.11483933538635616,2.636408401938852,95.9153060913086,-1.6666478592452583,96.09559631347656,1.4444423547113383,95.64486694335938,0.11483933538635616
5160,2016-12-05,98.25910186767578,98.61968231201172,94.743408203125,94.78848266601562,3111974.0,0.03024578116949339,-1.1772123149574583,25.667268521128037,52.35601166263439,53.144264904974435,-1.7967909020067623,-1.7982543810768732,-3.412144415475481,-4.765040535492062,9.888049716878493,3.8762741088867188,1.4753689816927533,1.753340148925787,-1.0983624606445517,4.6050427584961255,0.32748884414061763,3.1791914537109562,-5.87842806825347,92.15693433079542,47.92823016451,1.4258513047851673,12,-1.938140869140625,-3.6148529052734375,-3.6734485626220703,-3.3579368591308594,7.437042236328125,0,0.06605504131254736,4.384643429121804,95.37442779541016,2.636408401938852,95.9153060913086,-1.6666478592452583,96.09559631347656,0.06605504131254736
5161,2016-12-06,98.529541015625,98.70983123779295,97.26749420166016,98.70983123779295,2401993.0,0.0027523063289689453,15.00016926918268,-0.05194756661339091,57.2973155965133,51.49669346503409,-2.049588518845894,-1.6903211272129823,-3.594314781517653,-4.86551301571501,9.353915712105515,1.4423370361327983,1.4321937969114629,1.7285511016845732,-0.6074367613035037,4.06453896467265,0.5605571701905347,2.8965450331786116,-6.002451914114957,96.15388371320903,49.23983111246211,1.167993931494036,12,-2.1635055541992188,-3.8852920532226562,-3.943887710571289,-3.628376007080078,6.0848464965820455,1,0.05855442393892618,-1.1772123149574583,98.25910186767578,4.384643429121804,95.37442779541016,2.636408401938852,95.9153060913086,0.05855442393892618
5162,2016-12-07,101.09870147705078,101.09870147705078,99.02533721923828,99.16056060791016,3595086.0,0.02607502719431487,1.1395392778976208,-10.750116372562314,71.17909417349287,51.47444740268078,-4.419281721036015,-3.9171838193201864,-6.047891755919295,-7.241852439148758,8.07427152948333,2.5691604614257812,1.2820858628998053,3.9529029846191435,1.2283380144843363,6.677467954753951,2.590620499551733,5.315185469686554,-8.428125379494773,100.0,48.34253570266557,1.3622824850674047,12,-3.5382308959960938,-5.755821228027344,-6.64826774597168,-6.197536468505859,3.8311996459960938,2,0.02496655210856602,15.00016926918268,98.529541015625,-1.1772123149574583,98.25910186767578,4.384643429121804,95.37442779541016,0.02496655210856602
5163,2016-12-08,103.0819091796875,103.0819091796875,100.28738403320312,101.14376831054688,3522916.0,0.01961654970501181,1.8837172684186494,1.0,79.61541065657654,52.840289269125535,-6.033621226502305,-5.84134132403679,-7.897353132574139,-9.0446580212449,8.737087991041587,2.794525146484375,1.1121759615400606,5.708492279052734,1.9374971084573076,9.479487449648161,3.822994693755021,7.593989864350448,-10.074208066951698,100.0,43.0828410644108,1.8854975852977145,12,-4.529834747314453,-6.747425079345703,-8.924449920654297,-8.451183319091797,1.6677017211914062,3,0.013992145155350189,1.1395392778976208,101.09870147705078,15.00016926918268,98.529541015625,-1.1772123149574583,98.25910186767578,0.013992145155350189
5164,2016-12-09,103.39742279052734,103.71292877197266,102.45088958740234,102.81147003173828,2630590.0,0.003060804881774626,1.0740768603849289,0.3023272292116078,78.96828648692947,54.804506828576,-5.934513352654179,-5.999411855351553,-8.049447588412377,-9.173368485579005,9.510967000707732,1.2620391845703125,0.9752490952299127,5.728777694702146,1.0930330814236555,10.364522307980636,3.4109053880629006,8.04665000134139,-9.78526919377444,96.48246548939186,36.301192812862084,2.3178723066392437,12,-4.529838562011719,-6.747428894042969,-9.23996353149414,-8.76669692993164,1.487403869628892,4,0.011769778093455363,1.8837172684186494,103.0819091796875,1.1395392778976208,101.09870147705078,15.00016926918268,98.529541015625,0.011769778093455363
5165,2016-12-12,104.29888153076172,104.29888153076172,102.76639556884766,102.94669342041016,2376765.0,0.008718386937560663,1.2666756942798785,2.3076742793156426,80.14984312624138,57.43764278611842,-6.091642194136924,-6.776151970234736,-8.801250844121284,-9.876567536176253,10.303449956756221,1.5324859619140625,0.8970829457302898,6.330501174926752,0.8276326544705768,11.833369695382927,3.5790669146986573,9.081935435154847,-9.878665919991235,100.0,37.69711932283766,2.7514342602280903,12,-5.1383209228515625,-7.3559112548828125,-10.637224197387695,-10.073810577392578,1.1268234252929688,0,0.01771823356336122,1.0740768603849289,103.39742279052734,1.8837172684186494,103.0819091796875,1.1395392778976208,101.09870147705078,0.01771823356336122
5166,2016-12-13,104.52424621582031,105.24541473388672,104.07351684570312,104.07351684570312,2559335.0,0.002160758406523522,-4.200006770709909,0.3333333333333333,81.716437471065,62.81354711572641,-5.503792050577545,-6.826111143188399,-8.9075824060604,-9.908985559612844,11.59993548897457,1.1718978881835938,0.9402983826227285,6.222325897216791,-0.011345127861062565,12.455996922294645,3.1054903846778643,9.339161409755718,-9.116164013050707,88.40579532380366,25.620086483344437,3.1168355125389278,12,-4.890419006347656,-7.108009338378906,-11.087953567504883,-10.299175262451172,0.3155059814453125,1,0.011211732498542792,1.2666756942798785,104.29888153076172,1.0740768603849289,103.39742279052734,1.8837172684186494,103.0819091796875,0.011211732498542792
5167,2016-12-14,104.65946197509766,105.33555603027344,104.11859130859376,104.20873260498048,2247390.0,0.0012936305610675713,-2.8571843110704,0.9999999999999685,83.14607168962769,67.85619597369109,-4.801390174108448,-6.727623561296269,-8.919739618140937,-9.852539711986282,12.976665181182923,1.2169647216796733,1.190395942799313,5.990196990966794,-0.8357486467815249,12.816142628715113,2.5772241720926274,9.40316980984096,-8.070899868593997,86.6071509534907,22.579115018343344,3.412972818874162,12,-4.980564117431641,-7.198154449462891,-11.279510498046875,-10.434391021728516,0.8113174438476562,2,-0.0004306773801430186,-4.200006770709909,104.52424621582031,1.2666756942798785,104.29888153076172,1.0740768603849289,103.39742279052734,-0.0004306773801430186
5168,2016-12-15,104.61438751220705,105.78628540039062,103.57771301269531,104.70453643798828,3689059.0,-0.0004306773801430186,-1.0416681360068272,-0.2000067707098837,82.70676739574779,74.12613758431425,-3.79127639492053,-6.388879265050392,-8.755405358542461,-9.627650107587996,13.990834961442603,2.2085723876953125,1.5619429464517793,5.550733947753926,-1.700821749894729,12.802289645402581,1.9249560989295986,9.176511796578254,-6.80124625637562,64.86480304316143,-0.6353378534838896,3.6257778488243293,12,-4.349540710449233,-4.710124969482436,-11.874473571777358,-10.691307067871108,-0.09014129638673296,3,0.0030159676727354867,-2.8571843110704,104.65946197509766,-4.200006770709909,104.52424621582031,1.2666756942798785,104.29888153076172,0.0030159676727354867
5169,2016-12-16,104.11859130859376,105.38063049316406,103.84815216064452,104.9749755859375,9114425.0,-0.004739273587540005,-1.1935438075372964,9.499661475966134,88.70970934419024,78.16543732670935,-2.150866887283172,-5.549265792467466,-8.11604362600194,-8.954103844922443,14.753482378819568,1.5324783325195455,2.185205140082516,4.656041717529305,-2.793511311637374,12.105594746695985,0.9312652029459656,8.380818232112645,-5.029746989632869,44.77632679253147,-26.53429309326463,3.724776514583339,12,-2.5917015075683736,-4.214328765869155,-9.47434234619142,-9.47434234619142,1.3521881103515483,4,0.006060585188046641,-1.0416681360068272,104.61438751220705,-2.8571843110704,104.65946197509766,-4.200006770709909,104.52424621582031,0.006060585188046641
5170,2016-12-19,103.75800323486328,104.52424621582031,103.3072738647461,104.16365814208984,2371516.0,-0.0034632438760312523,1.1599907918968693,0.4736832727531972,85.71428571428572,81.32287845090629,-1.0373149991228274,-4.892853641258071,-7.646540308781098,-8.42195939293066,15.617722108203758,1.2169723510742188,2.8248911450562417,3.9483917236328097,-3.6278446294852387,11.524628076750858,0.1602735470737855,7.736509900191834,-3.597568342873629,18.181818181818183,-56.00341606590487,3.7881181765590215,12,-1.3521919250488281,-3.853740692138672,-9.113754272460938,-9.113754272460938,4.1467132568359375,0,0.010860110932766398,-1.1935438075372964,104.11859130859376,-1.0416681360068272,104.61438751220705,-2.8571843110704,104.65946197509766,0.010860110932766398
5171,2016-12-20,103.12698364257812,103.8030776977539,102.81147003173828,103.62278747558594,2240906.0,-0.006081647416217195,1.3158007269617276,1.2222305811547864,80.46876549691285,82.35506415350851,0.35138577022033246,-3.987014899405011,-6.88699029865586,-7.618864226258907,16.487875332695907,0.991607666015625,3.64726806018173,3.013129425048831,-4.583846092983038,10.6101049430807,-0.7853583339671104,6.811617184064772,-2.0664126692443148,10.606157752330637,-64.19390364634435,3.798487759015935,12,-0.09014892578125,-3.2227210998535156,-8.482734680175781,-8.482734680175781,4.777732849121094,1,0.022290202159345407,1.1599907918968693,103.75800323486328,-1.1935438075372964,104.11859130859376,-1.0416681360068272,104.61438751220705,0.022290202159345407
5172,2016-12-21,103.26219940185548,103.48756408691406,102.3607406616211,102.58610534667969,1595907.0,0.0013111578997209161,1.0,-1.36363216692829,81.96078301216738,82.61566108190749,0.6205985630394366,-3.813675450167125,-6.874923824501522,-7.56766832800966,17.05459391923494,1.1268234252929688,4.115775090071892,2.8283271789550923,-4.730981083980097,10.387635441890282,-0.9513269525125025,6.607981310422687,-1.445514120192584,26.315777751546655,-49.73144509853878,3.7796541314675918,12,0.8113136291503764,-3.3579368591308736,-8.61795043945314,-8.61795043945314,4.1917877197265625,2,0.015277156641521294,1.3158007269617276,103.12698364257812,1.1599907918968693,103.75800323486328,-1.1935438075372964,104.11859130859376,0.015277156641521294
5173,2016-12-22,103.66785430908205,103.66785430908205,102.90161895751952,102.99176025390624,1343979.0,0.0039283969310774935,1.2666531252468376,1.000000000000021,86.50795356691383,83.45340186857243,0.3428557004508548,-3.8673803223623366,-7.0935789884900515,-7.7923039591701695,17.68138435848933,0.7662353515625284,4.574635153398049,2.88466682434084,-4.589755663904398,10.359089312586079,-0.8525444197817791,6.6218780684634595,-1.3071136474609517,43.28348782157729,-34.01777467967967,3.7372112441226184,12,0.4056587219238139,-3.763591766357436,-9.023605346679702,-9.023605346679702,2.794525146484361,3,0.01739136130364871,1.0,103.26219940185548,1.3158007269617276,103.12698364257812,1.1599907918968693,103.75800323486328,0.01739136130364871
5174,2016-12-23,103.89322662353516,104.11859130859376,103.26219940185548,103.93829345703124,969555.0,0.002173984558233144,3.222188787120503,-0.06665763905343093,82.38344650001842,83.70158002121433,0.21815008459820717,-3.722735986136854,-7.1821463886121535,-7.896121480938106,18.306010717556102,0.8563919067382812,4.688684723368652,2.753962326049802,-4.593255266620261,10.101179918719865,-0.9196464702852296,6.427571122384833,-1.5324859619140625,70.83346557348145,-4.399101773702256,3.673608796335031,12,0.18028640747070312,-3.988964080810547,-9.248977661132812,-9.248977661132812,0.9014587402343608,4,0.00607373178014492,1.2666531252468376,103.66785430908205,1.0,103.26219940185548,1.3158007269617276,103.12698364257812,0.00607373178014492
5175,2016-12-27,104.38902282714844,104.52424621582031,103.75800323486328,104.20873260498048,655358.0,0.004772170619070648,2.39995599113052,-4.000507872017198,82.82829405408363,83.82511964154972,-0.29448292647201413,-3.7056443227393174,-7.506400673973005,-8.286397102039203,18.51960353113195,0.7662429809570312,4.5187926515042705,2.8035362243652315,-4.166915617507314,9.773988066237777,-0.6816896965710413,6.288762145301504,-1.4874038696289205,93.74980163977784,20.28939196653336,3.485225920936274,12,-0.3155097961425781,-4.484760284423828,-9.744773864746094,-9.744773864746094,6.310218811035156,1,0.010362742772179079,3.222188787120503,103.89322662353516,1.2666531252468376,103.66785430908205,1.0,103.26219940185548,0.010362742772179079
5176,2016-12-28,104.61438751220705,104.7496109008789,103.98336791992188,104.29888153076172,1027481.0,0.002158892563174808,1.6153745996198017,1.749989420676447,76.71233035530034,83.11025949329112,-0.5651477128358948,-3.39884117576419,-7.590394551333631,-8.42185161135707,18.61875580911616,0.7662429809570312,4.352774031636542,2.580424880981454,-3.91896551146516,9.079815273428068,-0.669270315241846,5.830120077204754,-1.3521881103515625,94.33944186462499,23.234943096727235,3.249695196223304,12,-0.5408744812011861,-4.710124969482436,-9.970138549804702,-9.970138549804702,2.569160461425753,2,0.03145197384163079,2.39995599113052,104.38902282714844,3.222188787120503,103.89322662353516,1.2666531252468376,103.66785430908205,0.03145197384163079
5177,2016-12-29,104.70453643798828,104.83975219726562,103.98336791992188,104.11859130859376,1006911.0,0.0008617258861332022,1.0000178178481385,1.8571601296124844,67.30771421735614,81.39925358458095,-0.7244098680933035,-2.9628685918310396,-7.530851050280916,-8.45591808952824,19.17788170652112,0.85638427734375,4.073721247558041,2.240126800537112,-3.721362521135802,8.201616122210027,-0.7406178602993521,5.2208714613735765,-1.0384832763671739,93.02340228708647,24.517554940694026,2.9807446608364607,12,-0.8338508605957031,-4.800273895263672,-8.703590393066406,-10.060287475585938,1.89306640625,3,0.030563910242860093,1.6153745996198017,104.61438751220705,2.39995599113052,104.38902282714844,3.222188787120503,103.89322662353516,0.030563910242860093
5178,2016-12-30,105.29048919677734,105.29048919677734,104.11859130859376,104.56932067871094,1373847.0,0.005596249968940814,2.2499973551969985,1.2307782450749638,69.09093986686322,79.21939030932238,-1.3459085770472683,-2.9623235610767154,-7.973199911266761,-8.970296748933393,19.73361003293527,1.1718978881835795,3.754931558454757,2.3573204040527287,-2.864359128807493,7.57899993691295,-0.25351936237737505,4.968160170482832,-1.3071212768554688,100.0,33.58582932548521,2.610839766430111,12,-1.464874267578125,-5.386226654052734,-9.323348999023438,-10.646240234375,0.3605804443359375,4,0.020547895078740996,1.0000178178481385,104.70453643798828,1.6153745996198017,104.61438751220705,2.39995599113052,104.38902282714844,0.020547895078740996
5179,2017-01-02,106.32716369628906,106.55252838134766,104.2538070678711,104.34395599365234,1161592.0,0.00984585129597293,-1.1249969143965441,2.7499920655911136,69.91151635531868,77.46352704721495,-2.2756609459520405,-3.3058678884456327,-8.86143496632161,-9.957429754571365,19.968758076532893,2.2987213134765625,3.419139899551894,2.846358108520505,-1.2033258606618489,6.896042077702859,0.821516123929328,4.871200093111682,-0.5408782958984375,91.93549267781285,28.539947789897205,2.024841984591176,1,-1.8705291748046875,-6.0397796630859375,-10.360023498535156,-11.682914733886719,0.6310195922851562,0,0.0012716953464833036,2.2499973551969985,105.29048919677734,1.0000178178481385,104.70453643798828,1.6153745996198017,104.61438751220705,0.0012716953464833036
5180,2017-01-03,104.7496109008789,106.77789306640624,104.43409729003906,106.59760284423828,2241748.0,-0.014836780560762874,1.1224532095259954,-0.9318196681580193,51.74825257600776,74.27235894489215,-0.6064288493039101,-1.2829060027002583,-7.166697212831025,-8.339005902802683,22.005150694941882,2.3437957763671733,3.0426968823855276,0.9442798614501982,-2.3045922665785383,4.193151989478935,-0.680156202564163,2.5687159254645593,-0.4958038330078125,27.419434100315744,-31.45703251389357,1.624436064014366,1,-0.18029403686523438,-4.349544525146484,-8.88388442993164,-10.105361938476562,2.9297409057617188,1,0.00043030673338972925,-1.1249969143965441,106.32716369628906,2.2499973551969985,105.29048919677734,1.0000178178481385,104.70453643798828,0.00043030673338972925
5181,2017-01-04,104.29888153076172,105.02005004882812,103.62278747558594,104.9749755859375,1826651.0,-0.004302921664727677,2.6470482809435145,0.3658533564528115,47.33335590236636,70.42486704380315,0.03130833236343733,-0.39820688618925715,-6.594339010377226,-7.844573661841039,23.92667024914288,1.3972625732421875,2.6258229997493885,0.2050834655761662,-1.8916521028522482,2.3018190340045805,-0.843284318638041,1.2534512497903734,2.479011535644517,21.428571428571523,-32.53811752533647,1.0483677842142036,1,0.5408744812011577,-3.898815155029297,-8.568374633789062,-9.654632568359375,4.011497497558594,2,0.06136556800500448,1.1224532095259954,104.7496109008789,-1.1249969143965441,106.32716369628906,2.2499973551969985,105.29048919677734,0.06136556800500448
5182,2017-01-05,103.62278747558594,104.07351684570312,103.03683471679688,103.84815216064452,1992760.0,-0.006482275219570566,2.0666802080864843,0.33333333333331233,43.2927125058959,65.62317359257894,0.8537072907007257,0.5024414497968337,-5.7946993828784485,-7.110272352377052,24.699418226008163,1.2620468139648438,2.2380530696285206,-0.59721488952637,-2.174362354876962,0.9799325758242219,-1.3857886222016589,0.19135884314891882,3.1551055908202983,15.66275379934257,-35.40004695504004,0.7885737326752943,1,1.284576416015625,-3.2227210998535156,-8.151449203491211,-8.978538513183594,4.2368621826171875,3,0.03436271678066749,2.6470482809435145,104.29888153076172,1.1224532095259954,104.7496109008789,-1.1249969143965441,106.32716369628906,0.03436271678066749
5183,2017-01-06,104.52424621582031,104.61438751220705,102.76639556884766,103.53263854980469,1611389.0,0.008699425697718866,2.1538651840470306,-4.400013541420095,52.60114475808414,62.314028954586234,0.09666863842355156,-0.300845120871287,-6.494202433025691,-7.940494105297603,24.866459784663473,1.8479919433593892,1.9782355700733518,0.23212699890136435,-1.255252436009954,1.7195064338126826,-0.5115627185543019,0.9758167163570306,2.104004516601549,43.82031019694003,-7.705658665951255,0.7436897174556607,1,0.24789810180664062,-4.124179840087891,-9.052907943725586,-9.879997253417969,4.777732849121094,4,0.019836130883325698,2.0666802080864843,103.62278747558594,2.6470482809435145,104.29888153076172,1.1224532095259954,104.7496109008789,0.019836130883325698
5184,2017-01-09,104.61438751220705,104.79468536376952,103.98336791992188,104.47917175292969,1735815.0,0.0008623960435036881,2.272685306292158,0.1363601391068989,55.68861607821602,59.29850917948984,0.13363502270249228,-0.31108952430743386,-6.356833940918662,-7.971105461451458,24.85849233694396,0.811317443847642,1.6884268973351766,0.26142005920411293,-1.1703795829978105,1.6932197014060364,-0.4544797618968488,0.9773198803050747,1.7821519104003585,46.06738367614807,-9.27667405799717,0.7158998211009594,1,0.15775680541990766,-4.214321136474624,-9.143049240112319,-9.970138549804702,4.777740478515611,0,0.009909555975608608,2.1538651840470306,104.52424621582031,2.0666802080864843,103.62278747558594,2.6470482809435145,104.29888153076172,0.009909555975608608
5185,2017-01-10,106.1468734741211,106.68775177001952,105.38063049316406,105.38063049316406,2483526.0,0.01464890249187989,-2.411767048679182,5.666817130282088,67.9144501198904,58.32096693111095,-1.255283726575641,-1.7897936082929817,-7.636405520621906,-9.445341086643651,24.94981165739188,2.0733642578124716,1.3431824868475246,1.7015064239501925,0.061085532023653855,3.341927315876731,0.8812959779869232,2.521716869913462,-3.3804779052734375,86.20685629791073,24.16261397152332,0.820210445963271,1,-1.3747291564941406,-5.386222839355469,-10.878364562988281,-11.50262451171875,3.9213485717773438,1,0.007643275660407678,2.272685306292158,104.61438751220705,2.1538651840470306,104.52424621582031,2.0666802080864843,103.62278747558594,0.007643275660407678
5186,2017-01-11,105.6961441040039,106.10179901123048,103.75800323486328,104.56932067871094,2871822.0,-0.004246280228188515,1.4186116086365843,1.4705823783019525,63.91755095915409,57.94428212464406,-0.7095912717233546,-1.3141438703836457,-6.8906461096398886,-8.923277543755205,24.310477107361304,2.3888702392578125,1.1327928121954614,1.1921821594238224,-0.541187690276189,2.925552009123834,0.32549723457381674,2.058867084273828,-2.8513214111328153,74.71263473286925,7.81235588846836,0.8666849248500057,1,-0.9239997863769531,-3.673450469970703,-10.213539123535156,-11.051895141601562,3.9664230346679688,2,0.01876329282821576,-2.411767048679182,106.1468734741211,2.272685306292158,104.61438751220705,2.1538651840470306,104.52424621582031,0.01876329282821576
5187,2017-01-12,104.61438751220705,105.47077941894531,104.16365814208984,105.2003402709961,2306751.0,-0.010234588981149817,1.319995125121872,-0.5200040624259328,55.0239242199927,56.381280386102894,0.40010859941902766,-0.24868763088041135,-5.498550835952855,-7.790866378809838,23.60742323064168,1.5324859619140625,0.8407878399701758,0.11267929077149574,-1.6199563274591782,1.8453149090021697,-0.7536385183438341,0.9789970998868256,-1.69270623779299,47.126347328690365,-21.821051057847022,0.8663178091153347,1,0.15775680541990766,-1.7127723693847798,-9.109245300292983,-9.970138549804702,4.1016464233398295,3,0.0353296674004997,1.4186116086365843,105.6961441040039,-2.411767048679182,106.1468734741211,2.272685306292158,104.61438751220705,0.0353296674004997
5188,2017-01-13,104.92990112304688,104.92990112304688,104.16365814208984,104.83975219726562,2150557.0,0.0030159676727354867,15.99949221394719,-0.1538501601520831,55.45021567578279,54.77446919948779,0.03136487950514777,-0.5684990262746794,-5.489301636900478,-8.069209490272854,23.206030243167824,0.7662429809570312,0.6779325011985691,0.4124172210693331,-1.330254622177037,2.1550890643157032,-0.458918700553852,1.2837531426925182,-1.9328984387207129,39.99994791775191,-27.522941614738826,0.8713359216231883,1,-0.15775680541992188,-1.3972625732421875,-8.478225708007812,-9.587020874023438,4.597442626953125,4,0.027921007299155365,1.319995125121872,104.61438751220705,1.4186116086365843,105.6961441040039,-2.411767048679182,106.1468734741211,0.027921007299155365
5189,2017-01-16,104.7496109008789,105.15526580810548,104.2538070678711,104.43409729003906,1476864.0,-0.0017181968174786455,-1.6666666666667087,3.4999153689911986,51.96080627750079,54.79808627743146,-0.039843775229456924,-0.3568040203797125,-4.978194826335226,-7.840185191508823,22.823200118110844,0.9014587402343892,0.6184430047307359,0.20057601928711222,-1.5345203884197929,1.9356724269940173,-0.6669721845663332,1.0681242231405577,-1.6787932348388779,33.84616987146117,-29.10508477437004,0.8675482038534514,1,-0.0225372314453125,-0.18029403686523438,-7.306331634521484,-8.41512680053711,7.9328460693359375,0,0.04345952338066672,15.99949221394719,104.92990112304688,1.319995125121872,104.61438751220705,1.4186116086365843,105.6961441040039,0.04345952338066672
5190,2017-01-17,104.88482666015624,105.29048919677734,103.62278747558594,104.83975219726562,1880785.0,0.0012908473655837138,2.8946815144766145,0.14286059726751632,51.48515515214373,55.25939730518451,-0.1719438408431273,-0.425065931792318,-4.829418154391092,-7.938340147642705,22.60030226597865,1.6677017211914062,0.4974218449053609,0.2794506072997933,-1.4203138553313863,1.979215069930973,-0.5704316240157965,1.1293328386153831,-1.741670312036618,50.90896780527352,-7.738450712750804,0.8498822313155898,1,-0.15775299072264204,-0.3155097961425639,-7.126037597656236,-8.23483276367186,6.670806884765639,1,0.04297381684360135,-1.6666666666667087,104.7496109008789,15.99949221394719,104.92990112304688,1.319995125121872,104.61438751220705,0.04297381684360135
5191,2017-01-18,105.42570495605469,105.42570495605469,104.2538070678711,104.7496109008789,1764959.0,0.005156878388625108,2.4666711804732726,14.99949221395192,53.77358867184851,56.42393910140146,-0.5991834823259978,-0.8273167827590271,-5.0683514753289955,-8.430719637361292,22.710457552708775,1.1718978881835938,0.2911570823423233,0.7053928375244141,-0.8805178748899181,2.291303549938746,-0.0875625186827591,1.4983481937315872,-2.2116566994970697,97.56089505408306,41.474706656908886,0.7929553562071662,1,-0.6986312866210938,-0.8563880920410156,-7.373939514160156,-8.482734680175781,5.814414978027358,2,0.04403591222632963,2.8946815144766145,104.88482666015624,-1.6666666666667087,104.7496109008789,15.99949221394719,104.92990112304688,0.04403591222632963
5192,2017-01-19,104.83975219726562,105.78628540039062,104.34395599365234,105.24541473388672,2156980.0,-0.005557968609584463,-1.0645185949623515,-0.600009027613212,47.64147214869995,55.87286436702544,0.19841516814771865,-0.12344714435027981,-4.231894135089391,-7.812137415927339,23.184968232544467,1.4423294067382812,0.2921211977595135,0.04056243896484091,-1.3892351424820362,1.470360020411718,-0.6743363517585976,0.7554612296882794,-1.55622987043877,56.24986775938555,5.482256632712463,0.7148987907234376,1,0.3155174255371094,-0.2704353332519531,-6.314720153808594,-7.423515319824219,4.912956237792969,3,0.04600177738241573,2.4666711804732726,105.42570495605469,2.8946815144766145,104.88482666015624,-1.6666666666667087,104.7496109008789,0.04600177738241573
5193,2017-01-20,105.47077941894531,105.6961441040039,104.34395599365234,104.7496109008789,3140075.0,0.006018969030872512,1.3076893029433019,-1.7777547911455494,45.32021552823929,54.72081986147247,-0.3176285194625734,-0.6455773319005402,-4.739413164768635,-8.385663521877134,23.60075486285187,1.3521881103515625,0.38288029267211243,0.5814434051513615,-0.7734006266269517,1.9362874369296748,-0.09597861073778802,1.258865421040511,-2.119172503254603,85.41685768088753,38.210267259233035,0.6774220158891557,1,-0.3155097961425781,-0.9014625549316406,-6.900676727294922,-8.009471893310547,4.687591552734375,4,0.03076922854349018,-1.0645185949623515,104.83975219726562,2.4666711804732726,105.42570495605469,2.8946815144766145,104.88482666015624,0.03076922854349018
5194,2017-01-23,104.52424621582031,105.38063049316406,103.93829345703124,104.65946197509766,1973976.0,-0.008974364353232178,-1.2068909162011563,-0.1874953715948162,48.677251994264616,52.5833534030696,0.687021070524338,0.3696039703567351,-3.6444036201178847,-7.380792043157783,23.703497123842634,1.5324859619140767,0.5524634963083486,-0.3966407775878906,-1.6813900688420063,0.888108513666225,-1.0390154232149484,0.2457338680391672,-1.1059164030430253,41.66672544027308,-7.710567111232223,0.6423746456270611,1,0.3380470275878906,0.045070648193359375,-4.439691543579102,-6.837574005126953,6.174995422363281,0,0.047865425633870196,1.3076893029433019,105.47077941894531,-1.0645185949623515,104.83975219726562,2.4666711804732726,105.42570495605469,0.047865425633870196
5195,2017-01-24,105.47077941894531,105.96658325195312,104.83975219726562,105.02005004882812,1928256.0,0.00905563290234701,-1.7777547911455494,-3.3334085651413417,56.49999195980242,51.759180180919415,-0.4084550656135093,-0.5183052188998118,-4.454555610417657,-8.290958405484304,23.749042936258245,1.4423370361328125,0.6017714468012656,0.4958045959472628,-0.7857447002819953,1.7773538921765208,-0.14497005216736625,1.1365792440618918,-1.9870611670231852,75.55557227329508,21.70759737376781,0.6407746481146308,1,-0.6760940551757812,-0.9014625549316406,-4.7552032470703125,-7.784107208251953,8.113136291503906,1,0.0683760714673749,-1.2068909162011563,104.52424621582031,1.3076893029433019,105.47077941894531,-1.0645185949623515,104.83975219726562,0.0683760714673749
5196,2017-01-25,107.90471649169922,108.1300811767578,105.83135986328124,106.05672454833984,2857360.0,0.023076885239332157,1.0000000000000246,4.100003385354954,69.87443757538249,53.40923722040717,-2.789506340503266,-2.8386385857539835,-6.706486445869174,-10.665370046377092,24.081081708894725,2.659301757812486,0.6854113233337955,2.7652252197265597,0.9464170130259362,4.584033426427183,1.855821116376248,3.6746293230768714,-4.356917569415145,94.6236617852089,34.46064115453858,0.9094041033503129,1,-2.0282821655273438,-2.6593055725097656,-6.7496795654296875,-10.21804428100586,4.867881774902344,2,0.03383463829872091,-1.7777547911455494,105.47077941894531,-1.2068909162011563,104.52424621582031,1.3076893029433019,105.47077941894531,0.03383463829872091
5197,2017-01-26,107.90471649169922,108.62588500976562,107.36384582519531,108.17515563964844,1990761.0,0.0,1.1538381411821383,-0.14634216827677318,67.12325061388415,54.70624110241843,-2.5408918894661383,-2.7263793044169233,-6.503290842400929,-10.604520589922487,24.46284358620774,1.2620391845703125,0.5243053138653835,2.6052162170410185,0.42113371281504897,4.789298721266988,1.5131749649280266,3.6972574691540103,-4.173626279236203,84.61537209559714,21.460402764647824,1.0920412521129856,1,-1.7803802490234375,-2.4114036560058594,-6.434167861938477,-10.21804428100586,4.552375793457017,3,0.030910636261570756,1.0000000000000246,107.90471649169922,-1.7777547911455494,105.47077941894531,-1.2068909162011563,104.52424621582031,0.030910636261570756
5198,2017-01-27,107.45398712158205,108.22023010253906,107.22862243652344,107.99486541748048,2063416.0,-0.004177105364544853,1.0000000000000573,2.0,63.876639171291146,56.03022253506181,-1.8936003850693623,-2.219026178171532,-5.831524031503534,-10.098543408392501,24.602146066274177,0.991607666015625,0.418536738568406,2.0463119506836023,-0.3407683641747212,4.433392265541926,0.8527717932544476,3.239852108112757,-3.429209221280871,75.00000000000038,9.283547881724857,1.1935401574291584,1,-1.3296508789062642,-1.7578468322754048,-5.465099334716811,-9.767314910888686,4.462226867675753,4,0.021392610689034752,1.1538381411821383,107.90471649169922,1.0000000000000246,107.90471649169922,-1.7777547911455494,105.47077941894531,0.021392610689034752
5199,2017-01-30,106.4623794555664,107.72442626953124,106.28208923339844,107.45398712158205,2591869.0,-0.00922820727809437,-1.1333378471399183,1.8333286314780075,51.62787951313988,56.046080797394715,-0.7079331489299534,-1.282524802098095,-4.606954526370799,-9.028825453581675,23.890927050135343,1.4423370361327983,0.46626813057858385,1.0479434967041072,-1.3508391706730691,3.4467261640812836,-0.15144783698447384,2.2473348303926883,-2.1615351286973663,42.85711407015734,-19.430212696794598,1.1993913336885866,1,-0.18029022216796875,-0.7662391662597656,-4.473491668701172,-8.775707244873047,5.58905029296875,0,0.0347164090734593,1.0000000000000573,107.45398712158205,1.1538381411821383,107.90471649169922,1.0000000000000246,107.90471649169922,0.0347164090734593
5200,2017-01-31,104.79468536376952,107.1835479736328,104.79468536376952,106.82296752929688,3992107.0,-0.015664632899670683,-1.3555525463511187,2.0454482503923774,45.86777553175857,55.1676571151625,1.0567592491979667,0.4097261717186029,-2.742670044850456,-7.271054641871444,22.65142221022023,2.3888626098632812,0.45078015690953066,-0.6220043182373161,-3.0182403452840134,1.7742317088093813,-1.8201223317606576,0.5761136952860255,-0.23433859592668682,0.0,-58.20750970127836,1.1981180135233456,1,1.4874038696289205,0.9014549255371236,-2.8057975769042827,-7.108013153076158,7.2116775512695455,1,0.05634404315369457,-1.1333378471399183,106.4623794555664,1.0000000000000573,107.45398712158205,1.1538381411821383,107.90471649169922,0.05634404315369457
5201,2017-02-01,110.6992416381836,111.24011993408205,108.9864730834961,109.9330062866211,6832828.0,0.05634404315369457,1.4390223763520544,-0.37777552087447214,69.34098157747697,57.57871371835995,-4.493631673303014,-5.260451873715496,-8.385236490723614,-13.035891287261421,22.647145859974984,6.445434570312528,0.6472182753852849,4.962533950805664,1.6576132703741138,8.267454631237214,3.310073610589882,6.614994291021446,-5.904556274414077,91.60835022063958,30.677296208220184,1.6524603402157754,2,-3.110034942626953,-3.69598388671875,-8.71035385131836,-13.012569427490234,1.1268234252929688,2,0.0260586615551901,-1.3555525463511187,104.79468536376952,-1.1333378471399183,106.4623794555664,1.0000000000000573,107.45398712158205,0.0260586615551901
5202,2017-02-02,107.1835479736328,108.40052032470705,106.55252838134766,107.99486541748048,3870279.0,-0.03175896792537847,1.277777516562341,-1.0588358292178164,55.952376154546116,58.76006489906071,-0.6822534341324769,-1.543450699767675,-4.637191820496113,-9.375753398950124,22.60221025914663,4.1467132568359375,0.7757709846418379,1.2688022613525192,-1.9388404451457149,4.476444967850753,-0.33501909189659784,2.872623614601636,-2.3888626098632812,37.062863392738606,-25.420492987872926,1.6038213532491141,2,0.40565872192384234,-0.18029022216795454,-5.194660186767564,-9.496875762939439,3.7410583496094034,3,0.05214466584315414,1.4390223763520544,110.6992416381836,-1.3555525463511187,104.79468536376952,-1.1333378471399183,106.4623794555664,0.05214466584315414
5203,2017-02-03,106.59760284423828,107.67935180664062,106.59760284423828,107.5892105102539,2214248.0,-0.005466745041306731,-1.1818083894992768,1.2222190876519448,54.77855533039146,59.43798749196369,0.0897824810811727,-0.8371307315415777,-3.815101662662812,-8.651623003945062,22.28228357955301,1.0817489624023438,0.834323972279563,0.5791893005371094,-2.572768498979954,3.731147100054173,-0.9967895992214295,2.1551682002956483,-1.2872827148437551,27.972008105907182,-36.55849349120302,1.5759788997585342,2,1.4197998046875,0.4056549072265625,-4.7101287841796875,-8.910930633544922,4.1917877197265625,4,0.05496830401974351,1.277777516562341,107.1835479736328,1.4390223763520544,110.6992416381836,-1.3555525463511187,104.79468536376952,0.05496830401974351
5204,2017-02-06,105.65106964111328,107.27369689941406,105.51585388183594,106.6426773071289,3235710.0,-0.00887949801749377,-1.785718603779516,1.0,51.90157184084003,58.927051923190085,1.3555113864407105,0.20137484858892662,-2.6414593986853276,-7.615626294123302,21.652909745600653,1.757843017578125,0.9988547706829394,-0.4191780090332031,-3.507369348586394,2.669013330519988,-1.9632736788097986,1.1249176607433924,5.589050292968764,13.28668017651197,-50.778847739522156,1.5440956697765926,2,2.3663330078125,1.3521881103515625,-3.786130905151367,-7.964397430419922,5.318611145019517,0,0.05930033997219919,-1.1818083894992768,106.59760284423828,1.277777516562341,107.1835479736328,1.4390223763520544,110.6992416381836,0.05930033997219919
5205,2017-02-07,106.95818328857422,107.54413604736328,105.65106964111328,105.6961441040039,2369085.0,0.012371986880029606,-1.8000045138066059,-1.2727202782137692,53.66378704963956,57.12586853144087,0.3146645410519966,-1.0981434410278723,-3.659454087019327,-8.798858650850008,20.181007854131,1.89306640625,1.1887044633102448,0.8473701477050781,-2.266268587089826,3.961008882499982,-0.7094492196923738,2.40418951510253,4.167451324462903,25.19675699162052,-33.20122698437358,1.5568193673974533,2,1.0592193603515625,0.045074462890625,-4.586174011230469,-8.888389587402344,4.417152404785156,1,0.04761904422235097,-1.785718603779516,105.65106964111328,-1.1818083894992768,106.59760284423828,1.277777516562341,107.1835479736328,0.04761904422235097
5206,2017-02-08,107.67935180664062,107.94979095458984,106.41731262207031,107.36384582519531,3375868.0,0.0067425277420867236,2.578950181740432,0.2499969773543387,56.74518946379484,55.97275062587539,-0.49375771545382463,-1.7529939183752816,-4.082974780100727,-9.403649077387286,19.91828475185645,1.5324783325195312,1.4502774419604663,1.4693782806396456,-1.7141897873808034,4.652946348660095,-0.1224057533705718,3.061162314649863,3.3340871917724684,74.9999338797507,15.655642790083675,1.5917840340102236,2,0.33805084228515625,-0.6760940551757812,-5.194660186767578,-9.496875762939453,4.8678817749023295,2,0.04018422321271431,-1.8000045138066059,106.95818328857422,-1.785718603779516,105.65106964111328,-1.1818083894992768,106.59760284423828,0.04018422321271431
5207,2017-02-09,108.31037902832031,108.5357437133789,107.04833221435548,107.85964965820312,2430964.0,0.005860243501584428,2.300010156064832,1.4285921555351357,56.74518946379483,55.18036732504247,-1.185900360884446,-2.2060339954433914,-4.41741530985243,-9.898333885232262,19.733161290993973,1.4874114990234233,1.594150924645362,1.9156059265136776,-1.3068332506532272,5.138045103680582,0.3043863379302252,3.52682551509713,2.593108267761238,92.53732097427385,34.98362722802621,1.6112195885834555,2,-0.29297637939453125,-1.3071212768554688,-5.690467834472656,-10.12790298461914,3.7861251831054688,3,0.03245936415970796,2.578950181740432,107.67935180664062,-1.8000045138066059,106.95818328857422,-1.785718603779516,105.65106964111328,0.03245936415970796
5208,2017-02-10,107.85964965820312,108.85124969482422,107.5892105102539,108.580810546875,1702442.0,-0.004161460555865415,1.0,-1.5999864585801822,58.11404632143484,55.90105252596413,-0.750499346372365,-1.6069504938954822,-3.66340960541001,-9.31681703756108,19.587216482516258,1.2620391845703125,1.3563252644009367,1.3183891296386747,-1.890000687123063,4.5267789464004125,-0.28580577874218704,2.9225840380195365,2.9360849695935087,70.27039391367799,10.264806038397666,1.6041949083808655,2,0.15775299072265625,-0.8563919067382812,-5.205934524536133,-9.677173614501953,4.597442626953111,4,0.02841615631750738,2.300010156064832,108.31037902832031,2.578950181740432,107.67935180664062,-1.8000045138066059,106.95818328857422,0.02841615631750738
5209,2017-02-13,109.3019790649414,109.34705352783205,107.63427734375,108.3554458618164,1936969.0,0.01337227972934163,2.3043420665292276,-1.312513224154712,59.10064107884794,57.37137092008517,-1.9530568469056249,-2.8361520879294346,-4.76201299123899,-10.658226857178619,19.39526587899415,1.7127761840820455,1.199837921452513,2.533100128173828,-0.7841828574248382,5.850383113772494,0.874458635374495,4.191741620973161,1.3881579479360084,98.78044752704115,39.05882520557405,1.658641492799333,2,-0.9239921569824219,-1.8705253601074219,-6.715873718261719,-11.119503021240234,1.7578506469726562,0,0.013608276005137032,1.0,107.85964965820312,2.300010156064832,108.31037902832031,2.578950181740432,107.67935180664062,0.013608276005137032
5210,2017-02-14,109.39212799072266,109.48226928710938,108.580810546875,108.9864730834961,1472101.0,0.0008247693825167435,2.076979166666667,0.42856912561258703,53.97591422900815,55.66414121469974,-1.4778927774373614,-2.710268490786788,-4.593297366907535,-10.639430276419162,19.706556496133697,0.901458740234375,1.1099439434491103,2.397883987426752,-0.9920930280184024,5.787861002871907,0.702895479704182,4.092872495149322,1.1945233595339317,97.05896995494486,40.02747971858239,1.694988507722577,2,-1.89306640625,-1.9606742858886719,-6.806022644042969,-11.209651947021484,0.5859451293945455,1,0.014421081520088253,2.3043420665292276,109.3019790649414,1.0,107.85964965820312,2.300010156064832,108.31037902832031,0.014421081520088253
5211,2017-02-15,110.06822204589844,111.1950454711914,109.12168884277344,111.05982971191406,2359115.0,0.006180463508609346,2.285724649070839,-2.444461162309573,55.58140496111763,55.62292219320769,-2.5176700468827136,-3.1839673882754056,-5.006051769640607,-11.1648373097226,20.20931363873027,2.0733566284179688,1.2768321542802,2.8418521881103516,-0.7269634138012577,6.410667790021961,1.057444387154547,4.626259989066156,-4.5523681640625,72.82610695505936,18.487198694582702,1.7844078009558049,2,-1.7127723693847656,-2.636768341064453,-7.301824569702148,-11.885746002197266,1.8029174804687642,2,0.01187548615908307,2.076979166666667,109.39212799072266,2.3043420665292276,109.3019790649414,1.0,107.85964965820312,0.01187548615908307
5212,2017-02-16,109.66256713867188,110.06822204589844,108.94139862060548,109.7527084350586,2100237.0,-0.0036854861438336828,2.1249933879925553,0.09090419474963839,55.71096969082402,55.726523788811306,-1.9259163896103644,-2.5280901223106014,-4.419165854512698,-10.611483449849942,20.490228905705347,1.1268234252929545,1.6646367919451706,2.195056533813471,-1.34640462577174,5.736517693398682,0.4243259540208726,3.965787113606069,-4.033129425048827,57.50004231693693,5.536079479352701,1.7707305797926052,2,-1.3071174621582031,-2.2311134338378906,-6.265148162841797,-11.480091094970703,2.4339370727539062,3,0.026304932650567325,2.285724649070839,110.06822204589844,2.076979166666667,109.39212799072266,2.3043420665292276,109.3019790649414,0.026304932650567325
5213,2017-02-17,108.71603393554688,109.61749267578124,108.26530456542969,109.57241821289062,2447167.0,-0.008631324505909865,1.85713825122523,9.500465509944986,55.84113988354538,56.16425357133413,-0.723350217427793,-1.39762152755155,-3.3625983446574708,-9.524854300983563,20.62380983559419,1.3972625732421875,1.1566724228181329,1.0862606048583956,-2.366260675921751,4.538781885638542,-0.6400000355316706,2.812521245248462,-2.97528406677246,30.37986617157721,-21.796848941252403,1.7262606403900715,2,-0.29297637939453125,-1.2845802307128906,-4.879154205322266,-10.533557891845703,1.89306640625,4,0.031094495940525713,2.1249933879925553,109.66256713867188,2.285724649070839,110.06822204589844,2.076979166666667,109.39212799072266,0.031094495940525713
5214,2017-02-20,109.52734375,109.7527084350586,109.0766143798828,109.3019790649414,1138073.0,0.0074626509548179065,1.000000000000042,-0.26315836362340533,62.83618156919016,57.18340851795085,-1.0359251448654447,-1.91297276572692,-4.062349195304165,-10.178413156010393,21.1379756097477,1.0366744995117188,1.154106230698062,1.6474155426025447,-1.575021121619315,4.869852206824405,0.036197210491607734,3.2586338747134818,-3.677507969177242,43.07681891215525,-15.051353089145486,1.6112183321109306,2,-0.7211647033691406,-2.0958900451660156,-5.37495231628418,-11.344867706298828,3.2903289794922017,0,0.02674901476514835,1.85713825122523,108.71603393554688,2.1249933879925553,109.66256713867188,2.285724649070839,110.06822204589844,0.02674901476514835
5215,2017-02-21,112.68245697021484,112.8176727294922,109.12168884277344,109.16676330566406,3410510.0,0.028806625927279894,-1.0499973551970456,15.600020312129727,56.32185361658745,57.136371201594486,-3.680726471200188,-4.743294484752596,-7.096001812009021,-13.16950108356582,21.726808421230615,3.695983886718764,1.3146905840323342,4.441944885253903,0.7717423743206808,8.112147396187126,2.606843629787292,6.277046140720515,-6.725716995584719,97.02977100260071,41.35468725220453,1.835101255466611,2,-2.7494544982910014,-4.462226867675781,-8.034261703491211,-14.499980926513672,0.721168518066392,1,-0.014399998916687529,1.000000000000042,109.52734375,1.85713825122523,108.71603393554688,2.1249933879925553,109.66256713867188,-0.014399998916687529
5216,2017-02-22,111.55563354492188,112.95289611816406,111.24011993408205,112.95289611816406,2605873.0,-0.009999989843945456,1.4516167782376312,-0.39743581397064726,66.44070869783265,58.213651116487576,-2.174947312123763,-3.508828894921095,-5.865572604265083,-11.901531850728446,21.245345616663215,1.712776184082017,1.6197727726959528,3.132575607299799,-0.8196428925690213,7.084794107168619,1.1564663573653888,5.108684857234209,-5.324456260097264,70.19231395220146,11.660472255996524,1.9761092499344086,2,-1.2845802307128906,-3.1100387573242188,-6.907438278198242,-13.373157501220703,3.6058349609375,2,-0.014141468025184123,-1.0499973551970456,112.68245697021484,1.000000000000042,109.52734375,1.85713825122523,108.71603393554688,-0.014141468025184123
5217,2017-02-23,111.24011993408205,111.8711395263672,110.74431610107422,111.42041015625,1691919.0,-0.002828307283224585,1.083336272013626,0.12903102510619158,67.82006798816423,59.2920979683464,-1.5646896131755739,-3.0889976072513576,-5.452342454881304,-11.445274188483765,20.39886975666849,1.126823425292983,1.805445525334818,2.65029182434084,-1.4869857503328348,6.787569399014515,0.5816530370040027,4.718930611677678,-4.605639519257068,63.461488382388666,1.020079147549282,2.068638787336836,2,-0.9465332031250142,-2.794525146484389,-6.591924667358413,-13.057643890380874,4.507301330566392,3,0.005672590003130917,1.4516167782376312,111.55563354492188,-1.0499973551970456,112.68245697021484,1.000000000000042,109.52734375,0.005672590003130917
5218,2017-02-24,109.7527084350586,112.09650421142578,109.16676330566406,110.74431610107422,2454838.0,-0.013371178491221047,-1.7083371536177505,5.500063475943051,65.11626599184592,59.96050073645729,0.2452862966945304,-1.497309540363787,-3.881030458563828,-9.827217722743057,19.26839308230856,2.9297409057617188,1.8412076511294515,1.0479442596435575,-3.0841894349834007,5.180077954270516,-1.0181225876699216,3.1140111069570366,-2.7391230780332734,17.441819269710106,-49.10159742762178,2.0660668473134804,2,0.8563919067382812,-1.3071136474609375,-4.890415191650391,-11.570232391357422,5.273544311523452,4,0.021355243162441306,1.083336272013626,111.24011993408205,1.4516167782376312,111.55563354492188,-1.0499973551970456,112.68245697021484,0.021355243162441306
5219,2017-02-27,110.15837097167969,110.473876953125,109.57241821289062,109.9780731201172,1195320.0,0.0036961505771051506,1.2222305811547864,-0.18182377742897038,62.63346374755662,60.92245068296267,-0.02919171245355301,-1.698988443257349,-4.180365378376592,-10.084876036161091,18.906819098604753,0.901458740234375,1.8520850224731618,1.2688072204589815,-2.770621555097378,5.308235996015341,-0.7509071673191983,3.2885216082371613,-2.7884269689860446,27.058889127854645,-42.86748786696229,2.0197143877781767,2,0.4507293701171875,-1.7127761840820312,-5.296077728271484,-11.975894927978516,5.904556274414077,0,0.0040916488337783274,-1.7083371536177505,109.7527084350586,1.083336272013626,111.24011993408205,1.4516167782376312,111.55563354492188,0.0040916488337783274
5220,2017-02-28,110.6992416381836,110.78939056396484,109.7076416015625,110.29358673095705,1735139.0,0.004909937045483037,2.6922736387073254,2.2499153689912967,62.09385730077613,61.646056498480284,-0.40806158237623436,-1.8707373419739781,-4.5948066086775725,-10.489647510726797,19.70393688351025,1.0817489624023438,1.8934583425403275,1.5144500732421875,-2.10623301911032,5.135133165594695,-0.29589147293407336,3.3247916194184484,-2.994320508561728,40.476084923910236,-27.61847095056936,1.8103415461762542,2,-0.09014129638671875,-1.8254508972167969,-5.983436584472656,-10.299175262451172,4.777740478515625,1,0.019136816657087996,1.2222305811547864,110.15837097167969,-1.7083371536177505,109.7527084350586,1.083336272013626,111.24011993408205,0.019136816657087996
5221,2017-03-01,113.58391571044922,113.58391571044922,111.33026123046876,111.46548461914062,2549744.0,0.0260586615551901,1.1276637122884472,5.222249388753239,67.88989638445575,62.99927057555047,-3.0637784743451277,-4.77292863658613,-7.296581619066814,-13.207831730538857,19.118889909015863,2.884674072265625,1.8813062761131363,4.254890441894531,0.1789776087655781,8.330803275023484,2.2169340253300476,6.292846858459015,-5.564116081514825,100.0,33.55158759351869,2.037956416564478,3,-2.6593055725097656,-4.394615173339844,-8.901914596557617,-13.183849334716797,2.2987213134765625,2,-0.001587286554089129,2.6922736387073254,110.6992416381836,1.2222305811547864,110.15837097167969,-1.7083371536177505,109.7527084350586,-0.001587286554089129
5222,2017-03-02,112.77259826660156,114.0346450805664,112.50216674804688,113.35855102539062,1554399.0,-0.007142890247910483,-1.720015708153344,-0.2765975070858258,66.26862700316707,64.15788025550845,-1.9723199997313543,-3.711726765216355,-6.312380785456185,-12.225855104843049,19.99257080592127,1.5324783325195312,2.003601282908619,3.1641204833984347,-1.0562638535895417,7.384504820386411,1.0539283149044536,5.274312651892416,-4.307669351145989,74.07400441663022,7.774070600926137,2.1101921684939873,3,-1.2169685363769531,-3.3579330444335938,-7.211675643920898,-11.69643783569336,2.974822998046875,3,0.02118307351232951,1.1276637122884472,113.58391571044922,2.6922736387073254,110.6992416381836,1.2222305811547864,110.15837097167969,0.02118307351232951
5223,2017-03-03,112.45709228515624,112.99796295166016,111.73592376708984,112.1415786743164,1627422.0,-0.002797718473236288,-1.239994583432073,-0.5384625400379955,61.29033138748539,63.98611912420791,-1.196123081129258,-3.093331459375108,-5.837170611225574,-11.723959002461683,20.735429236345826,1.2620391845703125,2.0396519432492397,2.5556400299072095,-1.597681142834361,6.70896120264878,0.4789794435364172,4.632300616278002,-3.435191753189585,64.64651300367741,2.353726190520888,2.076660586370786,3,-0.8789253234863139,-3.042427062988267,-6.6482677459716655,-11.133029937744126,2.614227294921889,4,0.029258527965038805,-1.720015708153344,112.77259826660156,1.1276637122884472,113.58391571044922,2.6922736387073254,110.6992416381836,0.029258527965038805
5224,2017-03-06,111.9162139892578,112.05142974853516,110.83446502685548,112.00636291503906,1777660.0,-0.0048096414810987476,12.500634786288458,-0.28572119453518063,58.74999140438577,64.25591221174106,-0.31374098224975455,-2.170290160162736,-5.146845955994721,-11.026011238102868,21.89721474642673,1.6226272583007528,2.101911781809534,1.7015045166015454,-2.025178089511556,5.428187122714647,-0.16183678645501232,3.564845819658103,-2.3930390024311663,51.04161340317943,-6.570374660758169,1.8633413030565533,3,-0.3155097961425639,-2.5015487670898295,-6.005975723266587,-10.592151641845689,3.5607681274414205,0,0.02778899184011685,-1.239994583432073,112.45709228515624,-1.720015708153344,112.77259826660156,1.1276637122884472,113.58391571044922,0.02778899184011685
5225,2017-03-07,112.05142974853516,112.18665313720705,111.60070037841795,111.8711395263672,1376317.0,0.0012081873971392376,1.599976302916396,-1.9999153689907254,57.14284144086215,63.222815849855444,-0.6122677439134492,-2.0072826433371915,-5.143946315708206,-10.988822229322963,23.019190350111664,0.5859527587890909,2.254887774138183,1.5820579528808594,-1.8953971368732283,5.059513042634947,-0.15666959199619157,3.3207854977579103,-2.077107752334541,38.028007838761546,-16.930000921950835,1.738727544877047,3,-0.4507255554199219,-2.6367645263671875,-6.062314987182617,-10.727367401123047,2.704383850097642,1,0.03580050255995104,12.500634786288458,111.9162139892578,-1.239994583432073,112.45709228515624,-1.720015708153344,112.77259826660156,0.03580050255995104
5226,2017-03-08,112.00636291503906,112.8176727294922,111.46548461914062,111.60070037841795,1771177.0,-0.0004021977550596745,-3.000000000000042,2.2500528966191045,58.666668171267155,62.20577142575577,-0.5548942939575312,-1.709049711166898,-4.965705411782594,-10.787854680986698,24.10524269216438,1.3521881103515767,2.2118708916625707,1.3206405639648438,-1.958713510314169,4.599994638243857,-0.31903647317466266,2.96031760110435,-1.6260086104018683,36.619748530231874,-17.272458372953423,1.6396770371395053,3,-0.4056587219238281,-2.2311134338378906,-6.017248153686523,-10.682300567626953,2.073356628417983,2,0.03098591107982629,1.599976302916396,112.05142974853516,12.500634786288458,111.9162139892578,-1.239994583432073,112.45709228515624,0.03098591107982629
5227,2017-03-09,111.82606506347656,112.18665313720705,111.05982971191406,111.78099822998048,1673817.0,-0.0016097107956202228,1.941164756603833,0.11109439356036055,62.19078778163893,61.880718291288325,-0.315966601084412,-1.3195129536656793,-4.654489019693457,-10.448962670989033,24.89229933919867,1.126823425292983,2.098962882734128,0.9645584106445284,-2.151525438042057,4.080642259331114,-0.5934835136987715,2.5226003349878283,-1.080281681246447,45.83318639931693,-10.57740446115946,1.558041924343295,3,-0.022533416748046875,-2.0508155822753906,-4.52983283996582,-9.19488525390625,0.8113174438476562,3,0.03627572836571291,-3.000000000000042,112.00636291503906,1.599976302916396,112.05142974853516,12.500634786288458,111.9162139892578,0.03627572836571291
5228,2017-03-10,110.9246063232422,112.18665313720705,110.6541748046875,112.05142974853516,2036957.0,-0.008061257808925526,1.1935318303183609,-25.00338581344925,55.43859274014899,61.08128817935415,0.8596040994463294,-0.1862091098044516,-3.6487774103585053,-9.400458205236049,25.486470710855002,1.5324783325195455,1.8901733827647007,-0.0901481628417855,-2.867709998109305,2.687413672425734,-1.4789290804755382,1.2986327547919672,3.1100387573242045,12.499735518771688,-43.71390263123189,1.388780917633759,3,0.9465370178222514,-1.1493568420410298,-3.6283740997314595,-8.29342651367189,1.3071212768554545,4,0.04347831469739183,1.941164756603833,111.82606506347656,-3.000000000000042,112.00636291503906,1.599976302916396,112.05142974853516,0.04347831469739183
5229,2017-03-13,110.78939056396484,111.55563354492188,110.60910034179688,110.6992416381836,1561825.0,-0.0012189879573097917,-6.000169271568019,-0.08000270828396458,40.36696891533675,58.66718946986088,1.2222788497054324,0.06972832019988573,-3.4421507633167465,-9.12252800898412,25.88078129227832,0.946533203125,1.6757420272632402,-0.2997344970703182,-2.9614358094382425,2.361966815297606,-1.6305851532542874,1.031116159113651,3.17764511108399,8.163201857110234,-41.115832845841126,1.3308506561839655,3,1.5324821472167969,-1.0141410827636719,-3.2790603637695312,-8.158210754394531,2.794525146484375,0,0.03864926952225711,1.1935318303183609,110.9246063232422,1.941164756603833,111.82606506347656,-3.000000000000042,112.00636291503906,0.03864926952225711
5230,2017-03-14,110.9696807861328,111.01475524902344,110.0231475830078,110.8795394897461,1852624.0,0.0016273238913058208,10.000126951885393,0.9999153689910407,46.70048580644378,56.31281051674844,1.211820551549863,0.014423686858251017,-3.4966057492284364,-9.1655231237185,26.095065708815046,0.9916076660156392,1.6106965583041557,-0.1983219146728601,-2.739027997605106,2.342384168259386,-1.4686749561389831,1.072031126793263,2.863037475585955,33.87098535562534,-12.235447845697614,1.2703530414661242,3,1.059215545654311,-1.1268234252929545,-3.459350585937486,-8.338500976562486,2.028282165527358,1,0.040617412780101114,-6.000169271568019,110.78939056396484,1.1935318303183609,110.9246063232422,1.941164756603833,111.82606506347656,0.040617412780101114
5231,2017-03-15,111.37533569335938,111.96128845214844,111.01475524902344,111.01475524902344,1507682.0,0.003655547212110921,-4.250052896618848,4.000169276344262,50.75375131947939,54.588935440783146,0.5139830685335056,-0.3038638468894419,-3.7545866468857128,-9.426531781525057,25.76197802326835,0.9916076660156392,1.5899795659135236,0.14197731018066406,-2.346318759773368,2.630273380134696,-1.102170724796352,1.38612534515768,2.2288083276367274,62.499867759851725,17.820850961812482,1.2441480349770135,3,0.13521957397460938,-1.1493568420410156,-3.8650054931640625,-8.744155883789062,8.293434143066406,2,0.030352123153914556,10.000126951885393,110.9696807861328,-6.000169271568019,110.78939056396484,1.1935318303183609,110.9246063232422,0.030352123153914556
5232,2017-03-16,112.54723358154295,113.04303741455078,111.28519439697266,112.72753143310548,2604801.0,0.010522059313114562,3.3333458717321798,-0.5000211586476181,66.14584527170098,55.12843698347376,-0.774714126187618,-1.3160432468455525,-4.740352384669777,-10.44190198250304,25.70275417741117,1.757843017578125,1.5778849656003047,1.1696418762206946,-1.2692103216500925,3.6084940740914817,-0.04978422271470606,2.3890679751560953,0.8420506531738425,83.58205561576726,33.99299481774984,1.219426098935395,3,-1.0141410827636577,-2.005744934082017,-5.036903381347642,-9.916053771972642,7.076461791992202,3,0.013616380546606521,-4.250052896618848,111.37533569335938,10.000126951885393,110.9696807861328,-6.000169271568019,110.78939056396484,0.013616380546606521
5233,2017-03-17,112.09650421142578,112.8627471923828,111.6457748413086,111.82606506347656,6547554.0,-0.004004801857618423,-2.857161856629826,-1.4999576844953628,61.13988274038441,55.39398046525139,-0.4252307762425289,-0.631446889447318,-4.133951892826673,-9.803290789675657,26.105965711653802,1.2169723510742045,1.1911968262974995,0.549888992309576,-1.5584686458735888,2.658246630492741,-0.5042898267820135,1.6040678114011655,1.0908118241884779,68.65669756431551,15.547784225126819,1.0541788190915824,3,-0.5634117126464844,-1.284576416015625,-4.586174011230469,-9.465324401855469,7.9779205322265625,4,0.004825112965862743,3.3333458717321798,112.54723358154295,-4.250052896618848,111.37533569335938,10.000126951885393,110.9696807861328,0.004825112965862743
5234,2017-03-20,112.45709228515624,112.68245697021484,111.69084930419922,111.82606506347656,1440582.0,0.003216764664224936,-1.200006770709909,2.333342737043985,60.31748874907635,55.746719055052964,-0.7834107676924305,-0.8024327907719311,-4.334375146606547,-9.961917241589347,26.47022109973316,0.991607666015625,0.87437282605066,0.7639896392822152,-1.151976878810018,2.6799561573744484,-0.1939936197639014,1.7219728983283318,0.5859451293945455,80.59713558838129,24.820754711932835,0.9579832590461155,3,-0.9239997863769389,-1.6226310729980327,-4.946762084960923,-9.825912475585923,6.580650329589858,0,-0.002004005976671719,-2.857161856629826,112.09650421142578,3.3333458717321798,112.54723358154295,-4.250052896618848,111.37533569335938,-0.002004005976671719
5235,2017-03-21,111.05982971191406,112.99796295166016,110.6992416381836,112.68245697021484,2043366.0,-0.012424850623908634,1.040008260294053,-2.571406117760909,32.05127509583693,52.78945315778294,0.5122721137107362,0.49227277665730185,-2.83928597649097,-8.367328284650995,25.416969418256492,2.2987213134765625,0.6394709622188799,-0.5521415710449276,-2.4287271174403315,1.3244439753504764,-1.4904343442426295,0.38615120215277443,-1.0366821289062642,15.384790661640723,-33.36014686322861,0.9382927731977021,3,0.4732627868652344,0.09014511108398438,-3.155109405517578,-8.42864990234375,7.5722579956054545,1,0.022727263359601402,-1.200006770709909,112.45709228515624,-2.857161856629826,112.09650421142578,3.3333458717321798,112.54723358154295,0.022727263359601402
5236,2017-03-22,109.9780731201172,110.6541748046875,109.3019790649414,110.60910034179688,2539651.0,-0.009740304794297883,2.7499735522501747,0.3888922846892677,30.864184631330815,49.308719474415376,1.4260202113413527,1.5281307466555063,-1.6557253435499888,-7.071661496540102,23.93772901284733,1.7578506469726562,0.4432254998293388,-1.5550201416015454,-3.5691537627154304,0.4591134795123395,-2.562086952158495,-0.5479533310445959,3.0198898315429545,18.072267042998412,-26.334009632843042,1.0070668105569436,3,1.194435119628892,1.1719017028808452,-2.5128154754638814,-7.346893310546889,9.645622253417955,2,0.027459017473825398,1.040008260294053,111.05982971191406,-1.200006770709909,112.45709228515624,-2.857161856629826,112.09650421142578,0.027459017473825398
5237,2017-03-23,111.8711395263672,111.8711395263672,109.88793182373048,109.9780731201172,1907572.0,0.01721312578537737,1.0952331054939386,-2.999975819127138,46.70048580644399,48.33781870400371,-0.514036407549952,-0.33227316621903924,-3.388017549171579,-8.726842664784371,22.95199575038801,1.9832077026367188,0.3048591135511316,0.3064952850341882,-1.7080842206600266,2.321074790728403,-0.7007944678129263,1.3137850378813027,1.1268234252929545,69.51222029559942,26.523335315573767,1.007289752847109,3,-0.698631286621108,-0.7211647033691548,-3.9776878356933736,-8.879375457763686,7.527191162109361,3,0.0697018940101235,2.7499735522501747,109.9780731201172,1.040008260294053,111.05982971191406,-1.200006770709909,112.45709228515624,0.0697018940101235
5238,2017-03-24,112.09650421142578,112.50216674804688,111.1950454711914,111.8711395263672,1760345.0,0.0020145024535613842,1.521721211942803,0.11904742713437474,51.052621732355945,49.52511346145029,-0.6209893510908415,-0.3932031674100642,-3.4568459634267867,-8.708437437310039,23.054580398173023,1.3071212768554688,0.14451490057982141,0.4146701812744169,-1.420834338915924,2.2501747014647577,-0.5030820788207535,1.3324224413695873,0.8275390624999943,75.60977623647923,32.24989389977847,0.9177522600951711,3,-0.9239959716796875,-0.9465293884277344,-4.203052520751953,-7.8426971435546875,6.580657958984375,4,0.06714920518763279,1.0952331054939386,111.8711395263672,2.7499735522501747,109.9780731201172,1.040008260294053,111.05982971191406,0.06714920518763279
5239,2017-03-27,110.60910034179688,111.42041015625,109.9330062866211,111.10490417480469,1632157.0,-0.013268958564698008,1.6400124581905833,-2.2000067707100475,42.72730140484422,49.083648527939225,0.9366495975240667,1.1907499510664081,-1.8211499651514629,-6.982718446957335,22.885982881052144,2.1634979248046875,-0.09704835184703597,-1.0952701568603516,-2.8617876964896,0.6712473827688967,-1.9785289266749686,-0.21201138704573452,2.2425016479492115,35.365989596234826,-8.310258862727878,0.8832587698146225,3,0.5634078979492188,0.9465293884277344,-2.681844711303711,-5.476371765136719,8.383575439453125,0,0.08557455374473122,1.521721211942803,112.09650421142578,1.0952331054939386,111.8711395263672,2.7499735522501747,109.9780731201172,0.08557455374473122
5240,2017-03-28,112.8176727294922,112.8176727294922,110.9246063232422,111.33026123046876,1633898.0,0.01996736598408755,1.5454508150473436,-3.0,53.35819292966814,49.37303092907131,-1.0976471937735255,-0.8969653412027725,-3.857068032621342,-8.965061581303061,22.80485615740502,2.2085723876953267,-0.11609013105776,1.0073806762695483,-0.7594210938776484,2.774182446416745,0.12397979119594993,1.8907815613431467,-3.5156936645507955,100.0,53.141348057141784,0.8834008850735985,3,-1.645164489746108,-1.2395057678222798,-4.69885635375978,-7.053920745849624,4.777740478515597,1,0.05513382553252999,1.6400124581905833,110.60910034179688,1.521721211942803,112.09650421142578,1.0952331054939386,111.8711395263672,0.05513382553252999
5241,2017-03-29,113.40362548828124,114.57552337646484,113.3134765625,113.8092803955078,1839570.0,0.005193802926550362,-3.307674279315852,-0.27272540752367175,56.31771467959537,48.28101641883735,-1.526117787936272,-1.5780236234083986,-4.277434682693794,-9.316202355183023,21.92355761259848,1.757850646972642,0.10501631313158555,1.6023479461669723,-0.1278111995898854,3.33250709192383,0.7372683732885434,2.467427519045401,-4.031332550048816,74.99999999999962,26.854501874680544,0.8650795728784286,3,-1.4648742675781108,-1.5324821472167827,-4.3270092010497905,-5.814418792724595,5.2735366821289205,2,0.04610489476616042,1.5454508150473436,112.8176727294922,1.6400124581905833,110.60910034179688,1.521721211942803,112.09650421142578,0.04610489476616042
5242,2017-03-30,115.16146850585938,115.34175872802734,113.13318634033205,113.26840209960938,1652464.0,0.01550076560612057,-1.0416681360068407,-4.6666917434643596,65.87839035631983,48.8075172650524,-3.211899491603063,-3.317829038122909,-5.826961376446775,-10.851816778913786,20.948509906117472,2.2085723876952983,0.29412102967377507,3.2407474517822266,0.9798219313332339,5.501672972231219,2.1102846915577373,4.371210212006716,-5.581046350097665,96.66669487795797,42.19414696965815,1.1304627602244954,3,-2.839599609375,-2.907207489013672,-5.803144454956055,-7.504650115966797,2.4790115356445312,3,0.03874756831056514,-3.307674279315852,113.40362548828124,1.5454508150473436,112.8176727294922,1.6400124581905833,110.60910034179688,0.03874756831056514
5243,2017-03-31,115.74742126464844,115.74742126464844,114.0346450805664,114.57552337646484,2735913.0,0.005088097315807172,1.9230809294089308,0.6190474271343822,67.97386199385005,49.65822540336059,-3.6045660383026927,-3.8416004682515847,-6.213836963615336,-11.278967578463238,20.482474873519752,1.7127761840820312,0.44276248787053873,3.6621837615966797,0.8302009279724984,6.494166595220861,2.246192344784589,5.07817517840877,-5.821318914550787,100.0,38.03091971761508,1.415991416812094,3,-3.2227210998535156,-3.2903289794921875,-6.377830505371094,-8.09060287475586,2.0733566284179688,4,0.03154203682413437,-1.0416681360068407,115.16146850585938,-3.307674279315852,113.40362548828124,1.5454508150473436,112.8176727294922,0.03154203682413437
5244,2017-04-03,115.02625274658205,116.55873107910156,115.02625274658205,116.10800170898438,1662539.0,-0.006230536371237938,-1.83333450880551,-0.9230744191194061,64.15095042644253,53.224855995650096,-2.7721590033106764,-3.030884209054733,-5.267352512372398,-10.385025614323482,20.663048227784174,1.532478332519517,0.33152346805294997,2.7855133056640824,-0.3343040580215444,5.905330669349709,1.225604623821269,4.345421987506896,-4.634444883320327,72.80006391541517,6.976167997721831,1.5599086818428134,4,-2.095897674560561,-2.095897674560561,-5.49890518188478,-7.369434356689467,2.1634979248046733,0,0.03173979275732419,1.9230809294089308,115.74742126464844,-1.0416681360068407,115.16146850585938,-3.307674279315852,113.40362548828124,0.03173979275732419
5245,2017-04-04,116.06292724609376,116.153076171875,114.80088806152344,114.80088806152344,1692209.0,0.009012503448196707,-1.1428623245354195,-1.1666654911945666,65.6626518309447,57.091352351162755,-3.3799485161653564,-3.9543603078411564,-6.092533566722935,-11.254098852259034,20.7453512551657,1.3521881103515625,0.33759393876411536,3.6216129302978715,0.06747042011299698,7.175755440482746,1.8445416752054342,5.398684185390309,-5.054427061248063,85.52627769252564,18.485398567176475,1.777071255092436,4,-2.8395957946777486,-3.13257217407228,-6.535579681396499,-8.406108856201186,1.1718978881835795,1,0.02524275929163977,-1.83333450880551,115.02625274658205,1.9230809294089308,115.74742126464844,-1.0416681360068407,115.16146850585938,0.02524275929163977
5246,2017-04-05,115.47698211669922,116.73902130126952,115.07131958007812,116.28829193115234,1828264.0,-0.005048512417338391,-1.0555477191299512,-0.6428562792440895,60.18810457446988,58.589976658721184,-2.158995012860842,-3.262335185851015,-5.376008260388474,-10.495061319634843,20.65679635736827,1.667701721191392,0.3228057416355341,2.8621368408203125,-0.9333036110380561,6.657577292678681,0.9644166148911353,4.75985706674949,-3.9134588424279286,65.00008463387398,0.04942348362460791,1.8977202259291828,4,-2.1409683227539062,-2.45648193359375,-5.735536575317383,-7.820163726806641,2.614227294921875,2,0.01834505069735659,-1.1428623245354195,116.06292724609376,-1.83333450880551,115.02625274658205,1.9230809294089308,115.74742126464844,0.01834505069735659
5247,2017-04-06,115.88263702392578,116.24321746826172,114.30508422851562,114.57552337646484,1452489.0,0.0035128637741554947,-1.0975559408801916,-1.6111152905773933,63.20755721298234,59.940525045457456,-2.1632686218162007,-3.529456652874302,-5.643676964834853,-10.714871407679937,20.64542373709594,1.9381332397460938,0.7085354756295317,3.064963150024411,-0.9784590311880095,7.108385331236832,1.043252059418208,5.0866742406306145,-3.698053986414706,68.33338975591626,3.692415081246068,2.021711090606207,4,-2.5466232299804688,-2.8621368408203125,-5.825681686401367,-7.910308837890625,0.6760940551757812,3,0.02411513250175168,-1.0555477191299512,115.47698211669922,-1.1428623245354195,116.06292724609376,-1.83333450880551,115.02625274658205,0.02411513250175168
5248,2017-04-07,115.74742126464844,115.88263702392578,114.35015869140624,114.89102935791016,1720938.0,-0.0011668336409139668,1.7199972917160617,0.6551778480791006,61.66135429296406,62.04430869969299,-1.6267814745289826,-3.1773040716204264,-5.354670667257011,-10.383354374111178,20.904198210981612,1.5324783325195455,1.2313865489391844,2.6886066436767635,-1.4534939362603723,6.830707223613899,0.6175563537081956,4.759656933645331,-3.016305635486347,59.25942179354998,-3.224275273189072,2.0710502899685665,4,-1.9156074523925781,-2.7269210815429688,-5.262273788452148,-7.5497283935546875,-0.04507446289063921,4,0.016355083821065097,-1.0975559408801916,115.88263702392578,-1.0555477191299512,115.47698211669922,-1.1428623245354195,116.06292724609376,0.016355083821065097
5249,2017-04-10,115.07131958007812,115.97278594970705,114.7558135986328,115.83756256103516,1182535.0,-0.005841181403294149,1.3478043287876798,-0.8947340288109471,64.98314732893431,63.335970299611446,-0.28066402237396915,-2.280906281098794,-4.497496607585191,-9.503534151230582,21.22109794993766,1.2169723510742472,1.4980416208971405,1.7984085083007812,-2.2921166573897835,5.888933673991346,-0.24685407454450115,3.8436710911460636,-1.859255270263148,31.4813131423952,-35.43329609442956,2.0452625828452837,4,-0.13521575927734375,-2.0508193969726562,-4.57490348815918,-6.873626708984375,0.45073699951171875,0,0.023893515108905472,1.7199972917160617,115.74742126464844,-1.0975559408801916,115.88263702392578,-1.0555477191299512,115.47698211669922,0.023893515108905472
5250,2017-04-11,115.47698211669922,117.00946044921876,114.16986083984376,114.30508422851562,2136906.0,0.0035253140235242952,-2.937477188695192,-1.5294076648113668,71.63122951306748,65.03747194777502,-0.3010970662570287,-2.4575808690353966,-4.659876624315274,-9.711846345173498,22.10713301055837,2.839599609375,1.7372018083783445,1.978705978393549,-2.0740033890628524,6.03141534584995,-0.04764870533465171,4.00506066212175,-1.8416829679096907,46.03188676811918,-25.94309033015115,2.026354683728201,4,-0.4056587219238139,-2.3212623596191406,-4.969297409057617,-7.0764617919921875,-1.3972625732421733,1,0.01483212085467045,1.3478043287876798,115.07131958007812,1.7199972917160617,115.74742126464844,-1.0975559408801916,115.88263702392578,0.01483212085467045
5251,2017-04-12,114.7558135986328,115.97278594970705,114.7107391357422,115.56712341308594,1655470.0,-0.00624512785879372,-1.8000101560649517,-0.6923041867671976,62.50001653004025,64.6620970781884,0.7063284753559174,-1.549619974301777,-3.8891402883005384,-8.799115935966128,22.582933599708465,1.2620468139648438,2.207749952656343,1.0885135650634652,-2.8723288644419966,5.049355994568927,-0.8919076496892728,3.068934779816203,-0.648131867783178,20.635048577077498,-49.51778254512678,1.9804212147527331,4,0.7662391662597798,-1.6000938415527202,-4.248128890991197,-6.355293273925767,-0.4056549072265625,2,0.021602491916575817,-2.937477188695192,115.47698211669922,1.3478043287876798,115.07131958007812,1.7199972917160617,115.74742126464844,0.021602491916575817
5252,2017-04-13,114.07971954345705,114.66566467285156,113.3134765625,113.98957061767578,1591856.0,-0.005891588704520445,1.1428623245354195,-0.11111529057740883,58.270695829907744,63.583967504417025,1.3553713120672342,-0.793513075482096,-3.056974051172375,-7.9305679486534615,22.236508803244732,1.4423370361327983,2.390716135018451,0.33579521179200356,-3.5929761483962466,4.264566571980254,-1.6285904683021215,2.3001808918861286,2.9297409057617188,20.731772768557814,-46.717772766950745,1.964385680094126,4,1.0817489624023295,-0.9239997863769673,-3.3917427062988423,-5.679199218750014,0.3605804443359091,3,0.035163917690347546,-1.8000101560649517,114.7558135986328,-2.937477188695192,115.47698211669922,1.3478043287876798,115.07131958007812,0.035163917690347546
5253,2017-04-18,112.63738250732422,114.7558135986328,112.63738250732422,114.39522552490234,1563807.0,-0.012643237920859307,-1.4102619746184801,-19.499322951926512,58.49055519111582,62.95503470049184,2.5816429378463255,0.7287882069550164,-1.4532173923155938,-6.299331548765167,21.709179803804425,2.1184310913085795,2.462455712472021,-1.1335857391357393,-5.021846754657247,2.7546752763857683,-3.0777162468965003,0.8105447686250216,4.298158264160165,0.0,-68.55398201706649,1.9441305077607562,4,2.1860389709472656,0.5183372497558594,-1.847991943359375,-4.2368621826171875,0.901458740234375,1,0.03481391776413445,1.1428623245354195,114.07971954345705,-1.8000101560649517,114.7558135986328,-2.937477188695192,115.47698211669922,0.03481391776413445
5254,2017-04-19,112.23172760009766,112.99796295166016,112.23172760009766,112.50216674804688,1525338.0,-0.003601423419087202,-4.6666008406917365,0.15384715543132932,47.11113050373246,60.89375455302381,2.8487878279432266,1.1770411880942504,-0.8570142221667254,-5.706657697114849,21.05850312981918,0.7662353515625,2.2247281724486356,-1.5279724121093778,-5.433533291206189,2.377588466987433,-3.4807528516577833,0.42480802743902757,4.53188684082032,0.0,-61.90869303529237,1.9527804395484052,4,2.388866424560547,0.9239921569824219,-1.4085311889648438,-3.831207275390625,1.3972625732421875,2,0.03092369043829213,-1.4102619746184801,112.63738250732422,1.1428623245354195,114.07971954345705,-1.8000101560649517,114.7558135986328,0.03092369043829213
5255,2017-04-20,113.58391571044922,113.8092803955078,111.37533569335938,112.00636291503906,1892861.0,0.01204818048573264,1.4000060184088277,-5.833300420345869,50.82643847717936,59.85356943110264,1.2381792568535133,0.024924833325741247,-2.041151459846091,-6.84119442387896,20.927383380235256,2.4339447021484233,1.9125150383080864,-0.3019886016845703,-3.9976967079674495,3.393719504598309,-2.149842654826017,1.5458654514568764,2.9077855200195444,48.03923683655895,-11.708967076951161,1.8478540531414405,4,0.6084823608398438,-0.4281959533691406,-2.5353546142578125,-5.1833953857421875,0.5408706665039062,3,0.017063515173058263,-4.6666008406917365,112.23172760009766,-1.4102619746184801,112.63738250732422,1.1428623245354195,114.07971954345705,0.017063515173058263
5256,2017-04-21,112.99796295166016,114.21493530273438,112.99796295166016,113.26840209960938,2961532.0,-0.005158765262880949,-7.999971788867887,-0.17142953867284413,38.88888453530206,57.151494689138175,1.6042015089561943,0.8945862274132423,-1.3137407794697538,-6.041666649166416,21.79976908863759,1.2169723510742188,1.6782424064594466,-1.038935852050784,-4.281353271755492,2.203481567653924,-2.660144561903138,0.5822728578015699,3.084429035839861,47.99993680685034,-6.7859279336298926,1.6212087098523553,4,1.1944351196289062,0.15775680541992188,-2.0620861053466797,-4.597442626953125,0.946533203125,4,0.009573239760610974,1.4000060184088277,113.58391571044922,-4.6666008406917365,112.23172760009766,-1.4102619746184801,112.63738250732422,0.009573239760610974
5257,2017-04-24,119.66876983642578,119.66876983642578,116.24321746826172,116.6488800048828,4717096.0,0.059034753463824474,1.2686604871369274,-11.166614946257846,62.39315291316095,57.23280564693783,-4.998733322349082,-5.441054785484894,-7.783000833701223,-12.465136708545288,22.868381343399943,6.670806884765625,1.4780691288369496,5.24198951721192,1.296963545814961,9.187015488608878,3.2694765315134475,7.214502502910392,-8.293434143066406,100.0,48.82941227488165,1.972512985698476,4,-4.146717071533203,-5.1833953857421875,-8.80050277709961,-11.26824951171875,-5.1383209228515625,0,-0.0444444373606373,-7.999971788867887,112.99796295166016,1.4000060184088277,113.58391571044922,-4.6666008406917365,112.23172760009766,-0.0444444373606373
5258,2017-04-25,119.62369537353516,119.9842758178711,118.90252685546876,119.39833068847656,2280325.0,-0.0003766602009215303,1.2857258006012773,0.0746267902572611,65.1785570350786,57.254517836509415,-4.8567215306894695,-5.062716287176642,-7.51821727256177,-12.1675977929782,23.72354152650925,1.0817489624023295,1.4296679591341928,4.8205554962158175,0.4035989088432359,9.237512083588399,2.612077202529534,7.029033789902101,-8.082490997314451,95.81155822760017,45.41986068362667,2.2084782936862886,4,-3.943889617919922,-4.980567932128906,-8.586404800415039,-11.223175048828125,-5.2735366821289205,1,-0.04333084151560951,1.2686604871369274,119.66876983642578,-7.999971788867887,112.99796295166016,1.4000060184088277,113.58391571044922,-0.04333084151560951
5259,2017-04-26,120.07442474365234,120.20964050292969,118.7673110961914,119.35325622558594,1996086.0,0.003767893716288828,1.9090951058313008,3.200006770709909,63.77708475372107,56.38183508547092,-5.054680698563061,-5.025635529870527,-7.785967805726159,-12.35204238794185,25.442003971483985,1.4423294067382812,1.3122594236037628,4.798018646240237,0.24685894869013225,9.349178343790342,2.5224387974651847,7.07359849501529,-8.19549750976563,98.46942388572711,50.352384197652654,2.2755798487750503,4,-4.2819366455078125,-5.318614959716797,-8.901914596557617,-11.673904418945312,-3.3354034423828267,2,-0.054429438325826696,1.2857258006012773,119.62369537353516,1.2686604871369274,119.66876983642578,-7.999971788867887,112.99796295166016,-0.054429438325826696
5260,2017-04-27,119.0377426147461,120.25471496582031,119.0377426147461,119.39833068847656,1822053.0,-0.008633663089533616,-5.749931235850454,-0.5000052896059244,61.8618290430244,56.31092536469138,-3.866378327079886,-3.6881625104638545,-6.577486763499138,-11.09846038418516,26.589668966487277,1.2169723510742188,1.2121048355041495,3.4503330230712947,-1.241313045782377,8.141979091924966,1.1045099886444518,5.796156057498138,-6.658972584716807,83.22979276817603,35.70965402257521,2.345823034426837,4,-3.22271728515625,-4.259395599365234,-7.853965759277344,-10.637222290039062,-2.2987213134765767,3,-0.04543729007791375,1.9090951058313008,120.07442474365234,1.2857258006012773,119.62369537353516,1.2686604871369274,119.66876983642578,-0.04543729007791375
5261,2017-04-28,118.63208770751952,119.80398559570312,118.5870132446289,118.8123779296875,2173219.0,-0.0034077839373973795,-7.999971788867887,0.4999894209001092,59.15914282606325,56.40964169759755,-3.1883377085301703,-3.025857780506186,-6.02300043379195,-10.480380597331205,26.96470361558086,1.2169723510742188,1.1117389177061625,2.783255004882804,-1.9781941205758073,7.544704130341415,0.4025304421534912,5.163979567612117,-5.623242082626945,59.55058530415811,14.057461876441025,2.3807245627293065,4,-2.8170623779296733,-3.8537406921386577,-7.290554046630845,-9.803371429443345,-3.695983886718736,4,-0.037993947655029725,-5.749931235850454,119.0377426147461,1.9090951058313008,120.07442474365234,1.2857258006012773,119.62369537353516,-0.037993947655029725
5262,2017-05-02,119.62369537353516,119.66876983642578,118.36164855957031,118.67716217041016,1967541.0,0.008358680060156942,1.5217397703856343,-5.250052896618434,62.215882178412535,56.8235669184083,-3.699916327723656,-3.8641426604153253,-6.838108057196848,-11.292662821362299,27.019892565686888,1.3071212768554688,0.9168753362503992,3.5517513275146513,-1.4843433298932638,8.587845984922566,1.0337039988106937,6.069798656218609,-6.035180201368362,66.66680100593241,21.968425826984017,2.5180473287039558,5,-3.8086700439453125,-4.552371978759766,-8.462453842163086,-10.794979095458984,-5.2284698486328125,1,-0.04747553735918475,-7.999971788867887,118.63208770751952,-5.749931235850454,119.0377426147461,1.9090951058313008,120.07442474365234,-0.04747553735918475
5263,2017-05-03,119.39833068847656,119.62369537353516,118.18135833740234,118.99267578125,1725802.0,-0.001883946858144414,2.3684341814553487,0.42856912561258703,64.03508685099321,58.704006512548375,-2.6984232907843335,-3.5323419376256027,-6.404708775605982,-10.919128803999001,26.884907187659913,1.4423370361328125,0.9419088607470343,3.143841171264654,-2.1029876598775417,8.39067000240685,0.5204267556935633,5.767255586835745,-5.276519532817488,58.695756166309124,11.816357362500682,2.623414415571098,5,-3.5833053588867188,-4.304470062255859,-8.237089157104492,-10.56961441040039,-4.056571960449219,2,-0.04077009910300322,1.5217397703856343,119.62369537353516,-7.999971788867887,118.63208770751952,-5.749931235850454,119.0377426147461,-0.04077009910300322
5264,2017-05-04,118.67716217041016,120.34486389160156,117.46018981933594,117.95599365234376,2099027.0,-0.006040021781778648,-2.3684191770936804,1.7777882264434481,60.17190587372551,59.74239177883128,-1.0804404991592804,-2.66001260325811,-5.505751421258964,-10.05751812180111,26.45399634439659,2.884674072265625,1.0773395919530344,2.2401271820068303,-3.0803017868377935,7.560556150851454,-0.42008730241548164,4.900341666429142,-4.064718709938177,42.18751653001851,-4.600841519181287,2.6602144844223092,5,-2.005748748779297,-3.538227081298828,-7.515920639038086,-9.848445892333984,-2.028282165527358,3,-0.036460287724024876,2.3684341814553487,119.39833068847656,1.5217397703856343,119.62369537353516,-7.999971788867887,118.63208770751952,-0.036460287724024876
5265,2017-05-05,118.99267578125,118.99267578125,116.96438598632812,118.046142578125,2298091.0,0.0026585874238111984,3.2857234975496517,1.3124993387992854,63.823521797659765,62.51290703020436,-0.6124415295152232,-2.893114373561829,-5.737858570480469,-10.243722801438423,26.024568355840444,2.028289794921875,1.3611322503229815,2.409153366088873,-3.0279560225615825,7.846262754739328,-0.3094013282363619,5.127708060414108,-3.806990277665065,60.00009027592837,9.494410502906135,2.7185546943252303,5,-0.6986351013183594,-3.357940673828125,-7.628606796264648,-10.163959503173828,-5.183395385742202,4,-0.01893943862665537,-2.3684191770936804,118.67716217041016,2.3684341814553487,119.39833068847656,1.5217397703856343,119.62369537353516,-0.01893943862665537
5266,2017-05-08,117.5954132080078,119.17296600341795,117.5954132080078,119.0377426147461,2045925.0,-0.011742425019594105,-1.1875069426444564,-1.5238022311065407,60.955048566908765,62.35311765839857,1.6824824534164833,-1.4008280057027065,-4.235379743563826,-8.72756197232701,25.386779963775968,1.5775527954101562,1.8539763871585535,0.9059692382812301,-4.52290787591221,6.3348463524746705,-1.808469318815483,3.620407795377943,-1.8938098656212077,18.666805089756423,-34.13426481165777,2.7144385570967184,5,1.0592117309570455,-1.7353134155273295,-6.2200756072997905,-8.766696929931626,-3.3354034423827983,0,-0.007282528147789735,3.2857234975496517,118.99267578125,-2.3684191770936804,118.67716217041016,2.3684341814553487,119.39833068847656,-0.007282528147789735
5267,2017-05-09,118.67716217041016,119.17296600341795,117.95599365234376,118.046142578125,1584404.0,0.009198904386592988,-1.9999905962893307,-0.43750033060211474,69.25285930664543,62.805817910794886,0.4976108104694106,-2.3847511027695845,-5.187001600721274,-9.68507429297722,25.256849134595576,1.5775527954101562,2.2770284323669614,1.847991943359375,-3.637011047238701,7.332994933957451,-0.8945095519396631,4.590493438658413,-2.5112327731020656,50.666687731049954,-8.449291494815057,2.7425014952990385,5,-0.0225372314453125,-2.8170623779296875,-6.772214889526367,-9.578006744384766,-4.417152404785156,1,-0.03152298455062097,-1.1875069426444564,117.5954132080078,3.2857234975496517,118.99267578125,-2.3684191770936804,118.67716217041016,-0.03152298455062097
5268,2017-05-10,117.6404800415039,118.72223663330078,117.37004852294922,118.36164855957031,1496572.0,-0.008735312758975988,-1.142875278840748,-1.1428623245354195,66.57455153490923,63.11664755314912,1.3671609748467688,-1.2637680866523624,-3.9816047099150182,-8.528202792747592,24.95371613923931,1.3521881103515625,2.920451227255157,0.7166568756103544,-4.7550662976614575,6.188380048882166,-2.0192047110255515,3.4525184622462604,-1.0566571947664727,19.999954862035814,-44.66905641791569,2.7358615866359077,5,1.0141448974609375,-1.7803802490234375,-5.352415084838867,-8.00045394897461,-4.327003479003906,2,-0.027586206002020996,-1.9999905962893307,118.67716217041016,-1.1875069426444564,117.5954132080078,3.2857234975496517,118.99267578125,-0.027586206002020996
5269,2017-05-11,117.8207778930664,118.67716217041016,116.9193115234375,117.77570343017578,1505894.0,0.0015326174417078509,1.000008680404854,-0.06250198360222163,63.98807874556802,63.352897520098416,0.9315244760486223,-1.293858868021161,-4.000691906729685,-8.578126211820575,24.47195937933977,1.7578506469726562,2.7159242294889623,0.7594818115234432,-4.654119305347081,6.173082928393967,-1.9473187469118187,3.466282369958705,2.5240859985351562,40.00020312060988,-25.666424094181338,2.706800558435264,5,0.811309814453125,-1.9606781005859375,-5.32988166809082,-7.9779205322265625,-5.543983459472642,3,-0.021040594107170185,-1.142875278840748,117.6404800415039,-1.9999905962893307,118.67716217041016,-1.1875069426444564,117.5954132080078,-0.021040594107170185
5270,2017-05-12,117.18975067138672,118.046142578125,116.3784408569336,118.00106811523438,1533444.0,-0.005355822911408792,2.699975456384302,-17.99949221394719,63.79819722803463,63.86834800920635,1.4224305398961548,-0.5564664691120811,-3.229899353146834,-7.813312799772149,23.390734999254768,1.6677017211914062,2.4401459723601135,0.042816162109375,-5.319202056437177,5.404834380655927,-2.638192947163901,2.723825271382651,3.0866021728515562,29.032117154994637,-37.26357988391719,2.6810091092732793,5,1.1719017028808594,-1.32965087890625,-4.259395599365234,-6.9412384033203125,-3.1551055908203125,4,-0.004615341046509958,1.000008680404854,117.8207778930664,-1.142875278840748,117.6404800415039,-1.9999905962893307,118.67716217041016,-0.004615341046509958
5271,2017-05-15,117.23482513427734,117.8207778930664,116.33336639404295,117.6404800415039,1440233.0,0.0003846280296049276,2.8823107712528,0.4999952981446479,35.78948868850044,60.932082065882774,1.294434441532573,-0.4282538935362652,-3.2247989517011604,-7.712905158986175,22.239011025939977,1.4874114990234517,2.145557613297825,-0.03605995178222088,-5.278626171107845,5.2065062675434035,-2.657343061445033,2.5852231578805913,2.88561123046874,31.745980569169102,-29.035250991345062,2.6212831096628113,5,1.1042900085449219,-1.374725341796875,-4.157981872558594,-6.9863128662109375,-4.417152404785142,0,-0.0292195150617236,2.699975456384302,117.18975067138672,1.000008680404854,117.8207778930664,-1.142875278840748,117.6404800415039,-0.0292195150617236
5272,2017-05-16,118.0912094116211,118.36164855957031,117.05453491210938,117.27989959716795,1537098.0,0.007304862495959519,-1.0714311622677097,-2.000000000000035,41.82691446958321,58.46450735683722,0.22105230884656635,-1.0210479196178142,-3.9938674198329807,-8.419509546946358,22.202296258806825,1.3071136474609375,1.9587794414110817,0.6197498321533175,-4.411440664397304,5.650940328703939,-1.8958454161219862,3.135345080428621,1.8020027548828068,73.58470077990779,16.522627643020968,2.515595248275308,5,0.24790573120117188,-2.231109619140625,-4.912952423095703,-7.324356079101577,-5.904556274414048,1,-0.03244271665168563,2.8823107712528,117.23482513427734,2.699975456384302,117.18975067138672,1.000008680404854,117.8207778930664,-0.03244271665168563
5273,2017-05-17,116.55873107910156,118.18135833740234,115.79248809814452,117.05453491210938,1967536.0,-0.012977073739484646,-1.3555512089433028,-0.6111152905773826,33.18967498484264,55.4664817025169,1.4621328301688266,0.8645993655729569,-2.379909290444303,-6.751119169000347,22.296086248059936,2.3888702392578267,1.803667817207014,-1.1087959289550753,-5.626179732945758,3.4085878750356073,-3.3674878309504095,1.149895973040259,3.1208903410546753,26.5625495900559,-24.218234408308597,2.25869190199534,5,0.9239959716796733,-0.6986312866210938,-3.380474090576172,-5.7918777465820455,-3.695983886718764,2,-0.01972157119586826,-1.0714311622677097,118.0912094116211,2.8823107712528,117.23482513427734,2.699975456384302,117.18975067138672,-0.01972157119586826
5274,2017-05-18,115.7023468017578,116.6488800048828,114.7558135986328,116.42351531982422,2635531.0,-0.007347234046007123,2.230770232352311,1.4545440556427824,33.77196857268221,52.12742023307495,2.069827452535293,2.102101071864041,-1.4328797476240993,-5.766021426358989,22.747361914371854,1.89306640625,1.463284304845999,-2.138711166381853,-5.995184909177979,1.7177625764142732,-4.066948037779923,-0.21047429498378278,3.666303952637506,26.250042316936828,-19.582376692449486,1.9282368713980662,5,1.2620429992675781,0.15775299072267046,-2.2761898040771342,-4.935493469238281,-3.2452545166015625,3,-0.020646687861490376,-1.3555512089433028,116.55873107910156,-1.0714311622677097,118.0912094116211,2.8823107712528,117.23482513427734,-0.020646687861490376
5275,2017-05-19,115.52205657958984,116.6488800048828,114.07971954345705,115.74742126464844,2703802.0,-0.001558224419396237,1.5333363425377449,0.3124993387992533,34.529186104587666,49.191213292817054,1.9065296215943448,2.5666292536504045,-1.1665294140800455,-5.4646758449376875,23.91690280378348,2.569160461425753,1.0772369715262187,-2.4159084320068303,-5.901534221886749,1.0697173578730883,-4.1587213269467895,-0.673095537066871,3.3853104592292027,33.684281796946195,-9.9827360452839,1.7428128949399595,5,1.1042861938476562,0.338043212890625,-1.5437545776367188,-4.755203247070327,-2.028289794921889,4,-0.028092143111737577,2.230770232352311,115.7023468017578,-1.3555512089433028,116.55873107910156,-1.0714311622677097,118.0912094116211,-0.028092143111737577
5276,2017-05-22,114.07971954345705,115.34175872802734,113.85435485839844,114.80088806152344,1869321.0,-0.012485382262382827,-1.538453025006022,3.200006770709846,23.605178275651753,44.119248733817756,3.126505940640527,4.315417796086535,0.34833488514279054,-3.9120400225802285,24.966058277465553,1.6677017211914062,0.7500919077712922,-3.912333297729475,-7.095660482086274,-0.7290061133726766,-5.5039968899078815,-2.3206697055510688,4.248329795918565,5.000000000000315,-34.28058625446597,1.5916635921784008,5,2.208576202392564,1.7803802490234233,0.033802032470688914,-3.177646636962905,-2.2085800170898438,0,-0.0003951137246044345,1.5333363425377449,115.52205657958984,2.230770232352311,115.7023468017578,-1.3555512089433028,116.55873107910156,-0.0003951137246044345
5277,2017-05-23,114.35015869140624,115.02625274658205,113.8092803955078,113.89942169189452,1586181.0,0.002370615469879045,-2.8571618566299612,-0.62500925681038,26.068410072712553,39.61856634912923,2.4336588583938976,3.822049998120363,0.16087330977514114,-4.07092744009519,23.83912340371396,1.2169723510742472,0.3090204363848983,-3.3759635925293168,-6.8452908051211665,0.09336362006253296,-5.110627198825242,-1.641299986233392,3.351573420632576,12.371195186517182,-23.443353678771643,1.7346636062959242,5,1.8930625915527486,1.509941101074233,-0.011272430419907664,-3.448085784912095,-3.2903289794921733,1,-0.013401695104330535,-1.538453025006022,114.07971954345705,1.5333363425377449,115.52205657958984,2.230770232352311,115.7023468017578,-0.013401695104330535
5278,2017-05-24,114.44029998779295,115.20654296875,114.0346450805664,114.07971954345705,1334934.0,0.0007882918346442391,-4.200006770709909,0.7999796882140232,28.636365734720812,35.690598236812875,2.0582841675393837,3.5032862944297705,0.1855290092460251,-4.057216338450999,22.50543882556935,1.1718978881835938,-0.010334805785504386,-3.026652526855486,-6.669224315212958,0.6159192615019862,-4.847938421034229,-1.2053666326767427,2.6386398496008923,22.22213266271172,-12.25809067187981,1.8212858941787364,5,1.645164489746108,1.4197998046875142,-0.281705856323228,-3.177642822265611,-5.769340515136719,2,-0.019692773007640607,-2.8571618566299612,114.35015869140624,-1.538453025006022,114.07971954345705,1.5333363425377449,115.52205657958984,-0.019692773007640607
5279,2017-05-25,113.5388412475586,115.25161743164062,113.17826080322266,114.84595489501952,1402515.0,-0.007877109203056287,-1.0444536392702652,-3.6250264483096704,24.0343213569881,31.272389806696594,2.5574141786173215,4.100231689088162,1.1980356563690293,-3.072645544637396,21.21744943697803,2.0733566284179688,-0.6230463082461313,-3.601332092285162,-7.427007621989489,0.22434343741916507,-5.514169857137318,-1.6884943274330055,3.0169530791334864,10.389513322679043,-20.000805226176794,1.9128377648521615,5,2.2311134338378906,2.321258544921875,0.4507293701171875,-2.27618408203125,-5.0481719970703125,3,-0.005954738023982942,-4.200006770709909,114.44029998779295,-2.8571618566299612,114.35015869140624,-1.538453025006022,114.07971954345705,-0.005954738023982942
5280,2017-05-26,113.62899017333984,113.94449615478516,112.54723358154295,113.17826080322266,1562244.0,0.0007939919484001301,1.5833580184221554,-0.3448279887466038,28.431379870278022,30.45482216022744,2.1334042749993927,3.77778521967376,1.2164595611933464,-3.053125415148955,19.973005752012014,1.3972625732422017,-1.1582794338773112,-3.2407455444335938,-7.261348429451445,0.7798573405842575,-5.251046986942512,-1.2304441019246752,2.318848119127736,38.70985355625721,6.554176944111575,2.0103014425089234,5,1.8254508972167969,2.231109619140625,0.2591667175292969,-2.3663330078125,-2.6593093872070455,4,-0.010313370614276285,-1.0444536392702652,113.5388412475586,-4.200006770709909,114.44029998779295,-2.8571618566299612,114.35015869140624,-0.010313370614276285
5281,2017-05-29,114.12478637695312,114.21493530273438,113.40362548828124,113.40362548828124,673408.0,0.00436328971028388,-1.2500105793237204,1.5999864585802137,23.560184368715994,28.425185482353303,1.2852087568540043,3.0851783147585934,0.824158449065294,-3.42805928795984,18.893029451116977,0.8113098144531392,-1.6596995976163527,-2.5195842742919865,-6.628573136696971,1.5894045881129983,-4.574078705494472,-0.4650898430895012,1.142930973329527,58.33316876793197,27.340919659763777,2.054494431202491,5,1.2395095825195312,2.3212623596191406,-0.4507274627685547,-2.8621292114257812,-4.281929016113281,0,-0.005529207215345111,1.5833580184221554,113.62899017333984,-1.0444536392702652,113.5388412475586,-4.200006770709909,114.44029998779295,-0.005529207215345111
5282,2017-05-30,113.94449615478516,114.57552337646484,113.49376678466795,113.58391571044922,1439415.0,-0.0015797639399075525,-2.9999999999998423,0.4999999999999902,26.162780398802354,27.644419417237717,0.9112579586167584,2.9704799852706287,1.0702030675177951,-3.115932801253365,17.803859531444346,1.0817565917968892,-2.151150357522141,-2.415914535522461,-6.4420993901296555,1.6102703190847336,-4.429006962826051,-0.40282210821887077,0.7791244417495591,51.6665773311632,18.487279864253765,2.0130924273035946,5,0.6535606384277202,2.5015525817871094,-0.27043724060058594,-2.6142311096191406,-3.9664230346679545,1,-0.018196198134936226,-1.2500105793237204,114.12478637695312,1.5833580184221554,113.62899017333984,-1.0444536392702652,113.5388412475586,-0.018196198134936226
5283,2017-05-31,114.53044891357422,115.29668426513672,113.7642059326172,114.12478637695312,2514045.0,0.005142440210478272,-1.7199972917160797,1.125026448309424,29.8342298599472,27.20689289360049,0.008198837381087287,2.1092830016298763,0.5726998183450576,-3.579697306773056,16.577077165303056,1.532478332519517,-2.2485720011253676,-1.5865676879882784,-5.423596962029535,2.250461586052978,-3.5050823250088996,0.3319469490323428,-1.9832153320312642,72.13132950029984,38.17012113785448,1.9185146370206272,5,0.06760787963865766,1.9155998229980469,0.4732646942138672,-1.4874076843261719,-5.904563903808594,2,-0.030303026265784738,-2.9999999999998423,113.94449615478516,-1.2500105793237204,114.12478637695312,1.5833580184221554,113.62899017333984,-0.030303026265784738
5284,2017-06-01,114.35015869140624,115.07131958007812,113.49376678466795,114.53044891357422,1513244.0,-0.0015741684755293806,1.5000211586475618,-0.4444339959752847,31.57895257826641,26.87908916845369,-0.026250499429536944,2.0540985598994297,0.8295435894085443,-3.278466030387605,15.348617924897013,1.5775527954101705,-2.49616522353017,-1.5505077362060717,-5.265755505018504,2.1647400326063604,-3.408131620612295,0.30711614820015143,-1.7479360961914097,65.57401158789673,29.709170059136987,1.8576238844062194,6,-0.40566253662107954,2.09589004516603,0.8113079071045064,-0.8338546752929545,-5.408760070800753,3,-0.04966498764620264,-1.7199972917160797,114.53044891357422,-2.9999999999998423,113.94449615478516,-1.2500105793237204,114.12478637695312,-0.04966498764620264
5285,2017-06-02,116.73902130126952,117.00946044921876,114.93610382080078,114.93610382080078,1871848.0,0.020890767771560625,-1.300001692677493,-10.00008463458929,47.53362207557387,29.53780514622281,-2.4857341988096806,-0.5399421648271385,-1.408383470386326,-5.5557380802954555,14.349193386112649,2.6593017578125284,-2.4687248968546243,0.9510375976562386,-2.4964002777538923,4.3984754730663695,-0.7726813400488197,2.674756535361297,-4.0829094726562545,92.49995768306233,53.796092027643724,1.7237189377050635,6,-1.9606742858886577,-0.2929725646972514,-1.464872360229478,-2.83959579467772,-7.6173324584960795,4,-0.07065634060349568,1.5000211586475618,114.35015869140624,-1.7199972917160797,114.53044891357422,-2.9999999999998423,113.94449615478516,-0.07065634060349568
5286,2017-06-05,116.73902130126952,116.73902130126952,116.73902130126952,116.73902130126952,0.0,0.0,1.0,0.0,42.647051502252644,31.37987641617171,-2.3119707527876727,-0.6402146552094763,-1.2194623725879836,-5.435817768049262,13.21239775454854,0.0,-2.3916589769011694,0.993857192993147,-2.3795350803490294,4.367249466335323,-0.6928389436779412,2.680553329664235,-3.9087755278320344,92.3076589215915,55.619403854246,1.6866961366710873,6,-1.9606742858886577,-0.2929725646972514,-1.4423351287841655,-2.794525146484361,-8.068061828613281,0,-0.049420840185457116,-1.300001692677493,116.73902130126952,1.5000211586475618,114.35015869140624,-1.7199972917160797,114.53044891357422,-0.049420840185457116
5287,2017-06-06,114.93610382080078,116.3784408569336,114.93610382080078,115.83756256103516,1798295.0,-0.015444000304028038,-2.200006770709909,-100.0,41.42855645930272,32.801230941125255,-0.46622467244696963,0.9149728996736428,0.6942927653792594,-3.5049738294518846,12.030493725126307,1.8029174804687358,-2.360731853382646,-0.6220073699951172,-3.7140046235316646,2.4699898835414302,-2.168005996763384,0.9239912567731494,-1.9386894603320428,41.025674411741164,2.9303212985663265,1.5459986267682724,6,-0.15775680541992188,1.5099449157714844,0.3605823516845703,-0.6760940551757812,-4.2368621826171875,1,-0.04431372119505561,1.0,116.73902130126952,-1.300001692677493,116.73902130126952,1.5000211586475618,114.35015869140624,-0.04431372119505561
5288,2017-06-07,114.39522552490234,115.52205657958984,114.16986083984376,114.7558135986328,1611277.0,-0.004705904219110546,-2.333333333333415,0.4000050780324159,42.85710712150512,34.89265158162715,0.07553022651393348,1.2651225104330592,1.3347436091796396,-2.8430533744081288,11.41550503553069,1.3521957397460795,-2.0797654261819503,-1.0006229400634794,-3.9707047224953556,1.9694588423683967,-2.4856638312794104,0.48441795115245156,-1.2373293208836031,25.64099225492577,-13.37634082761867,1.4850408912159365,6,0.3831214904785156,2.050823211669922,1.0479488372802734,-0.13521575927734375,-5.769340515136719,2,-0.03861308358383875,-2.200006770709909,114.93610382080078,1.0,116.73902130126952,-1.300001692677493,116.73902130126952,-0.03861308358383875
5289,2017-06-08,115.34175872802734,115.52205657958984,114.30508422851562,114.39522552490234,1209602.0,0.008274236960343684,-1.1600200414370252,-2.6249709074752956,49.09087831495495,37.188151408813475,-0.65750827832737,0.1300105780958063,0.5487855313029399,-3.6589328092906754,11.122076145359603,1.2169723510742188,-1.8132121140624662,0.06986122131347372,-2.67228349022848,2.8120059328554277,-1.3012111344575032,1.4409335770844507,-2.0297999542005982,41.26982847562498,1.5127188397425684,1.3710723557709785,6,-0.13521575927734375,1.1042900085449219,0.11268424987792969,-1.0817489624023438,-6.8961639404296875,3,-0.058225865396222765,-2.333333333333415,114.39522552490234,-2.200006770709909,114.93610382080078,1.0,116.73902130126952,-0.058225865396222765
5290,2017-06-09,116.6488800048828,116.78409576416016,115.38683319091795,115.56712341308594,1566611.0,0.011332593600706264,1.0666689235699907,1.142861748774811,63.13365205582239,41.58520337404751,-1.666454743372654,-1.2856235834821632,-0.6504608280076383,-4.828632058723329,10.914132733840631,1.4423370361328125,-1.5571816049846916,1.4040260314941264,-1.2682582929449069,4.07631035593316,0.06788386927460976,2.740168193713643,-3.189021164040369,94.82771200018621,48.58076853128424,1.336142162219513,6,-1.397266387939439,-0.7887802124023438,-0.7437057495117045,-2.3437957763671733,-9.375183105468736,4,-0.06607419963187544,-1.1600200414370252,115.34175872802734,-2.333333333333415,114.39522552490234,-2.200006770709909,114.93610382080078,-0.06607419963187544
5291,2017-06-12,113.8092803955078,116.28829193115234,113.62899017333984,116.28829193115234,1948144.0,-0.02434313650723552,1.14545331441638,-2.291653736564492,47.81020770501464,43.990473074737764,1.2557380826439584,1.3535833418822705,2.2473515516658864,-1.8753637037538482,11.077261181332307,3.0198898315429545,-1.2086347964710313,-1.2642963409423942,-3.8367991204009257,1.3082064385161374,-2.550547730671653,0.021955048786864495,-0.20743749033032088,5.7142373520716285,-42.9663849930246,1.2862513897292636,6,1.442333221435561,2.0508193969726562,3.1551074981689595,0.9014587402343892,-7.482116699218736,0,-0.04118813102450114,1.0666689235699907,116.6488800048828,-1.1600200414370252,115.34175872802734,-2.333333333333415,114.39522552490234,-0.04118813102450114
5292,2017-06-13,114.260009765625,114.260009765625,113.58391571044922,114.260009765625,1626955.0,0.003960392057227979,1.0,-0.0,49.29078674022409,46.15231272810186,0.9548875988603243,0.6335984146119529,1.804603483221598,-2.199293376578268,10.918195812962031,0.6760940551757812,-0.9288385011102918,-0.6220069885253849,-2.786616584122342,1.5426026070715722,-1.7043117863238706,0.4602978092731007,2.749450683593764,21.126750489922614,-29.62421710891033,1.0823047977984803,6,0.9916038513183594,1.6000900268554545,2.9973526000976562,0.4732666015625,-9.149818420410156,1,-0.04891519180186721,1.14545331441638,113.8092803955078,1.0666689235699907,116.6488800048828,-1.1600200414370252,115.34175872802734,-0.04891519180186721
5293,2017-06-14,114.260009765625,115.97278594970705,114.260009765625,114.57552337646484,2097452.0,0.0,-9.85706686011374,-100.0,53.05343881331787,48.53836675421869,1.0197267093669637,0.4770105889712539,1.7938594432397394,-2.081282089211271,11.315535230312909,1.7127761840820455,-0.6327985088962294,-0.5070709228515682,-2.536725060556691,1.5225832148535545,-1.5218979917041224,0.5077561460009861,2.680939788818378,21.126750489922614,-33.295022799986796,1.0148270688525602,6,1.0366783142089844,1.374725341796875,2.9973526000976562,0.4958038330078125,-7.797630310058594,2,-0.031163730291511538,1.0,114.260009765625,1.14545331441638,113.8092803955078,1.0666689235699907,116.6488800048828,-0.031163730291511538
5294,2017-06-15,113.3134765625,114.35015869140624,113.0881118774414,114.0346450805664,2658842.0,-0.00828402872594336,-1.1538511617611393,2.285697013662193,48.754437251407005,48.67401288486682,2.0157160040979676,1.3021618862419047,2.7416772628193655,-1.005930132797289,11.725264013112161,1.2620468139648295,-0.3842680174060149,-1.334160614013669,-3.412647554339344,0.7443263263120059,-2.3734040841764994,-0.29491714385083867,3.5603323150634907,6.097555940880191,-48.23334635582035,1.0392434701628352,6,1.6226272583007812,2.2987213134765625,3.9438858032226562,1.4423370361328125,-8.789230346679688,3,-0.04136834995216876,-9.85706686011374,114.260009765625,1.0,114.260009765625,1.14545331441638,113.8092803955078,-0.04136834995216876
5295,2017-06-16,112.27679443359376,113.98957061767578,110.06822204589844,113.58391571044922,7873506.0,-0.009148798186722651,2.702125207532764,1.812504628405164,43.003417701335934,48.7136091292094,2.6293730112538753,2.1958327258247152,3.734203926556134,0.1397368503929357,12.208278374416201,3.9213485717773438,-0.22115424169170694,-2.2085796356200973,-4.495853927716993,0.07869465647679874,-3.3522167816685453,-1.0649424895716493,4.445586563964838,35.50719571384963,-17.560771958982272,1.1436371460484485,6,1.1493644714355327,1.9381408691406108,4.969299316406236,2.4790191650390483,-7.391967773437528,4,-0.03412280930644196,-1.1538511617611393,113.3134765625,-9.85706686011374,114.260009765625,1.0,114.260009765625,-0.03412280930644196
5296,2017-06-19,114.0346450805664,114.39522552490234,112.95289611816406,112.99796295166016,1767111.0,0.015656402160753924,-1.5600092082278223,-0.7931032470071937,50.30488780355895,49.6998681674601,0.5001616254696017,0.45790931962989134,1.9706034553244365,-1.5366637259945009,12.49759280957762,2.1184310913085795,-0.023082994112002098,-0.44847526550293537,-2.7375206632360403,1.8405701322301695,-1.5929979643694878,0.6960474333636171,2.288486379892589,67.17554588763981,13.35486495204497,1.1445226988665558,6,-0.6084861755371094,0.18029022216796875,3.076231002807617,0.7887763977050781,-8.3385009765625,0,-0.05928854495382241,2.702125207532764,112.27679443359376,-1.1538511617611393,113.3134765625,-9.85706686011374,114.260009765625,-0.05928854495382241
5297,2017-06-20,112.8176727294922,115.29668426513672,112.8176727294922,114.7107391357422,1736972.0,-0.010671952810607732,-1.6190433969563947,-1.826081836914925,44.44443894517668,49.87623837009027,1.547800793297455,1.638175087633556,3.1544886372810907,-0.24449104198414773,12.58798133565559,2.479011535644517,-0.18525805317391075,-1.588823318481431,-3.9961508717729686,0.8185042348101064,-2.7924870951272,-0.38515954183566237,3.1301641660931665,46.56483913774381,-4.735615315241311,1.2036637766457683,6,0.6084861755370952,1.3972625732421733,4.2819347381591655,2.0057487487792827,-7.076454162597685,1,-0.057530960142793575,-1.5600092082278223,114.0346450805664,2.702125207532764,112.27679443359376,-1.1538511617611393,113.3134765625,-0.057530960142793575
5298,2017-06-21,112.18665313720705,112.72753143310548,111.46548461914062,112.50216674804688,1621352.0,-0.005593269006693435,2.2941164756603056,0.16666801005931672,43.18181490313531,49.21967576877698,2.047952253287761,2.204738363829975,3.7487654468821603,0.466019846610493,13.018604390682299,1.3521881103515767,-0.33523885047816293,-2.1071605682372905,-4.710799191910766,0.4964780554361852,-3.4089798800740283,-0.8053412564005527,3.4084068673971046,40.51728792289592,-8.606799775246614,1.3018193118367345,6,1.2395057678222514,1.9381370544433452,4.912954330444322,2.636768341064439,-7.797630310058608,2,-0.06307757290287919,-1.6190433969563947,112.8176727294922,-1.5600092082278223,114.0346450805664,2.702125207532764,112.27679443359376,-0.06307757290287919
5299,2017-06-22,112.8627471923828,113.17826080322266,111.1950454711914,111.78099822998048,1904249.0,0.006026510607717972,1.3157904114531598,-3.4285334300568895,36.30575514554024,46.23879833430119,1.0987782301711775,1.5551282216924989,3.06482343719118,-0.11001129988984815,12.843057284772541,1.98321533203125,-0.3346365578410371,-1.3972618103027514,-4.05907953852487,1.2645559179193668,-2.7281706744138177,-0.06635294619168519,2.4339370727539205,53.44831863184978,9.405705023631974,1.3309088641110596,6,0.31550979614259234,0.6760940551757955,3.808666229248061,1.960674285888686,-8.518791198730455,3,-0.056709303078601336,2.2941164756603056,112.18665313720705,-1.6190433969563947,112.8176727294922,-1.5600092082278223,114.0346450805664,-0.056709303078601336
5300,2017-06-23,112.45709228515624,113.26840209960938,111.6457748413086,112.54723358154295,1250075.0,-0.0035942320855888443,1.1176511587384168,-0.08332921918088619,35.29414539076399,44.84812474382889,0.9468710017832933,1.9694612225254957,3.444677119769082,0.4209918305152627,12.273627586101604,1.6226272583007812,-0.3297479600949771,-1.7443218231201314,-4.5140341920422316,1.0253905458019688,-3.1291780075811744,-0.3594656386590884,2.5258842468261804,30.769330927623766,-6.87197309865326,1.3848561844610476,6,0.5634117126464986,1.081748962402358,3.955152511596694,2.3663291931152486,-9.014595031738281,4,-0.07054109179010859,1.3157904114531598,112.8627471923828,2.2941164756603056,112.18665313720705,-1.6190433969563947,112.8176727294922,-0.07054109179010859
5301,2017-06-26,113.49376678466795,114.39522552490234,112.5923080444336,112.5923080444336,1529209.0,0.009218400355604395,-3.0,-10.000507829030735,44.771240022347655,44.34595288628706,-0.15563213325957292,0.9308116067125667,2.4169646522911137,-0.5773126024310642,11.677450551314509,1.938133239746108,-0.451305272706648,-0.6760963439941605,-3.46380206055791,2.111609372569589,-2.0699492022760353,0.7177565142877143,1.1943244781494258,56.043972396346454,18.05288884173755,1.393852858281874,6,-0.47326278686522016,0.04507446289063921,2.74945449829103,1.3296546936035298,-8.518791198730455,0,-0.07585385848410053,1.1176511587384168,112.45709228515624,1.3157904114531598,112.8627471923828,2.2941164756603056,112.18665313720705,-0.07585385848410053
5302,2017-06-27,111.8711395263672,113.71913146972656,111.8711395263672,113.44869232177734,1584940.0,-0.014297060572316389,-1.3428590773457125,-1.7500000000000118,41.515159442279014,43.06392184506052,1.2208874660455251,2.51931024451774,4.051679516609241,1.130774368184916,11.476052552920256,1.8479919433593608,-0.9097607653574329,-2.1950557708740064,-5.166218561562786,0.7761070198147735,-3.680637166218389,-0.7094743755296236,2.5397595834350426,21.126750489923058,-17.665355337080083,1.4855813953443884,6,0.8113136291503764,1.667701721191392,4.203058242797837,2.9522819519042827,-7.256752014160156,1,-0.05519739450681016,-3.0,113.49376678466795,1.1176511587384168,112.45709228515624,1.3157904114531598,112.8627471923828,-0.05519739450681016
5303,2017-06-28,111.05982971191406,111.69084930419922,110.20343780517578,111.28519439697266,1670880.0,-0.0072521815535983025,1.8695824961914644,0.14285714285714415,35.47402416229383,41.58832039071462,1.7103778164675703,3.2224975711548893,4.912396613972518,2.0330496448637803,12.101644284968677,1.6677017211914205,-1.0110752141664818,-2.8328346252441463,-6.082208080377342,0.4165388298890491,-4.457521352810744,-1.2081478976775486,3.3353958129882812,20.430230822713156,-17.302896497895205,1.624686727566596,6,1.6226234436035156,2.4790115356445312,4.991830825805664,3.763591766357422,-9.645622253417969,2,-0.04788960291777744,-1.3428590773457125,111.8711395263672,-3.0,113.49376678466795,1.1176511587384168,112.45709228515624,-0.04788960291777744
5304,2017-06-29,108.67095947265624,112.1415786743164,108.62588500976562,111.69084930419922,2256233.0,-0.02150975960844248,-1.260868071995074,13.40001354141988,24.786317779363742,39.564198177162154,3.7676626136287013,5.443154570491217,7.337011397283447,4.515031118208782,12.773145054681798,3.5156936645507812,-1.2469223389217206,-4.9377449035644645,-8.92711941492189,-0.948370392207039,-6.932432159243177,-2.9430576478857517,5.464645843505878,0.7812758281878364,-28.501664361321744,1.994687255678712,6,3.290325164794936,4.146713256835952,7.30182266235353,6.152462005615249,-8.113136291503892,3,-0.03940276837792367,1.8695824961914644,111.05982971191406,-1.3428590773457125,111.8711395263672,-3.0,113.49376678466795,-0.03940276837792367
5305,2017-06-30,108.49066925048828,110.78939056396484,107.99486541748048,108.5357437133789,2773598.0,-0.0016590469343681358,-4.391286429202357,0.014925863327800487,29.79451955533625,37.28526837180408,3.74861911418634,5.242606073324708,7.508096416824571,4.767458601249771,13.788333106103009,2.794525146484361,-1.5744408878908018,-4.705617523193354,-9.024252824954402,-0.3869822214323051,-6.864935174073878,-2.5462998723128294,5.204158441162107,7.746499020154568,-23.50492169924388,2.1593176508805265,6,3.1551055908203125,4.011493682861342,7.324357986450195,6.332752227783203,-8.203285217285156,4,-0.03822184235274473,-1.260868071995074,108.67095947265624,1.8695824961914644,111.05982971191406,-1.3428590773457125,111.8711395263672,-0.03822184235274473
5306,2017-07-03,110.9696807861328,111.01475524902344,108.94139862060548,109.0766143798828,1634616.0,0.022849997633629382,1.090904194749594,-41.99864590385918,39.16913201368193,36.69912315719355,0.8818578100378858,2.4340010148418827,5.06738611665493,2.364217004359702,14.808245992832017,2.5240859985351562,-1.7328708706774876,-1.9381389617920064,-6.024906914524266,2.148628990940253,-3.981522938158136,0.10524501457412327,2.155150678100597,51.96850288754593,18.63348268944066,2.0433839763661275,7,0.22536468505860796,1.5324821472168253,4.687589645385756,3.853740692138686,-10.006202697753892,0,-0.0678309920276482,-4.391286429202357,108.49066925048828,-1.260868071995074,108.67095947265624,1.8695824961914644,111.05982971191406,-0.0678309920276482
5307,2017-07-04,109.84285736083984,110.9696807861328,109.84285736083984,110.33866119384766,1067104.0,-0.010154336007009324,-3.545440556427481,-0.26190514573123547,36.464083231047894,35.952708526961615,1.723579957191916,3.330440136738801,6.005153733257885,3.5509514710469716,15.836500865742325,1.1268234252929545,-1.7582400076696274,-2.810300064086917,-6.998402098771081,1.3778019705972469,-4.904351081428999,-0.716249046744835,2.7689774987182574,44.5652213910117,9.28582110665149,2.094051017342083,7,1.3521881103515625,2.65930557250978,6.062314987182617,4.980564117431641,-10.276641845703125,1,-0.0443167802792227,1.090904194749594,110.9696807861328,-4.391286429202357,108.49066925048828,-1.260868071995074,108.67095947265624,-0.0443167802792227
5308,2017-07-05,109.9780731201172,110.78939056396484,109.52734375,110.11329650878906,1753224.0,0.0012309927338576276,-1.434780688843097,0.2727356661434484,39.244170598203766,36.27919913281311,1.3881048677140768,3.0012085172691485,5.68000856997601,3.4842381178190323,16.517994968828354,1.2620468139648438,-2.0516182999775623,-2.454226684570301,-6.720660092265888,1.8122067231252856,-4.5874433884180945,-0.32100998072250775,2.1720647952331404,47.82601496178616,8.489504003897885,2.133216703847791,7,1.2169723510742045,2.524089813232422,5.543979644775376,4.845348358154283,-12.07955932617189,2,-0.04877049993458227,-3.545440556427481,109.84285736083984,1.090904194749594,110.9696807861328,-4.391286429202357,108.49066925048828,-0.04877049993458227
5309,2017-07-06,108.62588500976562,110.06822204589844,107.76950073242188,109.9780731201172,2887875.0,-0.012295070026138055,1.9999900431133193,9.999661475965949,38.461534751967214,36.631131284057915,2.3200713187782327,4.031141563691875,6.808108221598232,4.87473128813545,17.446016687037762,2.2987213134765625,-2.2017000026027063,-3.470621109008789,-7.829045522060355,0.8878033040427766,-5.649833315534565,-1.2914089024830133,3.108725655797727,26.38881705464992,-12.877211302038141,2.1792122065257806,7,2.4564781188964844,3.7635955810546875,6.896167755126953,6.197536468505859,-10.18649291992186,3,-0.06639004644814805,-1.434780688843097,109.9780731201172,-3.545440556427481,109.84285736083984,1.090904194749594,110.9696807861328,-0.06639004644814805
5310,2017-07-07,108.94139862060548,109.0315399169922,108.08501434326172,108.40052032470705,1679062.0,0.002904589553507364,1.6250052896619243,-0.40000225690329877,32.28838345569429,35.24414722109643,1.6242150549712164,3.2765888007503037,6.300972705846718,4.5983068927445885,19.318626938797518,0.946525573730483,-2.287976383418325,-2.769733428955064,-6.782625360086982,1.243158502176854,-4.776179394521023,-0.7632874633891049,2.3173988529808867,36.11112417188227,0.35995212895407747,2.0064459655659577,7,1.8029174804687358,3.4480819702148295,6.253873825073228,5.882022857666001,-9.600547790527358,4,-0.0769549092044376,1.9999900431133193,108.62588500976562,-1.434780688843097,109.9780731201172,-3.545440556427481,109.84285736083984,-0.0769549092044376
5311,2017-07-10,109.12168884277344,109.79778289794922,108.71603393554688,109.61749267578124,1241322.0,0.0016549284702671585,1.5263167272468106,-0.9166643157389643,36.1486308749087,34.64786626916639,0.8476666692046848,2.874486148670556,5.940282209218651,4.447755811978496,20.102568365843055,1.0817489624023438,-2.332390220217121,-2.3550636291503935,-6.399422839426649,1.6892955811258616,-4.377243234288528,-0.3328840240122588,1.7183930218731973,42.25350097984541,7.545075870033315,2.022179605138128,7,0.8338508605957031,3.155109405517578,6.490509033203125,5.701732635498047,-9.916053771972656,0,-0.08095828522503079,1.6250052896619243,108.94139862060548,1.9999900431133193,108.62588500976562,-1.434780688843097,109.9780731201172,-0.08095828522503079
5312,2017-07-11,108.67095947265624,109.84285736083984,108.26530456542969,109.25690460205078,1608909.0,-0.004130520475783994,-1.2580743798494056,1.1818083894993392,36.64381358049511,34.77784287118877,0.8903409367860746,3.0409394782652726,6.169686957653269,4.9323824240696155,20.96284410868557,1.5775527954101562,-2.351344293801219,-2.526340484619155,-6.533152468077446,1.4804714988391368,-4.529746476348308,-0.5229344928900019,1.8006526561234324,29.850716102904112,-3.9526130694716564,2.0034059917291485,7,1.2845802307129048,3.60583877563478,6.941238403320327,6.152462005615249,-7.391967773437472,1,-0.07092494095643542,1.5263167272468106,109.12168884277344,1.6250052896619243,108.94139862060548,1.9999900431133193,108.62588500976562,-0.07092494095643542
5313,2017-07-12,110.6992416381836,111.55563354492188,108.7611083984375,109.0766143798828,2132692.0,0.018664435975995097,-1.4800111040018415,-2.76924779625261,42.54656572978872,36.75120375456931,-1.3348426555780577,0.7717855278414731,3.9463510411012805,2.965249430281176,22.574962180861043,2.884674072265639,-2.6001196212457387,-0.3200199127197294,-4.061480168665838,3.4214403432263794,-2.190750040692791,1.550710215253332,-2.9297409057617188,77.38082763734847,44.15966490580804,1.8707301279730555,7,-1.0366744995117188,1.5775566101074219,4.912956237792969,4.124179840087891,-10.2315673828125,2,-0.10057003063701886,-1.2580743798494056,108.67095947265624,1.5263167272468106,109.12168884277344,1.6250052896619243,108.94139862060548,-0.10057003063701886
5314,2017-07-13,108.62588500976562,110.83446502685548,108.40052032470705,110.6992416381836,3044534.0,-0.018729637147783307,1.0769188202091498,-1.2777775165623522,38.161535197321946,37.6808721592344,0.817406825937141,2.6097569212004146,5.8197887213025155,5.075365256792253,23.69052436158724,2.4339447021484375,-2.737855241480389,-2.1589969635009822,-5.882581711743541,1.5645877847415761,-4.020789337622261,-0.29720458937970307,-0.7806616210937563,15.584269984018501,-17.205659561464604,1.8617923741212767,7,1.03668212890625,3.6509132385253906,6.9863128662109375,6.490512847900391,-8.29342651367186,3,-0.09875520199311527,-1.4800111040018415,110.6992416381836,-1.2580743798494056,108.67095947265624,1.5263167272468106,109.12168884277344,-0.09875520199311527
5315,2017-07-14,108.44559478759766,109.0766143798828,108.1300811767578,109.0766143798828,1933813.0,-0.001659735358213732,2.0000120905827803,0.30434686615713974,33.52940180777961,37.054235469689694,1.1070488548411817,2.622777850219478,5.783771608594662,5.241361322822797,23.590849016440682,0.946533203125,-2.7285420204289608,-2.1477272033691435,-5.941675383071555,1.646220976333268,-4.044701293220356,-0.2507531135179306,-0.5261631958007911,9.210590787405108,-19.785330074433723,1.896974089851208,7,1.2169723510742188,3.8312034606933594,7.380701065063477,6.693340301513672,-8.293426513671875,4,-0.09226933299920681,1.0769188202091498,108.62588500976562,-1.4800111040018415,110.6992416381836,-1.2580743798494056,108.67095947265624,-0.09226933299920681
5316,2017-07-17,107.27369689941406,108.62588500976562,106.8680419921875,108.49066925048828,1862813.0,-0.01080632081440358,1.3636391614561159,1.9285809283149788,34.54544428680316,36.84105336477361,1.8992648855568888,3.438484848362606,6.76632965797981,6.409997565938411,23.910384017787816,1.757843017578125,-2.338882196494893,-2.9815776824951143,-6.688282514490794,0.7251271495005653,-4.834930098492961,-1.1282252664972674,4.2819366455078125,8.65380233458982,-20.456084894333703,1.8533524159978425,7,1.938140869140625,4.304470062255859,8.282159805297852,7.865238189697266,-5.453834533691406,0,-0.07394959154595204,2.0000120905827803,108.44559478759766,1.0769188202091498,108.62588500976562,-1.4800111040018415,110.6992416381836,-0.07394959154595204
5317,2017-07-18,106.32716369628906,107.0934066772461,105.15526580810548,106.6426773071289,2871345.0,-0.008823534850416537,2.1851847208029307,0.25926111678818387,34.23421362701535,36.28439147908601,2.564317221847773,4.083180490224464,7.473747108774575,7.352769819478368,24.992068147044495,2.1184310913085795,-2.1116351608191053,-3.603585433959964,-7.497473326469503,0.2903024585495757,-5.550529380214741,-1.656641487705187,5.134718017578123,18.309852439298957,-11.406460787442477,1.946943946254772,7,2.0282859802246094,4.236862182617202,9.228693008422852,9.307571411132812,-5.228462219238281,1,-0.06697750958381699,1.3636391614561159,107.27369689941406,2.0000120905827803,108.44559478759766,1.0769188202091498,108.62588500976562,-0.06697750958381699
5318,2017-07-19,105.11019134521484,106.77789306640624,104.70453643798828,106.55252838134766,2938395.0,-0.01144554513417062,1.1904742713438403,4.571394027324386,37.133531271796045,36.13683553684476,3.372856176406856,4.99912745297226,8.465952810325959,8.582616124828306,25.638103633876607,2.0733566284179545,-2.2349408797537933,-4.4667346954345675,-8.76278141582334,-0.17068797504579436,-6.614758055628954,-2.318711335240181,6.099425732421878,6.617612282845968,-25.653410621336832,2.1480233601943852,7,3.0198936462402344,5.2284698486328125,10.44566535949707,10.749908447265625,-4.46221923828125,2,-0.03644936420497247,2.1851847208029307,106.32716369628906,1.3636391614561159,107.27369689941406,2.0000120905827803,108.44559478759766,-0.03644936420497247
5319,2017-07-20,106.4623794555664,108.31037902832031,105.42570495605469,105.56092071533205,3019567.0,0.012864481484107904,-3.9231129802997358,-0.624998677598509,43.24321988839516,37.354039584922646,1.8791093050959802,3.312698167438441,6.894263965112486,7.2448183015220025,26.22968082508127,3.2001876831054688,-2.1911000567322674,-2.7945281982421903,-7.012824866056093,1.423768469571712,-4.9036765321491345,-0.6853798643352462,4.356932783691406,40.20612260211475,4.633269739338623,2.109148333906949,7,1.6677055358886719,3.5382308959960938,9.003332138061523,9.397720336914062,-6.5355758666992045,3,-0.056308202304432675,1.1904742713438403,105.11019134521484,2.1851847208029307,106.32716369628906,1.3636391614561159,107.27369689941406,-0.056308202304432675
5320,2017-07-21,104.52424621582031,106.82296752929688,103.89322662353516,106.19194793701172,3858928.0,-0.01820486494532092,1.0,-1.8500033853549835,27.72584322749806,36.41817429076591,3.491997847347136,4.876047915758733,8.606192568546646,9.17758160873899,27.092436670748306,2.9297409057617188,-2.288871265528826,-4.336019134521479,-8.773468080835897,0.10142981179293997,-6.554743607678688,-2.1172946613642694,5.928179475361333,13.333301091857578,-19.33259166682157,2.218724473157212,7,3.200183868408203,5.070709228515625,10.74990463256836,11.335853576660156,-4.552375793457031,4,-0.04010349628421528,-3.9231129802997358,106.4623794555664,1.1904742713438403,105.11019134521484,2.1851847208029307,106.32716369628906,-0.04010349628421528
5321,2017-07-24,104.88482666015624,105.9215087890625,104.47917175292969,104.52424621582031,2331235.0,0.003449730157263131,-5.400013541419818,-0.21621399063995964,31.90786488200534,35.89195776871148,2.7571603219055447,4.044818074268974,8.017480507606919,8.767613453024026,28.665691631762346,1.4423370361328125,-2.27467313696917,-3.544991683959978,-7.754282465630098,0.664299097710142,-5.649637074795038,-1.440346293124918,5.042863105613691,22.448852694031267,-8.35197727597518,2.104645390835058,7,2.83960342407228,4.710128784179702,8.9357204437256,10.321716308593764,-6.896163940429673,0,-0.04512243130805782,1.0,104.52424621582031,-3.9231129802997358,106.4623794555664,1.1904742713438403,105.11019134521484,-0.04512243130805782
5322,2017-07-25,105.6961441040039,106.05672454833984,104.52424621582031,104.61438751220705,1921738.0,0.007735317582937551,-1.428574883023613,3.0000423172951574,35.109724189199866,35.06564204197939,1.6533568946909867,2.895625988477576,6.955147398233947,7.924079101640544,29.965090670886042,1.5324783325195312,-2.1854829648323744,-2.424924468994135,-6.474222449747629,1.6243735117593587,-4.449573459370882,-0.4002754786173881,3.748788610387237,40.816284231343865,11.666335764147078,2.0246489903767464,7,1.6677017211914062,3.8988113403320312,8.12440299987793,9.510398864746094,-7.166603088378906,1,-0.03667382354522819,-5.400013541419818,104.88482666015624,1.0,104.52424621582031,-3.9231129802997358,106.4623794555664,-0.03667382354522819
5323,2017-07-26,105.74121856689452,106.41731262207031,105.38063049316406,105.65106964111328,1764753.0,0.00042645323793699674,-2.285697013662193,0.08333568426099736,38.96552951881873,35.15497474436793,0.9286873538017204,2.5630745496820424,6.703809555329272,7.851760495537107,30.560040509140013,1.03668212890625,-2.207931000404159,-2.113919448852556,-6.04752245626905,1.8196835585639377,-4.08072095256081,-0.1471179451443021,3.259577660228146,41.83672588152965,11.827862930506335,1.9668015037082494,7,0.7437019348144673,3.403007507324233,8.079328536987319,9.465324401855483,-6.760948181152315,2,-0.043904516637537694,-1.428574883023613,105.6961441040039,-5.400013541419818,104.88482666015624,1.0,104.52424621582031,-0.043904516637537694
5324,2017-07-27,104.38902282714844,105.74121856689452,103.98336791992188,104.9749755859375,2671474.0,-0.012787782835041228,-1.516135020912714,-6.499830737983421,33.865796209379084,35.192351900101194,1.8066720124610498,3.7713915366765605,7.857384627115053,9.177208836077966,30.799715154137463,1.757850646972642,-2.2578447429906277,-3.252018356323248,-7.4555130358555175,0.9514763232090218,-5.353765696089383,-1.150271016557113,4.2031678316872245,16.922868593541263,-11.80541661116813,2.1017473397661375,7,1.8705329895019531,4.7552032470703125,9.386451721191406,10.817520141601562,-4.5523681640625,3,-0.035837587314227703,-2.285697013662193,105.74121856689452,-1.428574883023613,105.6961441040039,-5.400013541419818,104.88482666015624,-0.035837587314227703
5325,2017-07-28,104.34395599365234,105.11019134521484,103.66785430908205,103.8030776977539,2284509.0,-0.00043172004369385064,-2.555509582291188,-0.9230749199239603,32.903229681465575,35.00988361061925,1.350784996268871,3.6784652635104464,7.705024166158012,9.192835653913093,30.880766133414483,1.4423370361327983,-2.5769270193443674,-3.089749526977542,-7.519758130486139,1.340259076531055,-5.304753828731833,-0.8747452252232506,3.8723175423592835,24.590359540147844,-2.3268167911661806,2.2150043017542984,7,1.6451606750488281,4.687583923339844,9.014593124389648,10.862586975097656,-4.056571960449219,4,-0.04233261392786236,-1.516135020912714,104.38902282714844,-2.285697013662193,105.74121856689452,-1.428574883023613,105.6961441040039,-0.04233261392786236
5326,2017-07-31,103.44249725341795,104.83975219726562,103.3072738647461,103.71292877197266,2400330.0,-0.008639300011677009,-4.66662905182385,-0.4999858944339699,31.875004297811643,34.74774924070772,1.8457352394431012,4.202559904185634,8.441008007056368,10.06003314786824,31.15347463951187,1.5324783325195312,-2.6963935390555918,-3.614849090576186,-8.058942387154005,0.8292442060016327,-5.8368957388650955,-1.3928024422872767,4.318934359900709,4.347964743314094,-21.281156331050425,2.222046648288909,7,2.3663291931152486,5.408752441406264,9.83717536926271,11.764045715332045,-2.2085800170898295,0,-0.03355126687005805,-2.555509582291188,104.34395599365234,-1.516135020912714,104.38902282714844,-2.285697013662193,105.74121856689452,-0.03355126687005805
5327,2017-08-01,104.9749755859375,105.65106964111328,103.75800323486328,104.07351684570312,2022492.0,0.014814784766508549,-1.4705823783019525,-3.3334085651411667,29.449836237634287,33.894005348023086,0.11317994917733643,2.4102690584556257,6.748732177441312,8.50473587148359,31.233406998589842,2.2085723876953267,-2.7150793773919872,-1.8389766693115206,-6.172559544256757,2.4946062056337155,-4.005768106784146,0.32781476816110455,2.2519570975524488,53.623181295214636,33.11347876019988,2.16679143747262,8,0.8338508605957031,3.538227081298828,8.304697036743164,10.2315673828125,-3.4255447387695455,1,-0.06655217424167548,-4.66662905182385,103.44249725341795,-2.555509582291188,104.34395599365234,-1.516135020912714,104.38902282714844,-0.06655217424167548
5328,2017-08-02,104.61438751220705,105.56092071533205,104.20873260498048,105.47077941894531,2047505.0,-0.0034349907844013483,1.6087033316405794,-0.9500067707098931,33.579323116897754,32.820239040078924,0.4425846392742159,2.4753315172379047,6.939132042928989,8.854570262638603,31.200845523932685,1.3521881103515625,-2.700502796759409,-1.931380462646473,-6.101264610548824,2.2385036852558784,-4.016322536597642,0.1535616113046956,2.1421861130336453,53.70350634125636,31.22530481460425,2.084942073951172,8,0.4507331848144389,3.1100387573242045,8.49625968933104,10.592155456542955,-2.839591979980483,2,-0.058164528238260016,-1.4705823783019525,104.9749755859375,-4.66662905182385,103.44249725341795,-2.555509582291188,104.34395599365234,-0.058164528238260016
5329,2017-08-03,101.4142074584961,102.94669342041016,101.05362701416016,102.8565444946289,4490825.0,-0.030590247955497807,1.3333239296226291,1.6842020864328693,26.92306536634419,32.73104149995072,3.186466833205259,5.38354610315551,9.957489760137463,12.027437579508387,30.94016344312903,3.560760498046889,-2.699658866017515,-4.77097663879394,-9.404908637064722,-0.13704464052315757,-7.087942637929331,-2.4540106396585486,4.92845019548524,7.8430656692045755,-15.639509684958972,2.316965999135391,8,2.3212623596191406,5.1833953857421875,11.696439743041992,13.792335510253906,-0.22536468505859375,3,-0.023999961482221166,1.6087033316405794,104.61438751220705,-1.4705823783019525,104.9749755859375,-4.66662905182385,103.44249725341795,-0.023999961482221166
5330,2017-08-04,100.55782318115234,101.23391723632812,100.10709381103516,101.14376831054688,3992620.0,-0.008444421139850888,1.9411647566039052,0.40624702459666756,27.492440486570317,32.240438789346825,3.82308326083772,5.881181743382783,10.61544544419553,12.848373282126744,30.756594674129506,1.3071136474609375,-2.7159267515917236,-5.208182144165036,-10.287646535869754,-0.12871775246031802,-7.747914340017402,-2.66844994831267,5.044370183254031,8.130074587840255,-16.516559966734263,2.5397321958523595,8,2.7043800354003906,5.273540496826172,11.831655502319336,13.92755126953125,3.0649642944335938,4,-0.007171679887772009,1.3333239296226291,101.4142074584961,1.6087033316405794,104.61438751220705,-1.4705823783019525,104.9749755859375,-0.007171679887772009
5331,2017-08-07,100.28738403320312,101.1888427734375,99.7014389038086,100.8733367919922,2140877.0,-0.002689389441754564,1.4444486239107266,1.0000130206638176,28.797460556890528,31.53907616353468,3.769160715237888,5.7506826164334655,10.66423886569494,13.074954231732818,31.15562883287446,1.4874038696289062,-2.958179051402354,-5.036906051635739,-10.415361811737128,0.34154970846564936,-7.726133931686434,-2.347678171585045,4.435593402663855,9.84842850364823,-14.955356113816448,2.689227880050695,8,2.771991729736328,5.341152191162109,11.786584854125977,13.88248062133789,3.8762741088867188,0,0.0,1.9411647566039052,100.55782318115234,1.3333239296226291,101.4142074584961,1.6087033316405794,104.61438751220705,0.0
5332,2017-08-08,100.9634780883789,101.45928192138672,99.97187042236328,100.422607421875,2459526.0,0.006741566366432972,-1.0624910738372186,-0.92306189942968,34.86841665682984,31.08384140109147,2.627442474874144,4.7089893290675064,9.775597683282541,12.3397763072021,31.3404319220083,1.4874114990234375,-2.7842974460867254,-3.975437927246091,-9.447918497068855,1.4970426425766732,-6.711678212157466,-1.239197642334716,2.8556224117175617,21.53840945607757,-5.335886044796101,2.7362402849113807,8,1.7578506469726562,4.665058135986328,10.885126113891602,13.20638656616211,4.417152404785156,1,0.002678583910436183,1.4444486239107266,100.28738403320312,1.9411647566039052,100.55782318115234,1.3333239296226291,101.4142074584961,0.002678583910436183
5333,2017-08-09,99.56621551513672,100.6479721069336,99.47607421875,100.06201934814452,2938568.0,-0.013839287232350395,-2.4667103006229123,-0.91667724599041,24.9180300574955,30.08964516199329,3.4158822784842897,5.512033559598706,10.920804655974692,13.676427029165282,32.73956841521722,1.4874038696289062,-2.773455831369901,-4.816049194335932,-10.082438207809986,0.45033981913812227,-7.449243701072959,-2.1828546875989048,3.511705897627934,2.597268416644501,-21.657444556601252,2.6331945067370235,8,2.997356414794922,5.949638366699219,12.282388687133789,14.603649139404297,5.994705200195327,2,0.019918556929882758,-1.0624910738372186,100.9634780883789,1.4444486239107266,100.28738403320312,1.9411647566039052,100.55782318115234,0.019918556929882758
5334,2017-08-10,97.89851379394531,99.61128997802734,97.76329803466795,99.56621551513672,3419814.0,-0.016749674702036588,1.102558538226183,3.3636321669283578,25.418045621857374,29.25795804425904,4.543926022830988,6.677204742012449,12.317687278404463,15.267446388040156,34.22232413566138,1.8479919433593892,-2.9317613478175417,-5.947382354736334,-11.567223913044899,-0.327540796427769,-8.757303133890616,-3.1374615755820514,4.459038180016407,3.658450994963627,-21.069869066973457,2.809920779154282,8,3.8086700439453125,6.760951995849609,13.950090408325195,16.271350860595703,6.9412384033203125,3,0.03959489871766553,-2.4667103006229123,99.56621551513672,-1.0624910738372186,100.9634780883789,1.4444486239107266,100.28738403320312,0.03959489871766553
5335,2017-08-11,98.43939208984376,99.11548614501952,97.3576431274414,97.71822357177734,3007943.0,0.005524887712155424,-1.4375056202360037,-0.43243255607556585,26.402657779098803,28.649919542179838,3.4390581999481213,5.637276577257708,11.429679269316424,14.674562715553222,35.70589830024635,1.7578430175781108,-3.2056227216350095,-4.906193923950184,-10.583188956819313,0.7708011089189455,-7.744691440384756,-2.067696407515612,2.9993090962591964,26.373579360503314,1.3008689584469408,2.838497516434565,8,3.0649642944335795,6.017246246337876,13.296529769897447,15.617790222167955,6.896163940429673,4,0.027930390722896492,1.102558538226183,97.89851379394531,-2.4667103006229123,99.56621551513672,-1.0624910738372186,100.9634780883789,0.027930390722896492
5336,2017-08-14,99.34085083007812,99.88172912597656,98.48446655273438,99.11548614501952,2192889.0,0.009157500072853209,1.1379233862730334,0.312499338799273,26.88523825935232,28.364964211259622,2.117245974042845,4.333202372314389,10.18440878250442,13.743085136856067,36.55554129256313,1.4423370361327983,-3.2868450498400392,-3.6080928802490178,-9.237819269585813,2.0216335090877777,-6.422956074917408,-0.7932296855806271,1.281638744292522,48.35159316232957,24.22644733198036,2.8148631946683973,8,2.1184310913085938,5.115787506103516,12.22604751586914,14.716331481933594,5.2284698486328125,0,0.04310348270352593,-1.4375056202360037,98.43939208984376,1.102558538226183,97.89851379394531,-2.4667103006229123,99.56621551513672,0.04310348270352593
5337,2017-08-15,99.20563507080078,100.0169448852539,99.0704116821289,99.7014389038086,1539172.0,-0.0013611294663524731,-1.4705577792381066,-2.2000067707097704,26.384355481844878,27.565523362920413,1.5064348343452139,4.118703544403672,10.025275234325761,13.816964154599873,36.81642161752843,0.946533203125,-3.380463600541674,-3.387232208251959,-9.018158505581496,2.2436940890775787,-6.2026953569167205,-0.5717690595871971,-1.847991943359375,56.16435179817748,32.863546739649195,2.8154631486647665,8,0.946533203125,5.251003265380859,11.910533905029297,14.851547241210938,5.318611145019531,1,0.049977232319017295,1.1379233862730334,99.34085083007812,-1.4375056202360037,98.43939208984376,1.102558538226183,97.89851379394531,0.049977232319017295
5338,2017-08-16,101.27899169921876,102.40581512451172,99.61128997802734,99.9268035888672,2993880.0,0.020899585259831932,-1.818176222570975,-2.727264333856523,39.318894047856205,28.942837660866196,-1.217875838430004,1.837833097190611,7.693029830369085,11.690106118138104,36.366548611251616,3.2001800537109375,-3.3492756916555777,-1.1223155975341683,-6.652429637228764,4.407798442160427,-3.887372617381473,1.6427414223131365,-3.8681625366211136,77.67858492248477,51.35805047507371,2.7650570198472986,8,-1.3972625732422017,3.1776466369628764,9.837177276611314,12.778190612792955,4.597442626953111,2,0.04049841655341968,-1.4705577792381066,99.20563507080078,1.1379233862730334,99.34085083007812,-1.4375056202360037,98.43939208984376,0.04049841655341968
5339,2017-08-17,100.4676742553711,101.59449768066406,100.4676742553711,101.09870147705078,1928837.0,-0.008010718019953678,-2.5713940273243865,-0.4666711804732726,37.35292389829213,30.038446928835285,-0.6201604582298188,2.29466368078684,8.200178930647894,12.466410824520736,36.913506650421795,1.1268234252929688,-3.4450131492282026,-1.6338977813720703,-6.879749702048429,3.611954139304288,-4.2568237417102495,0.9890281789661088,-2.8570456542968827,61.60707538757757,33.61907553762396,2.622925960338177,8,-0.5859451293945312,3.6283798217773438,10.502008438110352,13.589508056640625,4.5974502563476705,3,0.05069537538029212,-1.818176222570975,101.27899169921876,-1.4705577792381066,99.20563507080078,1.1379233862730334,99.34085083007812,0.05069537538029212
5340,2017-08-18,100.33245849609376,100.78318786621094,99.43099975585938,99.74650573730469,2614925.0,-0.0013458633364362704,-1.2222305811547864,-0.9285697013662418,39.31887344285606,31.207492805053676,-0.5814167179854763,2.213212030071034,7.98124496249612,12.530207513284708,37.09696317801024,1.3521881103515625,-3.658552922151003,-1.559524154663066,-6.732265046813282,3.61321673748715,-4.145894600738174,1.026846291412042,-2.5300224340820563,47.126439017936896,15.481070969037056,2.586370446075105,8,-0.4507293701172017,2.884670257568345,10.637224197387681,13.724723815917955,4.822807312011719,4,0.044923584737508904,-2.5713940273243865,100.4676742553711,-1.818176222570975,101.27899169921876,-1.4705577792381066,99.20563507080078,0.044923584737508904
5341,2017-08-21,100.15216827392578,100.4676742553711,99.65636444091795,100.06201934814452,1645028.0,-0.001796928181272528,1.250010579323809,0.1538501601520999,31.740619658033296,30.859959805187398,-0.47195503518692306,2.12996861392034,7.889531457065871,12.627949230739276,37.29033392431115,0.8113098144531392,-3.4699516430102335,-1.5031814575195312,-6.53040975389618,3.5240468388571173,-4.0167956057078555,1.010432690668793,-2.1655970494140746,32.43255607555732,3.4198748526925797,2.5136141481883256,8,-0.27043914794921875,2.8395957946777344,10.817514419555664,13.905014038085938,4.912956237792983,0,0.051755122686616195,-1.2222305811547864,100.33245849609376,-2.5713940273243865,100.4676742553711,-1.818176222570975,101.27899169921876,0.051755122686616195
5342,2017-08-22,101.81986236572266,101.81986236572266,100.4676742553711,101.14376831054688,2120057.0,0.016651602461921433,3.0,7.499746106972413,40.37266231827375,32.57714116749609,-2.241068242581818,0.1654670157010969,5.949073683222082,10.858498404399725,37.275376057373734,1.667694091796875,-3.19210514445777,0.3583267211914034,-4.298182766064343,5.01483620844715,-1.969928022436477,2.686581464819284,-3.656521385210951,80.30288652655065,52.165666017584755,2.328254743627875,8,-1.9381332397460938,1.0141487121582031,8.575139999389648,11.200641632080078,4.507301330566406,1,0.027003162733736596,1.250010579323809,100.15216827392578,-1.2222305811547864,100.33245849609376,-2.5713940273243865,100.4676742553711,0.027003162733736596
5343,2017-08-23,101.09870147705078,102.09030151367188,101.00855255126952,101.72972106933594,1667586.0,-0.007082713253741879,-1.6666478592451999,-0.9333310764300303,48.689157097012654,35.162820220291124,-1.430048348015447,0.5491439805045104,6.383467141069431,11.463319993831945,37.44881402861322,1.081748962402358,-2.942759969559603,-0.13070831298827557,-4.329278178372618,4.067861552396067,-2.229993245680447,1.9685766197038959,-2.76566153077907,62.712015148037636,30.685514619369826,2.0992849326921688,8,-1.2169723510742188,1.7353096008300781,8.36103630065918,11.065414428710938,5.318611145019531,2,0.033883172471281586,3.0,101.81986236572266,1.250010579323809,100.15216827392578,-1.2222305811547864,100.33245849609376,0.033883172471281586
5344,2017-08-24,100.6479721069336,101.45928192138672,100.55782318115234,101.4142074584961,1525846.0,-0.004458310181357783,1.1052669089872424,1.214281396220484,50.387610122476396,37.82781492511085,-0.6127284388906133,0.7433445512500327,6.566793305213594,11.805423000848918,37.192898841672886,0.901458740234375,-2.868612661526896,-0.3943851470947237,-4.325049736795151,3.5362794426057036,-2.3597174419449374,1.57094714775549,-2.1520211535322886,45.76285288042231,10.271046791366501,1.9653322948502125,8,-0.20283126831054688,2.1860389709472656,8.586400985717773,11.290779113769531,6.806015014648452,3,0.051948013554443895,-1.6666478592451999,101.09870147705078,3.0,101.81986236572266,1.250010579323809,100.15216827392578,0.051948013554443895
5345,2017-08-25,99.9268035888672,101.09870147705078,99.9268035888672,100.9634780883789,1399418.0,-0.00716525631833087,-1.2608791645508481,1.3529452764059078,48.50747494141951,40.23028566756277,0.3817643377509512,1.1769674194643045,7.040085777956023,12.396116063861072,36.91132097655185,1.1718978881835795,-2.5309490041549623,-0.894696044921858,-4.529511135519044,2.7401190456753284,-2.712103590220451,0.9227115003767352,-1.2744580686214846,11.111180768665236,-26.483207127590788,1.8174075452985965,8,0.8113098144531108,2.163501739501939,9.138544082641587,11.78658294677733,8.158210754394517,4,0.05142084744341835,1.1052669089872424,100.6479721069336,-1.6666478592451999,101.09870147705078,3.0,101.81986236572266,0.05142084744341835
5346,2017-08-28,99.97187042236328,100.1972427368164,99.16056060791016,99.61128997802734,1312788.0,0.0004509984496401387,1.555528389535649,-0.34782416708984204,45.66927454717509,42.373054452599455,0.48681456902127707,0.9049559323664766,6.685886462129531,12.228867097183752,36.60211595874138,1.03668212890625,-2.059775831905867,-0.6760978698730469,-4.109874746210892,2.757679006464798,-2.3929863080419693,1.0407905682958756,-1.169386117946928,27.69220352753986,-11.440211224955078,1.716888438168923,8,0.8113174438476562,1.9156074523925781,8.687822341918945,11.313323974609375,8.113143920898438,0,0.05184853863235017,-1.2608791645508481,99.9268035888672,1.1052669089872424,100.6479721069336,-1.6666478592451999,101.09870147705078,0.05184853863235017
5347,2017-08-29,97.98866271972656,99.47607421875,97.8083724975586,99.38592529296876,3204583.0,-0.01983765727557185,1.1142793581398047,-3.875037027633233,43.445686235601926,42.83158691790453,2.5470948982033406,2.464275062843086,8.369775652172507,14.070642841215985,37.05254176110193,2.1634979248046875,-1.6601504735954649,-2.3099899291992188,-5.280543586906333,0.6605637285078956,-3.795266758052776,-0.8247131003456616,4.417152404785156,4.210490680474163,-37.909878364643234,1.4852768288535578,8,1.9606742858886719,3.898815155029297,10.671030044555664,13.138774871826172,11.087951660156236,1,0.07221714834738324,1.555528389535649,99.97187042236328,-1.2608791645508481,99.9268035888672,1.1052669089872424,100.6479721069336,0.07221714834738324
5348,2017-08-30,98.529541015625,98.9802703857422,98.3041763305664,98.89012145996094,1610328.0,0.005519804851766397,1.4999858944338649,0.25806205021240086,52.892593198786315,44.55821684018167,1.7603074524087674,1.5222061942868805,7.550035357237846,13.392200932577936,37.52730913351744,0.9916076660156392,-1.3009796989578177,-1.4648693084716768,-3.7391103559584025,0.8093717390150488,-2.6019898322150397,-0.32774878472831404,3.784325256347657,19.753119958539866,-26.107479742846298,1.1371205237433635,8,1.4197959899902344,3.3579368591308594,9.949859619140625,12.597896575927734,9.194885253906236,2,0.0791399472715244,1.1142793581398047,97.98866271972656,1.555528389535649,99.97187042236328,-1.2608791645508481,99.9268035888672,0.0791399472715244
5349,2017-08-31,98.9802703857422,99.74650573730469,98.79997253417969,98.9802703857422,2367532.0,0.0045745607405776045,-4.249830737981983,-0.0,52.500017632081935,46.02278841676232,1.202899334109162,0.9273275602507027,6.7981361056089895,12.815927762202662,36.76025122133137,1.2169647216796875,-0.8909629987856107,-0.8924430847167883,-3.1064783173019777,1.321592147868401,-1.999460701009383,0.2145745315758063,3.243486010742174,35.616435179818176,-12.184140009553836,1.107017616292598,8,0.9690666198730327,2.569160461425767,8.834302902221665,12.147167205810533,8.834304809570298,3,0.07513661265366056,1.4999858944338649,98.529541015625,1.1142793581398047,97.98866271972656,1.555528389535649,99.97187042236328,0.07513661265366056
5350,2017-09-01,99.83665466308594,100.33245849609376,99.11548614501952,99.20563507080078,1759526.0,0.00865207049855754,-1.9999905962892608,100.0,52.30126589809075,48.30730466565759,0.3003770230561287,0.014909366190252626,5.657401207229057,11.831227697886348,35.54757511003624,1.3521881103515625,-0.819798164635472,-3.814697322468419e-07,-2.190419364375032,2.1904186014355673,-1.095209872922382,1.0952091099829175,2.2987940554199184,80.3570942790554,31.278463698696044,1.0952094914526473,9,0.11268234252929688,1.6677017211914062,7.865236282348633,11.200637817382812,8.518791198730469,4,0.0762979537345474,-4.249830737981983,98.9802703857422,1.4999858944338649,98.529541015625,1.1142793581398047,97.98866271972656,0.0762979537345474
5351,2017-09-04,100.28738403320312,100.6479721069336,98.89012145996094,99.20563507080078,1375890.0,0.004514668201155647,-1.0526332200430295,1.7142874415118066,54.878047941364485,49.91901417933434,-0.14433308773755016,-0.45937225848550156,4.88827580619008,11.265015827864701,34.0845396014304,1.7578506469726562,-0.6293420176537694,0.45072898864745525,-1.7396899942578443,2.641147971552755,-0.6444805028051945,1.545938480100105,1.7615231608837831,87.30144656521365,37.50314189741205,1.0952094914526473,9,-0.3380470275878906,1.2169723510742188,7.222944259643555,10.05127334594728,7.662406921386719,0,0.0777528538133665,-1.9999905962892608,99.83665466308594,-4.249830737981983,98.9802703857422,1.4999858944338649,98.529541015625,0.0777528538133665
5352,2017-09-05,101.23391723632812,102.00016021728516,100.28738403320312,100.37753295898438,2552388.0,0.009438208128069503,-2.3043420665292906,0.7916663727986346,49.77374768501137,50.039524244667525,-1.3217159478614917,-1.459431843098855,3.680090863761876,10.218127062417366,32.44025620127754,1.7127761840820312,-0.4461941952830273,1.3837402343749972,-0.8390672538926935,3.606547722642688,0.2723364902411589,2.4951439785088354,-3.4255447387695312,79.2682272314425,31.63353539254983,1.1114037441338434,9,-1.32965087890625,0.27043914794921875,6.096120834350586,8.924449920654297,6.625732421875,1,0.06767590639548082,-1.0526332200430295,100.28738403320312,-1.9999905962892608,99.83665466308594,-4.249830737981983,98.9802703857422,0.06767590639548082
5353,2017-09-06,101.54943084716795,102.18045043945312,100.1972427368164,100.51274871826172,2280305.0,0.0031166788706127324,-1.3783830768386187,1.2105338179744685,55.71432716767847,50.631381694134426,-1.7506717125149294,-1.7062291587976972,3.1273520590720665,9.826103765984342,30.525278267075294,1.9832077026367188,-0.12351892172057433,1.6000930786132699,-0.7430635740037559,3.9432497312302957,0.4285147523047499,2.77167140492179,-3.657222595214833,81.33342060006368,34.00107159677054,1.1715783263085138,9,-1.5550193786620952,-0.09014892578123579,5.611583709716811,8.608936309814467,6.174995422363281,2,0.07412334534935283,-2.3043420665292906,101.23391723632812,-1.0526332200430295,100.28738403320312,-1.9999905962892608,99.83665466308594,0.07412334534935283
5354,2017-09-07,101.77479553222656,102.3607406616211,101.4142074584961,102.04523468017578,2547440.0,0.002219260937048384,1.1000211586475392,-0.2608698851928208,57.5471954214612,51.63579508080573,-2.0108495067123897,-1.714190179344527,2.7395020781794983,9.531240290776296,28.01399620020455,0.946533203125,-0.03991744798142349,1.6316436767578182,-0.6373444485262496,3.900631802041886,0.4971496141157843,2.766137739399852,-3.711057592773443,83.116985893634,34.28144016752448,1.1344940626420357,9,-1.6902389526367188,-1.6226272583007812,4.619977951049805,8.38357162475586,6.310218811035156,3,0.0584587834953767,-1.3783830768386187,101.54943084716795,-2.3043420665292906,101.23391723632812,-1.0526332200430295,100.28738403320312,0.0584587834953767
5355,2017-09-08,101.1888427734375,101.59449768066406,100.82826232910156,101.59449768066406,1770464.0,-0.005757346460141255,2.7777694188452133,1.4999858944339437,55.203607779581105,52.695165439961954,-1.3712519115552908,-0.9609632181754648,3.1586228060273953,10.021990818606042,25.384091909190843,0.946533203125,-0.07504790744293643,0.9082183837890625,-1.256919608123681,3.073356375701806,-0.1743506121673022,1.9907873797454272,-2.8672846706543,66.2337519592175,14.690347057722505,1.0825689959563713,9,-1.1042861938476562,-1.3071136474609375,3.977693557739258,7.842700958251953,6.1299285888671875,4,0.06547888324713891,1.1000211586475392,101.77479553222656,-1.3783830768386187,101.54943084716795,-2.3043420665292906,101.23391723632812,0.06547888324713891
5356,2017-09-11,103.62278747558594,103.8030776977539,101.59449768066406,101.86493682861328,2946493.0,0.024053488857443073,1.0851091415256404,-4.333364679330449,58.403393319047545,54.35713289367813,-3.6127735043511677,-3.222908138547922,0.502770829663902,7.515386638195537,23.140808055950025,2.6142349243164062,-0.04327956603331984,3.128066253662112,0.5472753643969952,5.708857142927229,1.8376708090295466,4.418461698294678,-5.05887841927246,95.00004231693693,45.14909244498486,1.2903954446325616,9,-2.5691604614257812,-3.0424270629882812,0.9239959716796875,4.935489654541016,3.2001800537109375,0,0.045671984913024044,2.7777694188452133,101.1888427734375,1.1000211586475392,101.77479553222656,-1.3783830768386187,101.54943084716795,0.045671984913024044
5357,2017-09-12,104.16365814208984,104.47917175292969,103.71292877197266,103.89322662353516,2163766.0,0.005219611242665456,-1.4285576109297546,0.15384214752284023,64.52989165423688,55.650166055394855,-3.559975543449781,-3.5555879727141644,-0.2219709492609212,6.797750210967877,21.000288591735874,0.85638427734375,0.09436246733156395,3.4210357666015625,0.44013010954088827,6.401941423662237,1.9305829380712254,4.9114885951319,-5.1806155944611305,92.6315076767378,42.57297234207894,1.4904528285303338,9,-2.5240859985351562,-3.245250701904297,0.1802978515625,4.191791534423828,2.4339447021484375,1,0.036347924794800646,1.0851091415256404,103.62278747558594,2.7777694188452133,101.1888427734375,1.1000211586475392,101.77479553222656,0.036347924794800646
5358,2017-09-13,105.38063049316406,105.83135986328124,103.93829345703124,104.11859130859376,3147199.0,0.011683272004657796,-1.3333239296225883,4.666760706426625,70.91631773486223,57.696421622370444,-4.138084031405114,-4.689978009740287,-1.6168231867133187,5.410013883759731,20.625819290843665,1.89306640625,0.3170452878225092,4.432926177978516,0.8029400026882314,8.0629123532688,2.6179330903333664,6.247919265623665,-5.847975025005255,90.99099373862045,38.72065208800353,1.8149930876451426,9,-3.0198898315429688,-3.7861289978027344,-1.205698013305664,2.9748191833496094,0.4507293701171733,2,0.02352442904770702,-1.4285576109297546,104.16365814208984,1.0851091415256404,103.62278747558594,2.7777694188452133,101.1888427734375,0.02352442904770702
5359,2017-09-14,105.56092071533205,105.6961441040039,104.7496109008789,105.2003402709961,2371818.0,0.0017108478220737577,1.9999758191270705,0.28571255848820803,76.15061279847589,60.34634905574657,-3.672997634084723,-4.710647898123781,-1.932974071434728,5.051077571805521,20.23111320361876,0.946533203125,0.765213232206392,4.3585540771484546,0.1949504513163305,8.522157702980579,2.2767522642323996,6.4403558900645095,-5.272420719758543,94.59456574448868,35.58456625399571,2.0818018129160603,9,-3.2001800537109517,-3.9664192199707173,-1.5212078094482564,2.6818466186523295,-1.081748962402358,3,0.020495326675233905,-1.3333239296225883,105.38063049316406,-1.4285576109297546,104.16365814208984,1.0851091415256404,103.62278747558594,0.020495326675233905
5360,2017-09-15,104.83975219726562,106.01165771484376,104.83975219726562,105.51585388183594,6950210.0,-0.006831775558411524,-2.466654629984921,-1.8750370276331199,71.25983701001539,62.16654784115222,-2.4222297719163777,-3.830902970501512,-1.3690189125524483,5.604145647677555,19.475200191736462,1.1719055175781392,1.0634103881420032,3.4120208740234403,-1.0318306010933185,7.855872349140199,1.190095136465061,5.63394661158182,-3.8861090175671933,73.46925380764996,10.064111960599725,2.2219257375583807,9,-1.7353019714355469,-3.155101776123047,-1.6564273834228516,2.5466270446777344,0.1802978515625,4,0.030954500349159808,1.9999758191270705,105.56092071533205,-1.3333239296225883,105.38063049316406,-1.4285576109297546,104.16365814208984,0.030954500349159808
5361,2017-09-18,105.33555603027344,106.19194793701172,105.2003402709961,105.83135986328124,1609556.0,0.004729158764844366,-1.5882587223195794,0.7333273149924184,86.87778889207159,66.28921908638114,-2.376566022587099,-4.13022865807055,-2.025328401743849,4.94789501092049,18.707997405979913,1.3521957397460938,1.3863300106931291,3.648655319213873,-1.0775935126373355,8.374904151065081,1.2855309032882758,6.01177973513947,-3.6737908156546553,65.45440556427539,-5.21380431099459,2.363124415925602,9,-2.140960693359375,-3.3353958129882812,-2.3550586700439453,1.8479957580566406,-0.811309814453125,0,0.018827596366997712,-2.466654629984921,104.83975219726562,1.9999758191270705,105.56092071533205,-1.3333239296225883,105.38063049316406,0.018827596366997712
5362,2017-09-19,104.56932067871094,105.33555603027344,104.16365814208984,105.33555603027344,2232525.0,-0.007274232751401488,2.0588457862036003,1.5454405564275826,79.64602101314887,68.94829618032229,-1.215243972183515,-3.3175414969829546,-1.4172811291564642,5.531765902826038,18.53563685399334,1.1718978881835938,1.6676715713744414,2.7449470520019474,-2.1543648892767493,7.644258993280644,0.29529108136259197,5.194603022641303,-2.1827262285092814,28.000176037862133,-47.07983086256755,2.449655970639349,9,-1.0592155456542969,-2.5691604614257812,-1.6113605499267578,2.6142311096191406,-0.7662429809570312,1,0.02155170212408919,-1.5882587223195794,105.33555603027344,-2.466654629984921,104.83975219726562,1.9999758191270705,105.56092071533205,0.02155170212408919
5363,2017-09-20,104.52424621582031,104.92990112304688,104.07351684570312,104.11859130859376,1786834.0,-0.00043104863451404185,-2.454528667713046,-0.5294129361159604,78.34100627616031,71.2587196086222,-0.7865271139808669,-3.1649437395477094,-1.5995676103670746,5.395960831687418,18.501270169102384,0.85638427734375,1.9113226275158581,2.5285953521728572,-2.501659788495971,7.558850492841685,0.013467781838443216,5.043722922507271,-1.528795207729047,21.27656509415955,-56.366544273557295,2.515127570334413,9,-1.0141410827636719,-2.5240859985351562,-2.2198429107666016,2.5466232299804688,1.757843017578125,2,0.019836130883325698,2.0588457862036003,104.56932067871094,-1.5882587223195794,105.33555603027344,-2.466654629984921,104.83975219726562,0.019836130883325698
5364,2017-09-21,105.87643432617188,106.10179901123048,104.61438751220705,104.61438751220705,1833995.0,0.012936597577174469,-1.3571415617311722,3.1111340981757367,79.38595970244539,73.94564760005156,-1.6714865713817346,-4.327202655591762,-3.1012511035831096,3.8804347754305013,18.472752980752766,1.5775527954101705,2.218950593944996,3.6193603515625057,-1.6535868638574271,8.892307566982439,0.9828867438525464,6.255833959272465,-2.369543809453333,85.1062603766382,7.483975374270585,2.6364736077099638,9,-1.9832115173339844,-3.8762741088867188,-3.7072505950927734,1.1944351196289062,2.74945068359375,3,-0.0004257270579379746,-2.454528667713046,104.52424621582031,2.0588457862036003,104.56932067871094,-1.5882587223195794,105.33555603027344,-0.0004257270579379746
5365,2017-09-22,105.06512451171876,105.83135986328124,104.83975219726562,105.74121856689452,1812768.0,-0.007662798805197046,1.3158213582546072,-0.5357123425966622,72.45765082388857,75.50723176725612,-0.2821758869607578,-3.2793385233049435,-2.4461342519119995,4.516992825150908,18.165622148831115,1.03668212890625,2.4440705344050855,2.5511344909668168,-2.7444195380347196,7.846688519968353,-0.09664252353395852,5.198911505467592,-1.1286248077533116,46.80858726460179,-28.367043415440342,2.647777014500769,9,-0.11268615722657671,-3.064964294433608,-3.076232910156264,2.005744934082017,5.363677978515611,4,-0.005577043395819881,-1.3571415617311722,105.87643432617188,-2.454528667713046,104.52424621582031,2.0588457862036003,104.56932067871094,-0.005577043395819881
5366,2017-09-25,105.15526580810548,105.74121856689452,104.70453643798828,104.7496109008789,1358431.0,0.0008579564037605181,-3.1818237774289275,-0.5999977430967433,70.04609229535579,76.12014294960265,-0.14759578590920341,-3.1212713052510708,-2.65686187022213,4.273160116153505,17.483584232370887,1.0366821289062358,2.659736925071158,2.3821060180664233,-2.896935473838454,7.6611475099713005,-0.25741472788601527,5.021626764018862,-0.857894386852621,53.33325810322356,-20.44378582929481,2.639520745952439,9,-0.09014511108399859,-3.1551055908203267,-3.605836868286147,1.9156036376952983,5.273536682128892,0,-0.0012858676951481574,1.3158213582546072,105.06512451171876,-1.3571415617311722,105.87643432617188,-2.454528667713046,104.52424621582031,-0.0012858676951481574
5367,2017-09-26,105.06512451171876,105.6961441040039,104.38902282714844,104.7496109008789,1441736.0,-0.0008572209455607327,-1.521721211942803,0.777788226443491,68.39625918098334,75.84013644361613,0.09372192745506425,-2.607483807203991,-2.6603263115139413,4.190253080549667,16.159158987899872,1.3071212768554688,2.974701481345477,1.9381416320800895,-2.9227051664210535,6.7989884305812325,-0.492281767170482,4.368565031330661,1.1268234252929545,48.889039349109446,-22.94356034336682,2.4304233992505737,9,0.06760787963865766,-3.064964294433608,-3.628377914428725,2.005744934082017,7.797622680664034,1,-0.00514802888600896,-3.1818237774289275,105.15526580810548,1.3158213582546072,105.06512451171876,-1.3571415617311722,105.87643432617188,-0.00514802888600896
5368,2017-09-27,106.32716369628906,107.45398712158205,105.65106964111328,105.87643432617188,2579939.0,0.01201197057953829,-3.0000000000000315,1.4285576109296902,71.48938438356244,75.3222221752924,-1.1397931134394668,-3.431317442166005,-3.9640035170767476,2.777300297165141,15.077099079479753,2.3888626098632812,3.1180663712990793,2.8102996826171847,-1.7387717017572442,7.3593710669916135,0.5357639904299702,5.084835374804399,-1.938140869140625,63.235349027085,-6.873672524962608,2.2745356921872166,9,-0.5634117126464844,-3.69598388671875,-4.969293594360352,0.4958038330078125,5.904563903808594,2,-0.023738863248011666,-1.521721211942803,105.06512451171876,-3.1818237774289275,105.15526580810548,1.3158213582546072,105.06512451171876,-0.023738863248011666
5369,2017-09-28,106.41731262207031,107.13848114013672,106.37223815917969,106.82296752929688,1895676.0,0.0008478447336255357,-2.0909118887144924,-0.8999966146450455,75.89292596191774,75.83700983661488,-1.224451888438935,-3.0943849791573825,-4.139193144862972,2.5323510369034636,14.494054728869852,0.8113174438476562,3.159928787612813,2.5285964965820256,-1.660692608024405,6.717885601188456,0.43395194427881734,4.623241048885234,-2.028289794921875,66.17662067403282,-4.239903522713121,2.0946445523032144,9,-0.6535606384277344,-3.7861328125,-5.059442520141602,0.24790191650390625,5.543975830078125,3,-0.0012706897528234062,-3.0000000000000315,106.32716369628906,-1.521721211942803,105.06512451171876,-3.1818237774289275,105.15526580810548,-0.0012706897528234062
5370,2017-09-29,107.45398712158205,107.45398712158205,106.50745391845705,107.13848114013672,3078811.0,0.00974159630579452,5.000096725830092,-0.7777694188452485,72.02077173976919,74.18623015302575,-2.0688625258100757,-3.7219544724269014,-5.188134066713829,1.3554085564793752,14.34196928958067,1.036674499511733,3.038065532479095,3.1844043731689595,-0.8353873915533114,7.2041961378912305,1.174508490807824,5.194300255530095,-3.0036650085449423,100.0,31.34260622024533,2.0098958823611337,9,-1.6902351379394673,-4.822807312011733,-5.814411163330092,-0.7887725830078267,4.236862182617173,4,0.010906043782792363,-2.0909118887144924,106.41731262207031,-3.0000000000000315,106.32716369628906,-1.521721211942803,105.06512451171876,0.010906043782792363
5371,2017-10-02,108.08501434326172,108.5357437133789,107.5892105102539,107.94979095458984,1599952.0,0.0058725342686976045,-1.2105338179744851,0.42859215553511637,72.30777243450635,73.37086919984323,-2.5354990830289807,-3.9409022201602113,-5.83597239025498,0.5856390074986848,14.571534240419268,1.0817565917968608,2.861057658683194,3.4255500793456974,-0.4789252860628892,7.330025444754284,1.4733123966414041,5.377787762049991,-3.574618930053717,89.13046278050997,22.534639713395833,1.9522376827042913,10,-1.7803840637207031,-4.912956237792969,-6.670804977416992,-1.7578506469726562,3.0198898315429688,0,0.021684672581243625,5.000096725830092,107.45398712158205,-2.0909118887144924,106.41731262207031,-3.0000000000000315,106.32716369628906,0.021684672581243625
5372,2017-10-03,108.08501434326172,108.08501434326172,108.08501434326172,108.08501434326172,0.0,0.0,1.0,0.0,67.85721842320825,72.20600388284856,-2.2175521660190043,-3.5851298809012064,-5.879285288360521,0.43181412556852194,15.689910281019955,0.0,2.7886205708348513,3.0829952239990206,-0.7576886996105543,6.9236791476085955,1.1626532621942403,5.003337185803801,-3.4136049980468783,84.37503306003703,20.003121941823508,1.9203419618047848,10,-1.6226310729980469,-4.912956237792969,-6.74968147277832,-1.7578506469726562,3.0649566650390625,1,0.021684672581243625,-1.2105338179744851,108.08501434326172,5.000096725830092,107.45398712158205,-2.0909118887144924,106.41731262207031,0.021684672581243625
5373,2017-10-04,109.0766143798828,109.0766143798828,107.90471649169922,108.62588500976562,2362236.0,0.009174260119648947,4.200006770710174,100.0,70.9678035835678,71.27065320297328,-2.7887567672853493,-4.199193205574645,-6.905021869136107,-0.6849370382777096,17.127314592642374,1.1718978881835795,2.5543546734172935,3.698236083984355,-0.19279511256839044,7.589267280537101,1.7527204857079823,5.643751682260728,-4.250631659941391,100.0,37.821369192493144,1.9455155982763739,10,-2.3437957763671733,-5.386219024658189,-8.158206939697251,-2.749450683593736,-2.0733566284179545,2,0.034710765767939744,1.0,108.08501434326172,-1.2105338179744851,108.08501434326172,5.000096725830092,107.45398712158205,0.034710765767939744
5374,2017-10-05,107.72442626953124,108.9864730834961,107.27369689941406,108.9864730834961,2278308.0,-0.012396682075612286,1.7142831234622382,-2.800010156064983,66.00006093649233,70.5531432154848,-1.2816420894701963,-2.506952395928508,-5.5597946889439385,0.5466404931104591,18.55996754255688,1.8029174804687358,2.43115456588761,2.0485664367675582,-1.5835654581258467,5.680698331660963,0.23250048932085576,3.8646323842142607,-2.6434056499933405,47.368483570653765,-12.829164423854046,1.8160659474467022,10,-0.9916076660156108,-3.786132812499986,-6.806018829345689,-1.3972625732421733,-2.2987213134765483,3,0.04184103352093005,4.200006770710174,109.0766143798828,1.0,108.08501434326172,-1.2105338179744851,108.08501434326172,0.04184103352093005
5375,2017-10-06,107.8145751953125,108.17515563964844,107.54413604736328,107.90471649169922,1559803.0,0.0008368475832556399,1.0,0.07142468519335667,64.39797303764313,69.92557440907228,-1.0513247611788472,-2.187416953729951,-5.654547664768984,0.3380594583429257,19.737525175954083,0.6310195922851562,2.355302257291683,1.8074287414550838,-1.2674124538977907,4.882269936807958,0.27000814377863946,3.344849339131528,-2.4938189501539085,30.00016926774796,-28.31257572163931,1.5374205976764401,10,-1.081756591796875,-3.831207275390625,-7.065191268920898,-1.938140869140625,-2.2987213134765625,4,0.03846152757476351,1.7142831234622382,107.72442626953124,4.200006770710174,109.0766143798828,1.0,108.08501434326172,0.03846152757476351
5376,2017-10-09,108.3554458618164,108.49066925048828,107.5892105102539,108.1300811767578,1078893.0,0.005016674837553969,2.6362964900672443,-2.500126957257881,72.58067304970936,70.39050928337517,-1.2186673556640102,-2.4828461992031663,-6.16477118671304,-0.29627051680523664,21.223999210143305,0.901458740234375,2.1677652449403126,2.111666488647458,-0.9186720156733088,5.142004992968225,0.5964972364870675,3.6268357408078487,-2.8093381285743675,59.99991536612661,-2.0584685299565777,1.515169252160385,10,-0.9916038513183594,-4.372077941894531,-7.628599166870117,-2.4790115356445312,-3.8762741088867188,0,0.03078205636878084,1.0,107.8145751953125,1.7142831234622382,107.72442626953124,4.200006770710174,109.0766143798828,0.03078205636878084
5377,2017-10-10,107.94979095458984,108.3554458618164,107.04833221435548,108.3554458618164,1464328.0,-0.003743742679476303,5.444461162309503,-1.7999932292899776,69.58767519027396,70.17920826189868,-0.4031905304266701,-1.8751396044719968,-5.781954918229275,0.008299258825218203,22.273239572292173,1.3071136474609233,2.116495380470269,1.5167049407959041,-1.4386060852228582,4.472015966814666,0.03904942778652298,2.9943604538052853,-2.1918528225493645,44.444444444444365,-21.831854075698708,1.4776555130093807,10,-0.22536468505859375,-3.3128623962402344,-7.222944259643555,-2.0733566284179688,-4.462226867675781,1,0.029227599167302554,2.6362964900672443,108.3554458618164,1.0,107.8145751953125,1.7142831234622382,107.72442626953124,0.029227599167302554
5378,2017-10-11,107.85964965820312,108.31037902832031,107.4089126586914,108.31037902832031,1436136.0,-0.0008350298373864806,3.0000338535495445,1.1111152905773933,63.25309067474809,68.77478211887983,-0.08136138579473595,-1.675666143422859,-5.704545983710972,-0.005634279331559355,22.74946166528611,0.9014663696289062,2.1234932844797214,1.3026126861572322,-1.6747048948039094,4.279930267118374,-0.18604610432333857,2.791271476637803,-1.9025909512921118,41.860602434300226,-21.12363765575109,1.4886587904805726,10,-0.06761550903320312,-3.2227210998535156,-7.155338287353516,-1.98321533203125,-3.4706268310546875,2,0.03050558165657291,5.444461162309503,107.94979095458984,2.6362964900672443,108.3554458618164,1.0,107.8145751953125,0.03050558165657291
5379,2017-10-12,107.72442626953124,108.26530456542969,107.63427734375,107.8145751953125,1310852.0,-0.0012536976441180903,-3.6665538253215977,0.20000677070994047,69.53645205117033,68.4987465979244,0.2891858117769033,-1.4440868557235973,-5.480721626143932,0.038065094885155304,23.25141939193511,0.6310272216796875,2.1765490265568417,1.059214019775382,-1.9229260544477853,4.0413540939985495,-0.4318560173362016,2.550284056886966,-1.5801942222419143,46.87490081988741,-17.40546762974956,1.4910700371115846,10,0.33804702758790484,-2.7719879150390483,-6.997579574584947,-2.1860389709472514,-4.146713256835923,3,-0.006694568196278894,3.0000338535495445,107.85964965820312,5.444461162309503,107.94979095458984,2.6362964900672443,108.3554458618164,-0.006694568196278894
5380,2017-10-13,108.08501434326172,108.17515563964844,107.31877136230469,107.94979095458984,1485021.0,0.003347319509767299,4.428640518450452,-1.4999999999997635,70.70070424053704,68.32018346526112,0.030756634932245674,-1.632796478985611,-5.719083857249785,-0.41431878241920117,23.524124255248648,0.85638427734375,2.0927913938486427,1.2575389862060575,-1.6588197570698924,4.173897729482007,-0.20064038543192453,2.7157183578440396,-1.7648393560167932,71.87516530018486,5.953529800686695,1.4581793716379763,10,-0.022541046142578125,-3.1325759887695312,-7.966651916503906,-3.3354034423828125,-4.552375793457031,4,-0.024603867644051647,-3.6665538253215977,107.72442626953124,3.0000338535495445,107.85964965820312,5.444461162309503,107.94979095458984,-0.024603867644051647
5381,2017-10-16,107.31877136230469,108.08501434326172,107.0934066772461,107.72442626953124,1488935.0,-0.0070892619630280596,-1.3158007269617276,-2.999887158654826,64.53487799933463,67.95103452927518,0.7564237171862658,-0.7487465728298162,-4.82828041603841,0.24682434856293867,23.647969183801177,0.991607666015625,1.947120895709972,0.39213523864745525,-2.444406237833192,3.2286767151281026,-1.0261354995928684,1.810405976887779,-0.8332100115014924,20.689796061309153,-45.42886713194294,1.4182707382403228,10,0.7437019348144531,-1.98321533203125,-7.335628509521484,-2.5691604614257812,-4.1016387939453125,0,-0.01679964704759951,4.428640518450452,108.08501434326172,-3.6665538253215977,107.72442626953124,3.0000338535495445,107.85964965820312,-0.01679964704759951
5382,2017-10-17,106.82296752929688,107.76950073242188,106.82296752929688,107.4089126586914,1902238.0,-0.004619917156281961,-2.2307912657387274,1.444442354711354,53.54839414225027,66.015544591351,1.1782894539104518,-0.07952566351229962,-4.232905106581228,0.6364569828499782,24.405093245433424,0.946533203125,1.7973293758366822,-0.21635093688965412,-2.828799303184425,2.396097429405117,-1.5225751200370325,1.0898732462577243,-0.18194299674890146,0.0,-63.73702306932407,1.3062241831473842,10,1.0817527770996094,-0.4281959533691406,-6.005973815917969,-2.3663291931152344,-4.597442626953111,1,-0.021940934899832176,-1.3158007269617276,107.31877136230469,4.428640518450452,108.08501434326172,-3.6665538253215977,107.72442626953124,-0.021940934899832176
5383,2017-10-18,106.59760284423828,107.00325775146484,106.19194793701172,106.73281860351562,1883399.0,-0.0021097025318715934,1.399990972386788,0.23076522441114047,51.26581125801208,64.37840573818653,1.1343108003874676,0.3258399731321333,-3.8634899136670384,0.7439061187156284,25.05153988435746,0.811309814453125,1.5804096403568337,-0.5453834533691406,-2.8882469553266503,1.797480048588369,-1.7168152043478955,0.6260482976096142,2.479011535644517,19.56512939773844,-42.05135326423367,1.1714317509787564,10,0.7437057495117188,-0.09014892578126421,-5.318613052368164,-2.1409645080566406,-3.9213485717773438,2,-0.029175503710610173,-2.2307912657387274,106.82296752929688,-1.3158007269617276,107.31877136230469,4.428640518450452,108.08501434326172,-0.029175503710610173
5384,2017-10-19,105.83135986328124,107.00325775146484,105.83135986328124,106.91311645507812,2890194.0,-0.007188182102712881,-1.1666572629559318,8.000225695424131,38.15790206317002,61.46284229657841,1.7922576923679827,1.147358618945205,-2.905366989314942,1.3894595037720023,25.016605423618763,1.171897888183608,1.4073588981223395,-1.309372711181652,-3.65744708543356,1.0387016630702561,-2.483409898307599,-0.13533552405570504,3.187561187744137,0.0,-54.41647817323095,1.1740371871259505,10,1.3296546936035298,0.743705749511733,-3.853738784790025,-1.3747215270995952,-3.0198898315429545,3,-0.013628635576412251,1.399990972386788,106.59760284423828,-2.2307912657387274,106.82296752929688,-1.3158007269617276,107.31877136230469,-0.013628635576412251
5385,2017-10-20,104.47917175292969,106.8680419921875,103.93829345703124,106.59760284423828,4635480.0,-0.012776818819094649,1.2033905112735037,1.9583251050864414,26.190440206708132,56.30837198068939,2.929646885498016,2.5859824922205803,-1.3904921226084923,2.5737265211428735,25.12595460742818,2.929748535156264,1.0548775953111829,-2.63226318359375,-5.100908376200351,-0.1636179909871487,-3.8665857798970507,-1.3979405872904493,4.412246850585916,13.043518257871689,-35.45419124707863,1.2343225963032973,10,1.6676979064941406,2.0282821655273295,-2.5015506744384766,-0.022533416748046875,-2.4339370727539062,4,-0.008628119127572442,-1.1666572629559318,105.83135986328124,1.399990972386788,106.59760284423828,-2.2307912657387274,106.82296752929688,-0.008628119127572442
5386,2017-10-23,105.02005004882812,105.87643432617188,104.7496109008789,105.02005004882812,2055180.0,0.005176900685789354,-3.166643157389906,-0.0,31.111100662494607,52.03319703315835,2.0851645266208294,2.144399236686212,-1.7881055163467323,1.8663675450667085,25.34360217462932,1.3972625732421875,0.8316182544577657,-2.0846240997314425,-4.5764580085151465,0.40720980905226156,-3.3305410541233016,-0.8387071453395833,3.5741810458984133,28.235397200914708,-15.074526962306127,1.2459169543918547,10,1.1042861938476562,1.487403869628892,-2.625499725341797,-0.5634117126464844,-2.0733566284179688,0,-0.014163119312282535,1.2033905112735037,104.47917175292969,-1.1666572629559318,105.83135986328124,1.399990972386788,106.59760284423828,-0.014163119312282535
5387,2017-10-24,104.52424621582031,105.33555603027344,104.52424621582031,105.02005004882812,1897441.0,-0.004721039770760882,-2.272704890284061,-100.0,20.11838705154169,47.24045218613542,2.2841581921485385,2.7379819310275764,-1.1474851781252369,2.2199049295938664,25.87088877229632,0.811309814453125,0.5963735910001731,-2.553384017944339,-5.148038044813532,0.04127000892485455,-3.8507110313789354,-1.2560570045097421,3.7906286206445117,19.117767859588007,-16.31811298425049,1.2973270134345964,10,1.5775527954101562,1.9832077026367045,-1.9268684387207031,-0.06760787963867188,-1.3071136474609375,1,-0.012505363059610364,-3.166643157389906,105.02005004882812,1.2033905112735037,104.47917175292969,-1.1666572629559318,105.83135986328124,-0.012505363059610364
5388,2017-10-25,103.8030776977539,104.70453643798828,103.71292877197266,104.29888153076172,1780828.0,-0.006899533306151229,-1.9333092599697579,1.0,21.935523325590978,41.95146010551549,2.6478367166918986,3.4365503247770732,-0.3537351008042151,2.801805406536431,25.716373018797807,0.991607666015625,0.19577664255052696,-3.14834823608399,-6.115502960262845,-0.18119351190513555,-4.63192559817341,-1.66477087399457,4.249202255944908,2.7398149651030677,-29.89838263945754,1.4835773620894248,10,2.1409645080566406,2.591693878173828,-1.0479450225830078,0.6535606384277344,-0.85638427734375,2,-0.015197553197830449,-2.272704890284061,104.52424621582031,-3.166643157389906,105.02005004882812,1.2033905112735037,104.47917175292969,-0.015197553197830449
5389,2017-10-26,106.28208923339844,106.59760284423828,103.98336791992188,104.20873260498048,2729898.0,0.023881869310876658,-1.0714309463572695,-4.181808389499248,41.82690116729493,38.74325976404414,-0.06401850110813712,0.9980598101382867,-2.7037070842992392,0.1814138478265619,25.011737589266257,2.794525146484375,-0.12027101297192644,-0.6625755310058565,-3.6354654706290574,2.3103144086173444,-2.149020500817457,0.8238694388057439,1.4230426257622781,81.42847124994258,46.454889433617865,1.4864449698115971,10,-0.38311767578125,0.11268234252929688,-3.526956558227539,-1.8254508972167969,-4.372077941894531,3,-0.03392702370593215,-1.9333092599697579,103.8030776977539,-2.272704890284061,104.52424621582031,-3.166643157389906,105.02005004882812,-0.03392702370593215
5390,2017-10-27,108.62588500976562,108.8061752319336,106.59760284423828,107.00325775146484,3381379.0,0.022052594122610403,1.2272729021362376,0.7826088556404809,51.20968209798811,37.26268244167231,-2.5960229239364736,-1.321176146910986,-4.884208605810386,-2.312439211249824,24.52367537406338,2.5240859985351562,-0.3009358322436384,1.6226253509521484,-1.4374496166249031,4.6827003185292,0.09258786716361556,3.1526628347406813,-4.912956237792969,96.46021013148946,61.98157173798086,1.530037483788526,10,-2.3663330078125,-2.2311134338378906,-5.679193496704102,-4.169246673583984,-5.273536682128906,4,-0.05352697450984745,-1.0714309463572695,106.28208923339844,-1.9333092599697579,103.8030776977539,-2.272704890284061,104.52424621582031,-0.05352697450984745
5391,2017-10-30,110.42880249023438,110.42880249023438,108.44559478759766,108.5357437133789,2744284.0,0.016597494053159245,1.0952415496902796,1.1666627484354504,59.85661408050455,37.963595768145005,-4.3710516307343426,-3.098354036063597,-6.493702817027824,-4.2111131991290165,23.788932141479926,1.9832077026367188,-0.47893115797407404,3.3083534240722656,-0.08727108814430551,6.703977936288837,1.6105411679639872,5.006165680180544,-6.6140087890624955,100.0,64.02327479356514,1.6978122561082838,10,-3.3579368591308594,-3.3579368591308594,-6.952503204345703,-6.3327484130859375,-8.158203125,0,-0.07591830773316577,1.2272729021362376,108.62588500976562,-1.0714309463572695,106.28208923339844,-1.9333092599697579,103.8030776977539,-0.07591830773316577
5392,2017-10-31,110.42880249023438,110.42880249023438,110.42880249023438,110.42880249023438,0.0,0.0,1.0,0.0,60.28876895550404,38.966146623421885,-4.2530252338680015,-3.0712234452489042,-6.350054569520296,-4.315038708401431,23.014482471621733,0.0,-0.7095427427302781,3.191164016723633,-0.4940528730937501,6.876380906541016,1.3485555718149413,5.033772461632324,-6.349448437500001,100.0,62.09206518805843,1.8426084449086888,10,-3.3579368591308594,-3.3579368591308594,-6.896162033081055,-7.211673736572266,-8.293426513671875,1,-0.0677550503229073,1.0952415496902796,110.42880249023438,1.2272729021362376,108.62588500976562,-1.0714309463572695,106.28208923339844,-0.0677550503229073
5393,2017-11-01,112.8627471923828,113.5388412475586,111.73592376708984,112.05142974853516,3844260.0,0.022040850278745694,-1.5000079344508566,100.0,67.3780371376877,42.2128282983683,-6.375222150865056,-5.488368588735597,-8.585857930559143,-6.839810722413304,22.19020023013058,3.1100387573242188,-0.7846974416902697,5.43580207824705,1.0335971911013502,9.83800696539275,3.2346996346742003,7.6369045218199005,-8.529415202148428,92.92453621088168,53.831328092025345,2.2011024435728483,11,-4.236862182617173,-4.236862182617173,-9.29630088806151,-9.870983123779283,-10.051277160644517,2,-0.08546322736218503,1.0,110.42880249023438,1.0952415496902796,110.42880249023438,1.2272729021362376,108.62588500976562,-0.08546322736218503
5394,2017-11-02,112.23172760009766,112.95289611816406,111.9162139892578,112.68245697021484,2209121.0,-0.005591035199679517,1.090911888714521,-0.5555524209853305,63.77244568236093,46.38860668455194,-5.2979717654607015,-4.74567270601824,-7.745413676861531,-6.289096450521015,21.882847434735943,1.0366821289062642,-0.7184817541125312,4.579417419433597,-0.32028909831466024,9.479123937181853,2.129564160559468,7.029270678307725,-7.346065054423832,81.16886971011274,44.312960744254134,2.4498532588741306,11,-3.6058425903320312,-3.6058425903320312,-8.034261703491211,-9.397716522216797,-8.38357543945314,3,-0.08273092091009937,-1.5000079344508566,112.8627471923828,1.0,110.42880249023438,1.0952415496902796,110.42880249023438,-0.08273092091009937
5395,2017-11-03,111.96128845214844,112.68245697021484,111.46548461914062,112.63738250732422,2103724.0,-0.002409649692935667,2.1764659026415623,1.5,65.94426644279338,50.25895843791847,-4.307567213462377,-4.372841481149379,-7.241125537394595,-6.084797631160214,21.43958436257302,1.2169723510742188,-0.6053756190993056,4.101642608642578,-1.1642364568272967,9.367521674112453,1.4687030759076407,6.7345821413775155,-6.556435184361533,69.02657651045115,28.881298792172025,2.632939532734935,11,-3.3354034423828125,-3.3354034423828125,-7.763822555541992,-9.127277374267578,-6.490509033203125,4,-0.08977457565558822,1.090911888714521,112.23172760009766,-1.5000079344508566,112.8627471923828,1.0,110.42880249023438,-0.08977457565558822
5396,2017-11-06,111.69084930419922,112.27679443359376,111.55563354492188,111.78099822998048,1332796.0,-0.002415470129792263,-3.0000000000000786,0.1333378471399603,66.98112454309751,55.465929270313566,-3.342906413429219,-4.047212850128744,-6.7366113258522375,-5.910810734642553,20.823043276598835,0.7211608886718892,-0.3039043127002401,3.664433288574216,-1.8718793275350123,9.200745904683444,0.8962769805196018,6.43258959662883,-5.797956757626011,40.57977769546093,-4.451785018628044,2.7681563080546137,11,-3.0649642944335938,-3.0649642944335938,-7.493383407592773,-8.85683822631836,-6.129928588867173,0,-0.07465697528946091,2.1764659026415623,111.96128845214844,1.090911888714521,112.23172760009766,-1.5000079344508566,112.8627471923828,-0.07465697528946091
5397,2017-11-07,111.10490417480469,112.54723358154295,111.01475524902344,112.45709228515624,1917292.0,-0.0052461337078623105,1.0000099569858398,14.999492213944668,65.3374317542817,60.28836354016808,-1.9280875298466498,-3.3863973131676914,-5.854639252279554,-5.406272722807984,20.52812704370106,1.532478332519517,0.2505717809828383,2.9207324981689453,-2.7836440034902807,8.625108999828171,0.06854424733933229,5.772920748998558,-4.753254706172356,3.57154731786348,-42.83560754520839,2.852188250829612,11,-2.343799591064453,-2.4790191650390625,-6.366559982299805,-8.158210754394531,-6.3102188110351705,1,-0.0795131850856109,-3.0000000000000786,111.69084930419922,2.1764659026415623,111.96128845214844,1.090911888714521,112.23172760009766,-0.0795131850856109
5398,2017-11-08,111.14997100830078,111.6457748413086,110.74431610107422,111.1950454711914,2085015.0,0.00040562416061473705,-1.1052669089872424,0.03333446178498517,69.03226405317417,63.31118163859911,-0.9179311350096242,-3.3437588186398557,-5.614488818567565,-5.523235489884968,20.143755189541228,0.901458740234375,0.784668073261571,2.801283264160162,-3.0515418557671836,8.654108384087507,-0.12512929580351795,5.727695824123842,-4.367090032932879,18.367227091055433,-32.50932864611989,2.926412559963673,11,-1.0817489624023438,-2.5240859985351562,-6.33275032043457,-8.203277587890625,-6.400360107421875,2,-0.0811029904008258,1.0000099569858398,111.10490417480469,-3.0000000000000786,111.69084930419922,2.1764659026415623,111.96128845214844,-0.0811029904008258
5399,2017-11-09,107.00325775146484,109.79778289794922,106.68775177001952,107.72442626953124,4666242.0,-0.0373073714659472,-3.6000236976183135,15.999492213946874,57.52688147579543,64.0130926805777,3.7345675200598976,0.7864793139022481,-1.2393934805414233,-1.4840562979715344,19.035950272547055,4.462219238281264,1.3995198734124585,-1.3093715667724553,-7.187222843093139,4.568479709548228,-4.248297204932797,1.6295540713878864,6.53558349609375,5.263077514387972,-48.317168063539526,2.9389256381603435,11,3.1100387573242188,1.6226272583007812,-1.7916507720947266,-3.7861289978027344,-2.0282821655273438,3,-0.03917439345129825,-1.1052669089872424,111.14997100830078,1.0000099569858398,111.10490417480469,-3.0000000000000786,111.69084930419922,-0.03917439345129825
5400,2017-11-10,105.42570495605469,106.59760284423828,105.11019134521484,106.37223815917969,3441802.0,-0.014743035198744314,1.1290364853501655,1.3124993387992854,51.139235732877616,63.04449508639695,5.375754352053775,2.271024864139804,0.5253107897602263,-0.01782551486175521,18.433149105367157,1.89306640625,2.045230131093618,-2.7539588928222685,-8.772130001641472,3.2642122159969347,-5.763044447231877,0.2551266615873402,7.97611450195312,4.242460924836998,-50.37320992163848,3.0090855544096042,11,3.8988113403320312,3.2001800537109375,-0.09014892578125,-2.208576202392578,2.028282165527358,4,-0.01496364473984546,-3.6000236976183135,107.00325775146484,-1.1052669089872424,111.14997100830078,1.0000099569858398,111.10490417480469,-0.01496364473984546
5401,2017-11-13,105.51585388183594,105.96658325195312,104.43409729003906,105.47077941894531,2755842.0,0.0008550943607048556,2.23810291462471,-0.047620582924941965,52.849748203394824,62.21793722505148,5.046062543291043,2.1490640509865955,0.6126889573850463,-0.23645514030394565,18.12193578556679,1.5324859619140625,2.4027655571891415,-2.573664093017584,-8.69918522996889,3.5518570439337225,-5.636424661493237,0.48909647545806934,7.554300451660154,13.333396025032817,-43.88170519229099,3.0627605684756527,11,3.4706153869628906,3.1100311279296875,-0.1577606201171875,-2.298725128173828,1.4874038696289062,0,-0.00042718189951906904,1.1290364853501655,105.42570495605469,-3.6000236976183135,107.00325775146484,-1.1052669089872424,111.14997100830078,-0.00042718189951906904
5402,2017-11-14,104.47917175292969,105.9215087890625,103.93829345703124,105.83135986328124,2461822.0,-0.009824894466259115,1.5882329513207996,-29.998984427894065,51.908395631430714,60.4990881688007,5.755263908839979,3.163337735769545,1.7879978041599003,0.690322402251013,18.1363559793004,1.9832153320312642,2.463127029946037,-3.4931564331054688,-9.807473074472,2.8211602082610625,-6.650314753788734,-0.3359981124222031,8.072819157958989,7.017575118660681,-54.73002534029698,3.1571583206832643,11,3.9664230346679688,4.1467132568359375,1.1944332122802734,-1.2620429992675781,1.081748962402358,1,0.010353728348464042,2.23810291462471,105.51585388183594,1.1290364853501655,105.42570495605469,-3.6000236976183135,107.00325775146484,0.010353728348464042
5403,2017-11-15,103.48756408691406,103.8030776977539,102.49596405029295,103.66785430908205,2629371.0,-0.00949096024957552,4.799895055772842,0.13333220488169376,41.388887582811805,58.01202615773968,5.8973138844712025,4.121304053057102,2.899396300056708,1.5780978631119922,18.953806904199663,1.983207702636733,2.213740826541823,-4.3292621612548885,-10.932689449710438,2.2741651272006607,-7.630975805482663,-1.027548517027114,8.375331027666022,13.580178546053515,-43.791016191951144,3.3017136442277737,11,4.101646423339844,4.529838562011719,2.693113327026367,-0.2704353332519531,2.5691604614257812,2,0.012630708707740634,1.5882329513207996,104.47917175292969,2.23810291462471,105.51585388183594,1.1290364853501655,105.42570495605469,0.012630708707740634
5404,2017-11-16,104.38902282714844,104.56932067871094,103.53263854980469,104.20873260498048,2426753.0,0.00871079291688881,2.833274560970449,-0.9999999999998423,35.67072289654031,54.64829909704489,4.20899539967624,3.274114194723964,2.1234079575021383,0.6151381776550124,19.991354155101888,1.081756591796875,1.9522601230760017,-3.355686569213873,-10.080795678130656,3.36942253970291,-6.718241123672257,0.0068679852445114875,6.5371791810029265,46.15371737876918,-6.013849476349428,3.36255455445839,11,3.132575988769517,3.6283798217773438,1.8254585266113281,-1.1718940734863281,1.4874114990234375,3,0.0034542719527852483,4.799895055772842,103.48756408691406,1.5882329513207996,104.47917175292969,2.23810291462471,105.51585388183594,0.0034542719527852483
5405,2017-11-17,103.57771301269531,104.88482666015624,103.44249725341795,104.56932067871094,2972551.0,-0.007771983992957976,-1.2857125584881421,-5.500063475943051,25.1634041159693,50.001885716252865,4.141563373882178,4.231370832637694,3.0722375053106816,1.3624836709413302,20.603043822966903,1.4423294067382812,1.2828055480530764,-4.121923446655273,-10.950473124993309,2.706626231682762,-7.536198285824298,-0.7076486074862487,6.505465199670212,31.16875979608778,-14.330826032625506,3.414274839169018,11,3.943885803222642,4.439689636230469,2.9297428131103516,-0.3605842590332031,2.794525146484375,4,0.01348999251480798,2.833274560970449,104.38902282714844,4.799895055772842,103.48756408691406,1.5882329513207996,104.47917175292969,0.01348999251480798
5406,2017-11-20,103.53263854980469,103.66785430908205,102.45088958740234,102.76639556884766,1992530.0,-0.00043517530537773297,1.3478241670898004,-0.7727279721786231,25.08143591869856,45.52899729007697,3.249405952318938,4.384072298421188,3.1786779740894247,1.3030995825663467,21.386550050822894,1.2169647216797017,0.6561563507916617,-4.092627334594724,-11.074728503314077,2.8894738341246295,-7.583677918954393,-0.6015767502350542,5.791818246353586,31.168759796087503,-7.129679915142955,3.491050584359674,11,3.5156936645507812,4.462226867675781,2.9748172760009766,-0.3155097961425781,1.7578506469726562,0,0.0378754818451863,-1.2857125584881421,103.57771301269531,2.833274560970449,104.38902282714844,4.799895055772842,103.48756408691406,0.0378754818451863
5407,2017-11-21,103.21713256835938,104.07351684570312,102.49596405029295,103.26219940185548,2487451.0,-0.0030474059761699257,-1.121216473376159,-0.058815329622752106,8.846127804961895,38.841648818053386,2.6019937910407407,4.845039334999626,3.5357124425874815,1.529244034227446,21.96975372177985,1.5775527954101705,-0.0549164505943196,-4.342777633666998,-11.47005863159545,2.784503364261454,-7.906418132631217,-0.7791371347027791,5.282496162748188,31.481626601383795,0.08917812522400226,3.563640498964224,11,2.9072036743164062,4.777732849121094,3.481882095336914,-3.814697265625e-06,1.4874038696289062,1,0.036681169965635085,1.3478241670898004,103.53263854980469,-1.2857125584881421,103.57771301269531,2.833274560970449,104.38902282714844,0.036681169965635085
5408,2017-11-22,102.22552490234376,103.44249725341795,102.04523468017578,103.0819091796875,2479901.0,-0.009607006524414707,-1.296307441539692,19.00253936007495,8.582061036158251,33.40333543587147,2.4524392747762818,6.0211061661278364,4.5189495967483,2.4226577942178693,22.107249427490437,1.3972625732421733,-0.8568797700076942,-5.255507659912098,-12.589761554882912,2.0787462350587163,-8.922634607397498,-1.588380712426698,5.54825513151917,6.349159436956289,-17.972491148970374,3.667126947485404,11,2.095893859863267,5.566513061523423,4.924221038818345,0.9916038513183452,1.6586837768554545,2,0.03262781791704761,-1.121216473376159,103.21713256835938,1.3478241670898004,103.53263854980469,-1.2857125584881421,103.57771301269531,0.03262781791704761
5409,2017-11-23,102.67625427246094,103.3072738647461,101.4142074584961,101.77479553222656,1881610.0,0.004409166600491954,-1.3333239296226291,-1.0526334544936387,12.13232502884388,29.069234246534393,1.4788987445069353,5.572068613732796,4.0591024656581,1.8969491921050263,23.893789880822062,1.89306640625,-1.6585535923355224,-4.624486541748041,-12.254164164109113,3.005191080613031,-8.439325352928577,-0.8096477305675052,4.295529411885795,36.36373628547765,16.96591508326149,3.8148388111805347,11,1.0141410827636719,4.800270080566406,4.248126983642578,0.5408744812011719,2.3257675170898438,3,0.03292358393702721,-1.296307441539692,102.22552490234376,-1.121216473376159,103.21713256835938,1.3478241670898004,103.53263854980469,0.03292358393702721
5410,2017-11-24,102.81147003173828,103.98336791992188,102.18045043945312,102.81147003173828,1627075.0,0.001316913635343031,-1.8571497660472258,0.0,13.382850972628873,24.68402344311595,1.0436020287778973,5.247983677828273,3.939401149649001,1.681741417155493,24.46077587226168,1.80291748046875,-2.5915046847168526,-4.198550033569333,-12.055348389039864,3.6582483219011976,-8.126949211304606,-0.2701508558340606,3.2711014564723513,52.54230966746136,34.344016656221065,3.9283991777352676,11,0.8563880920410156,4.6650543212890625,4.056570053100586,0.4056587219238281,5.057189941406236,4,0.029811501513278937,-1.3333239296226291,102.67625427246094,-1.296307441539692,102.22552490234376,-1.121216473376159,103.21713256835938,0.029811501513278937
5411,2017-11-27,102.04523468017578,103.48756408691406,102.04523468017578,102.54103088378906,1888294.0,-0.007452819722604476,-4.818234977302454,-100.0,13.186766855010589,20.381620245735938,1.4145079970525956,5.643273303747279,4.69658341211192,2.3598383163239873,24.299877630504174,1.4423294067382812,-3.125134350040952,-4.545606994628912,-12.52796770708845,3.4367537178306264,-8.536787350858674,-0.5544266383991499,3.290398563280519,23.72898861318392,3.5284725443334537,3.991180356229766,11,1.1042823791503906,5.4312896728515625,4.281927108764648,1.1718940734863281,6.238098144531264,0,0.042402798058776,-1.8571497660472258,102.81147003173828,-1.3333239296226291,102.67625427246094,-1.296307441539692,102.22552490234376,0.042402798058776
5412,2017-11-28,102.94669342041016,102.94669342041016,101.9100112915039,102.18045043945312,1937607.0,0.008833913147043848,1.7058835243396095,-1.5454797260906363,18.83561207087442,17.875700744409563,0.3048665615963131,4.3769410859636935,3.8210617918202985,1.3817851262027858,24.151664544497166,1.03668212890625,-3.4233855092316503,-3.270042800903326,-11.196171046087187,4.656085444280535,-7.2331069234952565,0.6930213216886045,1.7615116974525051,59.64928952174494,37.59686608488714,3.9630641225919283,11,0.20282363891601562,4.5298309326171875,3.36920166015625,0.2704353332519531,6.129920959472642,1,0.022767081666194677,-4.818234977302454,102.04523468017578,-1.8571497660472258,102.81147003173828,-1.3333239296226291,102.67625427246094,0.022767081666194677
5413,2017-11-29,103.21713256835938,104.52424621582031,102.94669342041016,104.34395599365234,2448303.0,0.0026269823630449274,1.1212164733761805,-1.4705823783019525,29.611662052888704,17.202471761781606,-0.008903763028428102,3.5276920371134537,3.581690164545705,1.0031606338477985,22.45369850044692,1.5775527954101562,-3.785241527883926,-2.5173229217529354,-9.895640141527693,4.860994298021822,-6.206481531640321,1.1718356881344505,-1.8029251098632812,57.971146038529184,32.398947359426415,3.6891586098873814,11,-0.06761550903320312,4.259391784667969,3.087493896484375,0.22536087036132812,6.400360107421861,2,0.014410435870651828,1.7058835243396095,102.94669342041016,-4.818234977302454,102.04523468017578,-1.8571497660472258,102.81147003173828,0.014410435870651828
5414,2017-11-30,102.94669342041016,104.65946197509766,102.72132873535156,103.39742279052734,3731878.0,-0.0026200994081104767,-3.299993229290091,0.4,34.46328277935618,18.235791613269036,0.03958825618538242,3.2325901187554535,3.8371031180054445,1.1958491215958702,20.703850975385578,1.9381332397460938,-4.081355544856876,-2.3235103607177763,-9.12651918776821,4.479498466332657,-5.725014774242993,1.0779940528074405,-1.4702851867675832,37.705063600239754,9.045054833110818,3.4015044135252195,11,0.09014129638671875,4.5298309326171875,3.2227134704589844,0.4958000183105469,5.58905029296875,3,0.009106803022419285,1.1212164733761805,103.21713256835938,1.7058835243396095,102.94669342041016,-4.818234977302454,102.04523468017578,0.009106803022419285
5415,2017-12-01,101.9100112915039,103.57771301269531,101.09870147705078,103.44249725341795,4131842.0,-0.010070086706648107,1.75,3.4000135414197863,29.797947415889723,18.759848446290277,0.9105870486288978,3.6655825949385417,4.872557849715932,2.1508417150269565,19.46872555182917,2.4790115356445312,-4.127407086994879,-2.857628631591794,-9.035744237570157,3.3204869743865686,-5.946686434580968,0.23142917139738017,2.74945068359375,22.784734185243273,-7.491200231507499,3.0890578029891795,12,0.9690704345703125,5.408760070800781,4.236860275268555,1.5324821472167969,6.8240509033203125,4,0.030340596167754974,-3.299993229290091,102.94669342041016,1.1212164733761805,103.21713256835938,1.7058835243396095,102.94669342041016,0.030340596167754974
5416,2017-12-04,103.35234832763672,103.48756408691406,102.54103088378906,103.21713256835938,2283238.0,0.014153045592421254,3.666779514378679,-0.08823295132078184,43.96135463216984,22.661540315980048,-0.6258258992159398,1.6511721378215896,3.442822224490996,0.653084802490639,18.166852415627048,1.5775527954101562,-4.124896620146345,-0.9983665466308622,-6.267921133475284,4.271188040213559,-3.633143840053066,1.6364107467913414,1.3071136474609375,63.29116636241312,28.830912800981146,2.634777293422208,12,-0.4732666015625,3.9664230346679688,2.974813461303711,0.09014511108398438,7.022369384765625,0,0.04369820055941709,1.75,101.9100112915039,-3.299993229290091,102.94669342041016,1.1212164733761805,103.21713256835938,0.04369820055941709
5417,2017-12-05,102.27059936523438,103.03683471679688,101.9100112915039,102.1353759765625,2875435.0,-0.010466612320922719,-2.846123798859405,1.0000564238560063,43.54069310699503,26.545832768295245,0.3436790172630282,2.1472320405655694,4.5277683621421545,1.6876743739392737,17.318117933481464,1.4423370361328125,-3.92950032196579,-1.6384002685546903,-5.910821908567726,2.6340213714583456,-3.7746110885612154,0.4978105514518347,2.3176473999023415,32.91144936106755,-4.016908963327879,2.1362108200065206,12,0.6084823608398438,5.0481719970703125,4.800266265869141,1.8479881286621094,7.7976226806640625,1,0.058792394850446295,3.666779514378679,103.35234832763672,1.75,101.9100112915039,-3.299993229290091,102.94669342041016,0.058792394850446295
5418,2017-12-06,102.1353759765625,102.40581512451172,101.05362701416016,101.09870147705078,2458607.0,-0.001322211755002578,-1.4,7.666384563303994,36.979171258346526,29.306593460462206,0.5193893282110622,1.6574558583428711,4.6239980176437285,1.7939048613184383,16.762243198907452,1.3521881103515625,-3.729909617483173,-1.3228939056396456,-3.9728378944980562,1.327050083218765,-2.647865900068851,0.002078088789559729,2.3830798828124955,29.999957683063066,-5.523455011898399,1.324971994429208,12,0.7211685180664062,5.160858154296875,4.935489654541016,1.9832115173339844,8.744163513183594,2,0.06796115779622869,-2.846123798859405,102.27059936523438,3.666779514378679,103.35234832763672,1.75,101.9100112915039,0.06796115779622869
5419,2017-12-07,102.81147003173828,102.90161895751952,102.04523468017578,102.27059936523438,1829684.0,0.0066195874711512115,1.3749907431896866,0.5217362506347559,45.50263081297717,32.87545788716757,-0.1514319934117907,0.6864147001598866,3.9130563210250386,1.0708644284792967,18.067724725452294,0.8563842773437358,-3.313254386400544,-0.43721046447754475,-2.5059411596467243,1.6315202306916348,-1.4715758120621274,0.5971548831070379,1.5683926738281144,69.6427545891179,32.18182716735512,1.034365347584589,12,0.045074462890625,4.191791534423828,5.814414978027344,2.8621368408203125,7.346900939941406,3,0.06619905971524287,-1.4,102.1353759765625,-2.846123798859405,102.27059936523438,3.666779514378679,103.35234832763672,0.06619905971524287
5420,2017-12-08,103.84815216064452,104.43409729003906,103.26219940185548,103.62278747558594,2495207.0,0.010083331447222843,-1.4761697497280095,0.41667019310789694,51.65878222000448,37.15012626105578,-1.1461232453173693,-0.5001568072272278,2.819434173990004,0.023734030700225617,18.387565658902208,1.6226272583007812,-2.754412697937397,0.6783493041992017,-1.1468439175832827,2.503542525981686,-0.23424730669204052,1.590945915090444,-2.794525146484361,82.66675694279837,42.57538495260869,0.9125966108912408,12,-0.9916076660156108,3.019889831542983,4.777732849121108,1.8254547119140767,7.031387329101577,4,0.045138901898640116,1.3749907431896866,102.81147003173828,-1.4,102.1353759765625,-2.846123798859405,102.27059936523438,0.045138901898640116
5421,2017-12-11,105.47077941894531,106.10179901123048,104.88482666015624,105.33555603027344,3201169.0,0.015624998852080907,-1.3478216073005498,0.6000203121297646,60.41665197330654,41.77024180577046,-2.49400831882609,-2.241243809179508,1.1372049824591954,-1.6057695125951454,18.17939701438628,2.253646850585966,-2.206317054900609,2.3032302856445312,0.4901633839804731,4.116297187308589,1.3966968348125022,3.2097637364765603,-4.349542999267584,87.50003778295633,44.40617638442657,0.9065334508320283,12,-1.89306640625,1.32965087890625,3.1551055908203125,0.20282745361328125,6.039779663085923,0,0.030940159860928684,-1.4761697497280095,103.84815216064452,1.3749907431896866,102.81147003173828,-1.4,102.1353759765625,0.030940159860928684
5422,2017-12-12,105.56092071533205,106.01165771484376,104.52424621582031,105.78628540039062,2331748.0,0.000854656587192526,3.399914239609873,-1.666610245994027,66.81816118431935,45.90429726481832,-2.429848478520128,-2.367574700490181,0.9872803398327363,-1.7152871624257955,17.765723002971264,1.4874114990234517,-1.662446825301572,2.33928413391115,0.30983672949987806,4.368731538322422,1.3245604317055069,3.354007836116793,-4.240461791992203,89.28566031006208,39.827708008107145,1.0147237022056375,12,-1.983207702636733,1.239509582519517,3.0649642944335795,0.11268615722654829,6.544601440429673,1,0.04560207474934552,-1.3478216073005498,105.47077941894531,-1.4761697497280095,103.84815216064452,1.3749907431896866,102.81147003173828,0.04560207474934552
5423,2017-12-13,104.79468536376952,105.51585388183594,104.70453643798828,104.92990112304688,1755087.0,-0.007258702807536599,-4.142836416394632,0.599986458580283,60.352434733134814,48.78086970412705,-1.582747005038783,-1.579367089032644,1.6516288965900543,-0.9738002087160709,16.775451709314986,0.8563842773437642,-1.0359241588113548,1.5076927185058508,-0.6386361608105062,3.654021597822208,0.4345282788476652,2.5808571581640365,-3.2829728369140554,67.77781539283224,15.975179476273908,1.0731644396581794,12,-1.2169723510742045,1.555015563964858,3.8988094329834126,0.8789215087890767,8.013977050781264,2,0.05032255847539502,3.399914239609873,105.56092071533205,-1.3478216073005498,105.47077941894531,-1.4761697497280095,103.84815216064452,0.05032255847539502
5424,2017-12-14,104.7496109008789,105.47077941894531,103.98336791992188,104.65946197509766,2628431.0,-0.00043012164914801865,-1.0625019836022216,-0.6667042825706008,59.55557093592202,52.08727231746397,-1.4025242303649037,-1.5872734995419506,1.635783844096565,-0.9323967896257273,16.311257907803654,1.4874114990234375,-0.49924304430089705,1.4445888519287138,-0.7463127566775114,3.635490460534939,0.3491380476256012,2.5400396562318264,-3.0542949146484375,52.3810291462466,0.6441991346808393,1.0954508043031095,12,-1.1718978881835938,0.6760940551757812,4.597442626953125,0.9239959716796875,6.147956848144531,3,0.05851982204179973,-4.142836416394632,104.79468536376952,3.399914239609873,105.56092071533205,-1.3478216073005498,105.47077941894531,0.05851982204179973
5425,2017-12-15,104.9749755859375,105.29048919677734,104.2538070678711,104.38902282714844,5749514.0,0.0021514608323638384,-1.4210676359489702,6.499830737982397,65.2581965617234,54.45358808741436,-1.2822440359774987,-1.7946016997048702,1.3479561585885733,-1.1594397141639945,16.002828633434625,1.03668212890625,-0.22923447251824314,1.600090408325201,-0.7131212641235152,3.913302080773917,0.4434845721008429,2.756696244549559,-3.103400278707028,46.80858726460081,-8.121116134512555,1.1566058362243612,12,-1.3972625732421875,-1.1493606567382812,4.394615173339844,0.946533203125,5.057189941406264,4,0.04937743835433239,-1.0625019836022216,104.7496109008789,-4.142836416394632,104.79468536376952,3.399914239609873,105.56092071533205,0.04937743835433239
5426,2017-12-18,107.45398712158205,107.63427734375,105.83135986328124,105.87643432617188,3162259.0,0.023615261845096658,-1.1621582055821458,2.6922866592016077,70.16126830546787,57.411429776133566,-3.4847063492809127,-4.179033987285678,-1.1834364445011403,-3.611337470191117,15.382368092201244,2.6593017578125,0.06017149243319864,3.8830345153808707,0.9356952350283905,6.830373795733351,2.4093648752046306,5.356704155557111,-5.413202866191568,95.0617722534756,39.04658910552968,1.473669640176239,12,-3.1100349426269673,-3.1100349426269673,1.5212135314941264,-1.2845802307129048,1.6767196655273295,0,0.031879248596779375,-1.4210676359489702,104.9749755859375,-1.0625019836022216,104.7496109008789,-4.142836416394632,104.79468536376952,0.031879248596779375
5427,2017-12-19,107.00325775146484,108.67095947265624,107.00325775146484,107.90471649169922,2273947.0,-0.004194626762497045,-2.7000067707098774,-0.5714285714285663,66.66664427677392,60.71003788929217,-2.5614099663023637,-3.6154817787710414,-0.7783281697362838,-3.160309334758665,15.137136180637581,1.667701721191392,0.5182584574697557,3.2429988861083956,-0.07207465455664419,6.558072426773435,1.5854621157758828,4.900535656440908,-4.626863910772798,64.42305814339583,8.297749997333113,1.6575367703325186,12,-1.6451606750488281,-2.1409645080566406,1.8029193878173828,-0.7887763977050781,2.1274490356445312,1,0.04212302901127973,-1.1621582055821458,107.45398712158205,-1.4210676359489702,104.9749755859375,-1.0625019836022216,104.7496109008789,0.04212302901127973
5428,2017-12-20,105.56092071533205,107.72442626953124,105.33555603027344,107.36384582519531,2355456.0,-0.013479374987655945,-1.119996885483973,2.0000084633873705,60.431632336197104,62.36881583631661,-0.6504621732214702,-2.013696415447143,0.6035930485106888,-1.7203000562873,14.368799803693493,2.3888702392577983,0.7081610479857687,1.633892059326186,-1.6916665800716544,4.9594506987240266,-0.028887260372741252,3.2966713790251134,-2.680961624082869,33.653802334590225,-23.777016710657797,1.662779319698921,12,0.4056587219238139,-0.6986274719238423,2.974819183349595,0.6535606384277202,3.677955627441392,2,0.061998336089532646,-2.7000067707098774,107.00325775146484,-1.1621582055821458,107.45398712158205,-1.4210676359489702,104.9749755859375,0.061998336089532646
5429,2017-12-21,106.05672454833984,106.19194793701172,104.65946197509766,105.65106964111328,1884432.0,0.004696850213582682,3.533300232458417,-0.22499820153779276,67.29323260425227,64.10597699012192,-0.7124361026329638,-2.364487135754473,0.05624835912149706,-2.1644744528543924,13.188790622782113,1.5324859619140625,1.0206929442402668,1.960672378540039,-1.4399979988797043,5.361342755959782,0.2603371898301674,3.6610075672499107,-2.713485426578103,40.816284231344,-20.129665825888367,1.7003351887098719,12,0.27043914794921875,-1.1944313049316406,1.74658203125,0.8113174438476562,4.065582275390639,3,0.0636634583517941,-1.119996885483973,105.56092071533205,-2.7000067707098774,107.00325775146484,-1.1621582055821458,107.45398712158205,0.0636634583517941
5430,2017-12-22,105.87643432617188,106.41731262207031,105.74121856689452,105.74121856689452,1434778.0,-0.0016999414505375343,-9.000225695422133,0.33332706413394514,61.76470797414326,64.25576099021488,-0.23934724218480596,-2.0477957227165575,0.17021546609733207,-1.9194050057365928,12.409354694919273,0.6760940551757955,1.43788609066074,1.627133941650385,-1.8058811325136617,5.0601490158144316,-0.08937359543163836,3.3436414787324082,-2.106977576338579,30.33710856892906,-29.060022204466044,1.7165075370820222,12,0.4507293701171875,-1.0141410827636719,1.89306640625,0.991607666015625,-0.6760940551757812,4,0.047424466594549575,3.533300232458417,106.05672454833984,-1.119996885483973,105.56092071533205,-2.7000067707098774,107.00325775146484,0.047424466594549575
5431,2017-12-27,106.37223815917969,106.55252838134766,105.56092071533205,106.05672454833984,1219953.0,0.004682853518474195,1.9333423609465032,2.3334085651410965,70.22221453203892,64.63398913996151,-0.6636182664506123,-2.321852790454301,-0.3628155564437918,-2.3425707451113027,11.49492802630789,0.9916076660156108,1.7596054772765797,1.9065876007080078,-1.4867301542165308,5.299905355632546,0.20992872324573852,3.603246478170277,-2.2106611915205576,42.69667836324057,-19.222438711464413,1.6966588774622726,12,-0.045074462890625,-1.5099449157714844,1.3972625732421875,0.8113136291503906,-2.812553405761733,2,0.034406791015219707,-9.000225695422133,105.87643432617188,3.533300232458417,106.05672454833984,-1.119996885483973,105.56092071533205,0.034406791015219707
5432,2017-12-28,105.29048919677734,106.2370147705078,105.24541473388672,106.2370147705078,1278482.0,-0.010169466969225271,1.095241933533802,-2.999951638254096,64.22767472248002,65.06457136099986,0.4198919716858285,-1.1125504535959294,0.6843523398157032,-1.2045318645762961,10.52293144704623,1.1268234252929688,1.9360997617869202,0.707648849487299,-2.626159929888871,4.041457628863469,-0.9592555402007861,2.374553239175384,-0.7681616287184454,20.588403683061646,-43.49415585166733,1.666904389688082,12,1.0366744995117188,-0.4281959533691406,2.231109619140625,1.8930625915527344,-3.0649642944335795,3,0.03647259709426409,1.9333423609465032,106.37223815917969,-9.000225695422133,105.87643432617188,3.533300232458417,106.05672454833984,0.03647259709426409
5433,2017-12-29,104.70453643798828,105.56092071533205,104.52424621582031,105.2003402709961,1381345.0,-0.0055651062432996445,-1.4210498182596012,0.5238145135939077,58.606566475014965,64.95912642089908,1.1082574240116827,-0.4315789071807501,1.2354675124741163,-0.5428147086840056,10.635770271784637,1.036674499511733,1.8642986371035022,0.04732589721679403,-3.223980564166112,3.3186323585997,-1.588327333474652,1.68297912790824,3.9664230346679545,8.888813658778789,-52.239475611934814,1.6356532306914509,12,1.7578468322753906,0.15775680541992188,2.3550643920898438,2.862133026123047,-4.209815979003906,4,0.042272956833560915,1.095241933533802,105.29048919677734,1.9333423609465032,106.37223815917969,-9.000225695422133,105.87643432617188,0.042272956833560915
5434,2018-01-02,103.88420867919922,104.7496109008789,102.9647216796875,104.47917175292969,2973145.0,-0.007834691663764826,2.142849466337984,1.1999969224140583,50.16721556017573,63.282350754060445,2.0036204013454153,0.48758511977050034,2.0354092101084404,0.37590489784010117,10.90388677854908,1.7848892211914062,1.6919336150164952,-0.8198776245117188,-4.013937395441033,2.3741821464175956,-2.416907509976369,0.7771522609529313,4.703816528320303,25.628108646049746,-31.421778575836413,1.5970298854646559,1,1.9336318969726562,0.9780845642089844,2.1725196838378906,3.9078292846679688,-2.6502914428710938,1,0.05154457767599463,-1.4210498182596012,104.70453643798828,1.095241933533802,105.29048919677734,1.9333423609465032,106.37223815917969,0.05154457767599463
5435,2018-01-03,105.00202178955078,105.59698486328124,104.35296630859376,104.42508697509766,2753898.0,0.010760183136240054,-2.449971436430246,-0.9696985240372902,47.719303715945095,60.788799133002364,0.9946447789820638,-0.4076031484942746,0.9533705418000977,-0.644653726791347,10.243366171726983,1.712776184082017,1.6757895855408549,0.14333496093749432,-2.768111363672645,3.0547812855476337,-1.3123882013675825,1.5990581232425711,3.361071276855455,56.7839986730773,3.4377229138687753,1.455723162305072,1,0.8158187866210938,-0.13972854614257812,0.5814380645751953,2.4745025634765625,-6.292190551757827,2,0.04876368042171597,2.142849466337984,103.88420867919922,-1.4210498182596012,104.70453643798828,1.095241933533802,105.29048919677734,0.04876368042171597
5436,2018-01-04,107.86865997314452,108.31938934326172,105.65106964111328,105.86741638183594,4003075.0,0.02730079035372457,-1.1925954717714509,3.4687516530018265,58.839791922379916,59.919148871403024,-2.0193415493267253,-3.0762639453301546,-1.8608818139308738,-3.410774442498834,9.472192089875048,3.3173675537109375,1.752672634332015,2.7841575622558423,-0.32895554159388496,5.89727066610557,1.2276010103309858,4.340714114180699,-4.903938293457017,91.58249590010332,41.015017460656374,1.5565565519248636,1,-2.2266044616699077,-3.006366729736314,-2.2964687347411967,-0.3921356201171733,-11.394447326660142,3,-0.024736746547261657,-2.449971436430246,105.00202178955078,2.142849466337984,103.88420867919922,-1.4210498182596012,104.70453643798828,-0.024736746547261657
5437,2018-01-05,108.28333282470705,109.43720245361328,107.63427734375,108.0489501953125,2482415.0,0.0038442384624577386,-2.3898224852071004,0.11711849092857636,63.73313631503717,60.285982646829694,-2.495800413572809,-3.180444496576584,-2.201286535728073,-3.7193390404479203,8.540585817494154,1.8029251098632812,1.7756873222771645,2.8981937408447465,-0.23200938593409148,6.028396867623584,1.3330921774553275,4.463295304234165,-5.211517791748065,82.17268356277597,32.38668929045814,1.5651015633894179,1,-2.082370758056655,-3.0379180908203267,-2.9703121185302876,-0.8068084716797017,-10.402847290039091,4,-0.04362303918864319,-1.1925954717714509,107.86865997314452,-2.449971436430246,105.00202178955078,2.142849466337984,103.88420867919922,-0.04362303918864319
5438,2018-01-08,109.0766143798828,109.27494049072266,108.1571273803711,108.96843719482422,2387301.0,0.007325980226891904,3.4284785926944643,0.4615409654632752,66.08578305270493,60.151821585546664,-3.059695410688164,-3.612244476500578,-2.886301738423569,-4.433927810159204,7.191650297379977,1.1178131103515625,1.535276428152855,3.3444133758544723,0.19219426612674795,6.496632485582197,1.7683038209906101,4.9205229307183345,-5.750183850097642,94.42890467619304,43.11345243101799,1.5761095548638637,1,-2.8756523132324077,-3.8311996459960795,-3.7635936737060405,-1.6000900268554545,-11.75502777099608,0,-0.06280988382788122,-2.3898224852071004,108.28333282470705,-1.1925954717714509,107.86865997314452,-2.449971436430246,105.00202178955078,-0.06280988382788122
5439,2018-01-09,109.61749267578124,110.23048400878906,109.11267852783205,109.20281982421876,2813423.0,0.004958700808357586,-2.757610730681571,3.83327456097069,66.86312937717955,60.71831285255069,-3.3998967462339067,-3.8125609504827764,-3.3903145894230846,-4.879214808701406,6.257960722096907,1.1538696289062642,1.378245225597027,3.544990539550767,0.25394911102600304,6.836031968075531,1.899469825288378,5.190511253813156,-6.046631269042948,89.57057444527206,36.128304205164575,1.6455207142623827,1,-3.0198898315429545,-3.9754371643066264,-4.304471969604478,-2.140968322753892,-11.10597991943358,1,-0.08322368988843365,3.4284785926944643,109.0766143798828,-2.3898224852071004,108.28333282470705,-1.1925954717714509,107.86865997314452,-0.08322368988843365
5440,2018-01-10,108.5357437133789,109.7076416015625,108.26530456542969,109.5994644165039,2224640.0,-0.009868397242051907,1.2535194478549547,-2.565204592287488,54.37319798507431,58.95731101399907,-2.124688401789541,-2.4892482086672914,-2.3590692172739125,-3.70503539451839,6.09837433840567,1.4423370361328125,1.3787455168002225,2.2288619995117216,-1.0628558538927706,5.520579852916214,0.5830030728094755,3.8747209262139677,-4.565304950517572,62.99220469384389,14.202548946867232,1.645858926702244,1,-1.938140869140625,-2.893688201904297,-3.279064178466797,-1.0592193603515625,-9.2850341796875,2,-0.06727577687525166,-2.757610730681571,109.61749267578124,3.4284785926944643,109.0766143798828,-2.3898224852071004,108.28333282470705,-0.06727577687525166
5441,2018-01-11,108.73406219482422,109.76172637939452,108.44559478759766,108.9864730834961,2407496.0,0.0018272181556062694,-2.17390344421545,0.2372905669038329,57.14286613879695,58.170110060256505,-2.182235168960048,-2.5619048254904015,-2.6647503970011144,-3.805953118895559,6.695557143053541,1.3161315917968608,1.2587698793055466,2.264016342163089,-1.1734817639814707,5.701514448307648,0.5452672890908019,3.9827653952353756,-4.388020717207226,42.36122131123454,-4.267051500186902,1.7187490530722833,1,-2.1364593505859375,-3.0920066833496094,-3.6351356506347656,-1.4152908325195312,-8.509780883789062,3,-0.0921903472995459,1.2535194478549547,108.5357437133789,-2.757610730681571,109.61749267578124,3.4284785926944643,109.0766143798828,-0.0921903472995459
5442,2018-01-12,110.37471771240234,110.37471771240234,109.04055786132812,109.29296875,2639323.0,0.015088698835131087,1.4666718387440316,-4.2856667875710315,69.54613720344088,59.385617918970496,-3.3814443034210484,-4.030054732893376,-4.395917638666191,-5.365307035472938,7.396451408110891,1.640655517578125,1.3017146579731644,3.6639820098876896,-0.1580920917316746,7.486056111507054,1.7529449590780075,5.575019060697372,-5.675609682915024,100.0,49.593608523106546,1.911037050809683,1,-3.704998016357422,-4.660545349121094,-5.275791168212891,-3.0559463500976562,-10.43890380859375,4,-0.12593921283801413,-2.17390344421545,108.73406219482422,1.2535194478549547,108.5357437133789,-2.757610730681571,109.61749267578124,-0.12593921283801413
5443,2018-01-15,110.06822204589844,110.71726989746094,109.96004486083984,110.51895141601562,1737442.0,-0.002776864782590205,-1.2702548149503636,-0.41666725440273084,66.5427677716888,61.20512372024973,-2.496646550903094,-3.487002357777783,-4.263826675617409,-4.966951752243702,8.188186642664903,0.7572250366210938,1.2142362543913805,3.0938095092773494,-0.8956541341422906,7.083273152696989,1.0990776875675294,5.088541330987169,-4.91506524177791,73.52948497747244,21.004929542360564,1.9947318217098235,1,-2.5331039428710938,-4.182773590087891,-4.969295501708984,-2.74945068359375,-8.888389587402344,0,-0.11072893051863963,1.4666718387440316,110.37471771240234,-2.17390344421545,108.73406219482422,1.2535194478549547,108.5357437133789,-0.11072893051863963
5444,2018-01-16,110.8795394897461,111.9432601928711,110.21245574951172,110.42880249023438,3201667.0,0.007371041602810102,-2.9183715768656135,-1.0000169267747723,69.61132453979258,63.637570478455004,-2.4711967891144866,-4.021730532471523,-5.223374330688074,-5.6735623681514085,8.815445344265605,1.8750381469726562,1.3024757532233906,3.598630523681635,-0.6071704513297931,7.804431498693063,1.4957300361759138,5.701531011187356,-5.169971376291528,71.07847916411694,15.096853684028282,2.102900487505716,1,-2.0823745727539062,-3.8852920532226562,-5.803150177001953,-3.5833053588867188,-10.709342956542969,1,-0.12227641766236941,-1.2702548149503636,110.06822204589844,1.4666718387440316,110.37471771240234,-2.17390344421545,108.73406219482422,-0.12227641766236941
5445,2018-01-17,110.15837097167969,110.91559600830078,109.67157745361328,110.06822204589844,2511736.0,-0.006504072089270396,-1.8163117259961656,0.2000033852976523,64.58334312891142,64.27574283473629,-1.052346165922856,-3.048629096130128,-4.653153854967542,-4.839302572516601,9.355865462998018,1.2440185546875,1.5258597148183952,2.6182922363281307,-1.6278378457363516,6.864422318392613,0.49522719529589665,4.741357277360365,-3.700759808695139,48.96912613481195,-8.33385877147564,2.1230650410322385,1,-0.3696022033691406,-2.7043800354003906,-5.22846794128418,-2.8621368408203125,-10.511024475097642,2,-0.10572830836728964,-2.9183715768656135,110.8795394897461,-1.2702548149503636,110.06822204589844,1.4666718387440316,110.37471771240234,-0.10572830836728964
5446,2018-01-18,110.8795394897461,111.43843841552734,110.03216552734376,110.64515686035156,2409866.0,0.006546651985728902,1.080007673514505,2.599949221394719,72.14285455202744,65.21015597217965,-1.4544587527836086,-3.689150048825752,-5.511284199917299,-5.442757717110396,9.710347102796476,1.4062728881835795,1.988421320491966,3.1681831359863253,-1.3320756662426732,7.668441938215324,0.918053734871819,5.418312537100832,-3.763650443175166,63.35412379127536,1.3488699220397677,2.2501294011145014,1,-0.829345703125,-3.425548553466797,-6.017246246337891,-3.5833053588867188,-11.069931030273438,3,-0.10487805062655498,-1.8163117259961656,110.15837097167969,-2.9183715768656135,110.8795394897461,-1.2702548149503636,110.06822204589844,-0.10487805062655498
5447,2018-01-19,111.51055908203124,112.28581237792969,110.84347534179688,110.8795394897461,3056374.0,0.005691037275127764,-3.102514024066057,2.6922626216593906,76.86834412288954,66.40821831331127,-1.7651821820616362,-4.179463510821435,-6.2558673196160015,-5.919533366025448,9.728218216081594,1.4423370361328125,2.467811184102061,3.5738376617431555,-1.219036733245261,8.366712056731572,1.1774004642489473,5.970274859237364,-3.8153854979042876,70.34492620814589,1.553846310377196,2.3964371974942096,1,-1.2350006103515483,-3.885292053222642,-6.321487426757798,-4.214324951171861,-11.628829956054673,4,-0.10121263729557195,1.080007673514505,110.8795394897461,-1.8163117259961656,110.15837097167969,-2.9183715768656135,110.8795394897461,-0.10121263729557195
5448,2018-01-22,112.10552215576172,112.19566345214844,111.4925308227539,111.69084930419922,1941850.0,0.005335486420553259,1.3636480213382576,0.6571473479307116,83.04349319311113,68.20603651508144,-2.1068712219023666,-4.489142664954329,-6.961274692810321,-6.363863184350919,10.675494418558184,0.7031326293945312,2.613126431798392,3.8415706634521456,-1.157549127931219,8.84069045483551,1.3420107677604562,6.341130559143835,-3.7676591405023885,93.10351872010459,18.07383124087248,2.4995598956916827,1,-1.8299636840820312,-4.480255126953125,-6.916450500488281,-4.809288024902344,-13.395690917968764,0,-0.10855583220106035,-3.102514024066057,111.51055908203124,1.080007673514505,110.8795394897461,-1.8163117259961656,110.15837097167969,-0.10855583220106035
5449,2018-01-23,112.80866241455078,113.3134765625,112.32186889648438,112.80866241455078,2828277.0,0.006272128662958343,-1.0370190423947967,0.0,82.458783836082,71.32665716519341,-2.581178539411084,-4.91236845364088,-7.63528440723185,-6.917949065758492,12.156624438349398,1.2079544067382812,2.6935214318244363,4.207114028930661,-1.0686759016054879,9.48290395946681,1.5692190636625867,6.845008994198736,-3.918086488517602,86.13871134657725,8.437503945999566,2.6378949652680723,1,-1.9291267395019531,-4.669563293457031,-7.8449554443359375,-5.512428283691406,-15.054382324218736,1,-0.10308454782772714,1.3636480213382576,112.10552215576172,-3.102514024066057,111.51055908203124,1.080007673514505,110.8795394897461,-0.10308454782772714
5450,2018-01-24,110.89756774902344,113.18727111816406,110.84347534179688,113.13318634033205,2665176.0,-0.016941027618113447,1.0000065103107045,-100.0,63.680798259355804,72.05309406747773,-0.33506218684800615,-2.746637133500087,-5.6658086530528635,-4.881073730740084,13.269773904118926,2.3437957763671875,2.630485273824746,2.0449626922607393,-3.1622423636019903,7.252167748123469,-0.5586398356706326,4.648565220192111,-1.2993277211555636,26.37367236472504,-47.52389186070836,2.6036025279313675,1,0.279449462890625,-2.7584686279296875,-6.3958587646484375,-3.6013336181640625,-14.838027954101562,2,-0.09673224971081273,-1.0370190423947967,112.80866241455078,1.3636480213382576,112.10552215576172,-3.102514024066057,111.51055908203124,-0.09673224971081273
5451,2018-01-25,110.03216552734376,111.14997100830078,108.96843719482422,110.62712860107422,3182074.0,-0.007803617691942488,1.6593565007928648,0.2661290597794662,57.58998963600185,70.72463322665116,0.8200805760327512,-1.6790704386863382,-4.753783914524618,-3.9008430239575347,14.161357203148716,2.1815338134765625,2.4890593193380255,0.9965641021728686,-4.09967942430778,6.092807628653517,-1.5515576610674486,3.544685865413186,3.281311035156236,24.481442917018903,-46.371285404726,2.5481217632403235,1,1.1087913513183452,-1.8930664062500142,-6.330501556396499,-2.735931396484389,-17.199851989746108,3,-0.09437984775625463,1.0000065103107045,110.89756774902344,-1.0370190423947967,112.80866241455078,1.3636480213382576,112.10552215576172,-0.09437984775625463
5452,2018-01-26,109.13070678710938,110.2485122680664,108.48165130615234,109.9780731201172,3082129.0,-0.008192683802177525,1.545460540778193,1.4242334867856394,50.23257888984099,68.91239001755697,1.705914019457964,-0.5008392688831407,-3.7817959547859346,-2.903745412182701,14.859609973360541,1.7668609619140625,2.6343588233377773,-0.09690551757812216,-4.8786995379989975,4.684888502842753,-2.48780252778856,2.2939914926323155,4.095868988037111,13.432925375443894,-52.18881511883051,2.3908970102104403,1,1.7668571472167969,-0.991607666015625,-4.786754608154297,-1.83447265625,-15.37890625,4,-0.08541224190749708,1.6593565007928648,110.03216552734376,1.0000065103107045,110.89756774902344,-1.0370190423947967,112.80866241455078,-0.08541224190749708
5453,2018-01-29,109.13070678710938,109.9780731201172,108.9864730834961,109.65354919433594,2125598.0,0.0,-1.4444423547113383,0.6170205103271825,47.80488811823968,66.48945263738443,1.74214760553933,-0.1604668650616361,-3.677845205862596,-2.812173448677285,15.209978864351253,0.991600036621108,2.7394703028088827,-0.318214035034174,-4.602407945350961,3.9659798752826134,-2.4603109901925677,1.8238829201242197,3.906072009277352,13.432925375443894,-47.12872257317824,2.1420969551583924,1,1.7668571472167969,-0.991607666015625,-4.020511627197266,-1.83447265625,-15.414962768554688,0,-0.08475137688950907,1.545460540778193,109.13070678710938,1.6593565007928648,110.03216552734376,1.0000065103107045,110.89756774902344,-0.08475137688950907
5454,2018-01-30,109.23887634277344,109.79778289794922,108.64391326904295,108.9864730834961,3241165.0,0.0009911926610635113,-1.4615284457573021,-0.4827520793812929,53.47590839934193,65.25529322298782,1.538572902275888,0.16136368636793463,-3.70772498940012,-2.8308108149302598,14.758321330955686,1.1538696289062642,2.5357356210165136,-0.4777778625488338,-3.875222168301775,2.9196664432041075,-2.1765000154253045,1.2209442903276368,3.6156973540039132,16.0919297961169,-42.337971289716926,1.6987221528764707,1,1.6586875915527344,-1.0997772216796875,-3.8244400024414062,-1.9426422119140625,-15.09043121337892,1,-0.09638551271748796,-1.4444423547113383,109.13070678710938,1.545460540778193,109.13070678710938,1.6593565007928648,110.03216552734376,-0.09638551271748796
5455,2018-01-31,110.12230682373048,110.86150360107422,109.16676330566406,110.78939056396484,4869858.0,0.008087143611629433,3.177788226443483,-2.642928392225558,56.427365401869345,63.50912776185914,0.7258160496117085,-0.33602789429616564,-4.474831051567676,-3.6093070580128455,14.982104008536856,1.6947402954101562,2.4204310380534793,0.1496383666992358,-2.4236418005174727,2.7229185339159443,-1.1370017169091255,1.4362784503075972,2.5573499774218647,61.48646716722666,0.981686346273662,1.286640083608356,1,0.7752571105956889,-1.983207702636733,-4.52757835388185,-2.826072692871108,-14.982254028320327,2,-0.1123117294772582,-1.4615284457573021,109.23887634277344,-1.4444423547113383,109.13070678710938,1.545460540778193,109.13070678710938,-0.1123117294772582
5456,2018-02-01,105.2003402709961,107.99486541748048,105.02005004882812,107.86865997314452,4298294.0,-0.044695454487825415,1.037035102109042,3.9999771261266024,31.62611793034023,58.48221374046477,5.316562555868302,4.612258013116332,0.5101177030890085,1.351174893272514,15.66436413245747,5.102256774902358,2.0489305154468838,-4.638912200927734,-7.865305967594097,-1.4125184342613721,-6.252109084260923,-3.025715317594546,7.311396310356258,3.0863931477918793,-50.256988334804234,1.6131968833331813,2,3.9664230346679688,2.9387588500976562,0.39438819885253906,2.0958938598632812,-9.916053771972656,3,-0.0868894573204565,3.177788226443483,110.12230682373048,-1.4615284457573021,109.23887634277344,-1.4444423547113383,109.13070678710938,-0.0868894573204565
5457,2018-02-02,103.55968475341795,105.2003402709961,103.37939453125,105.03807830810548,3251692.0,-0.015595534323860627,1.0199989843935136,0.5540541313311091,28.8888866891796,52.46503524002793,6.381905586724031,6.198695264523266,2.2061606756358287,3.012560331166398,16.111680236938103,1.8209457397460938,1.7389357727077766,-6.043385314941418,-10.2821071116294,-1.8046635182534345,-8.162746213285402,-3.924024416597433,8.502550635982942,2.4096176691018245,-46.38181481884789,2.1193608983439898,2,4.7867507934570455,4.5794143676757955,2.0350437164306783,3.7365493774414205,-7.2837982177734375,4,-0.10358636414704081,1.037035102109042,105.2003402709961,3.177788226443483,110.12230682373048,-1.4615284457573021,109.23887634277344,-0.10358636414704081
5458,2018-02-05,102.22552490234376,103.12698364257812,101.99114227294922,102.9647216796875,3549553.0,-0.012883004175330504,1.135600757401882,0.4999999999999808,22.850657180783784,45.84191005610591,6.891967824841856,7.371197007493009,3.613314266680277,4.340470903832838,16.737051916075867,1.5685424804687358,1.1944370155837163,-7.034990692138663,-12.408341454330866,-1.6616399299464604,-9.721666073234772,-4.348315311042555,9.142083218405062,2.6423120854321365,-41.540042981433736,2.6866753810961033,2,5.363681793212876,5.426784515380845,3.3692035675048686,5.070709228515611,-7.482116699218764,0,-0.08289245150200353,1.0199989843935136,103.55968475341795,1.037035102109042,105.2003402709961,3.177788226443483,110.12230682373048,-0.08289245150200353
5459,2018-02-06,100.49472045898438,101.9370574951172,97.8083724975586,99.16056060791016,6941544.0,-0.01693123556971543,-1.044644358341259,-1.8048777970440444,21.48933928891381,41.153970170501246,7.478825816392586,8.836558295557623,5.383974746082387,6.05201936068292,17.37120209081853,4.4171524047851705,0.4292244071471032,-8.309656524658209,-14.95395365257717,-1.6653593967392482,-11.631805088617696,-4.987507960698721,9.935241076984497,20.58010403880998,-22.046784384069678,3.3221485639594817,2,3.9844512939453125,5.066204071044922,5.1676177978515625,6.801513671875,-5.5529937744140625,1,-0.06745604554615825,1.135600757401882,102.22552490234376,1.0199989843935136,103.55968475341795,1.037035102109042,105.2003402709961,-0.06745604554615825
5460,2018-02-07,101.23391723632812,101.77479553222656,100.36851501464844,101.34209442138672,3893346.0,0.007355578223091186,1.8888871474582514,-0.08108262662190986,21.572768232362634,37.152056681208,5.838683440558611,7.928792120949069,4.68968620606239,5.309184504432693,18.515690266571006,1.406280517578125,-0.5234950837244128,-7.20536842346192,-14.664317326358614,0.253580479434774,-10.93484287491026,-3.47589397201358,7.681453615031515,33.6283033395148,-6.113313102353715,3.729474451448345,2,3.1010208129882812,4.327007293701172,4.106149673461914,6.06231689453125,-5.4989013671875,2,-0.06999108895877992,-1.044644358341259,100.49472045898438,1.135600757401882,102.22552490234376,1.0199989843935136,103.55968475341795,-0.06999108895877992
5461,2018-02-08,98.70983123779295,100.85530090332031,97.95260620117188,100.3504867553711,4583497.0,-0.02493320487285655,1.1904783837779018,15.166372804852378,16.061169378900303,33.35523340221459,7.3619880179088995,10.185603451440883,7.254978087468331,7.8070014790808955,19.874117836867946,3.28131103515625,-1.6551715805927074,-9.228242874145522,-17.858931616878834,-0.5975541314122097,-13.543587245512185,-4.912898502778859,8.872699811110564,12.195111881760191,-22.697385684961986,4.315344371366658,2,5.625106811523452,6.851093292236342,6.6302356719970845,8.58640289306642,-2.109413146972642,3,-0.03616436577409565,1.8888871474582514,101.23391723632812,-1.044644358341259,100.49472045898438,1.135600757401882,102.22552490234376,-0.03616436577409565
5462,2018-02-09,96.47421264648438,99.05238342285156,95.9153060913086,98.25910186767578,5322847.0,-0.022648388344651882,-1.1614874508165052,1.0879122412157418,11.873336586190149,29.362838787542415,8.508209865766489,11.938530363504867,9.47761289859261,10.015318938952717,21.16049939605473,3.1370773315429688,-2.496962404421822,-10.768836212158206,-20.712291393016955,-0.8253810312994574,-15.740563802587587,-5.797108621728825,9.935419376257755,7.7500214229266575,-18.962116207292375,4.971727590429377,2,6.914192199707031,8.140178680419922,8.777961730957031,10.822021484375,-1.496421813964858,4,-0.012334136914091687,1.1904783837779018,98.70983123779295,1.8888871474582514,101.23391723632812,-1.044644358341259,100.49472045898438,-0.012334136914091687
5463,2018-02-12,97.88048553466795,98.74588775634766,97.23143768310548,97.8083724975586,3306896.0,0.014576671315646328,-1.4705896995494827,-0.0404019679502718,14.795882016387012,25.065058078325208,5.965617224393384,10.089669226667851,8.065711150715558,8.59036487174744,22.364647810255565,2.2716751098632812,-3.2443695622758497,-8.753176498413097,-19.434122364564672,1.9277693677384775,-14.093649431488885,-3.41270356533731,7.059940857673482,32.634682363613244,12.884430353933876,5.340472933075786,2,5.507919311523452,6.733905792236342,7.8427028656006,9.41574859619142,-2.4880294799804545,0,-0.016393451567576323,-1.1614874508165052,96.47421264648438,1.1904783837779018,98.70983123779295,1.8888871474582514,101.23391723632812,-0.016393451567576323
5464,2018-02-13,97.32158660888672,98.20500946044922,97.32158660888672,97.61004638671876,2468538.0,-0.005710013826844773,-5.125102488825412,-4.000105797715754,15.803781619996968,20.551326547006056,5.203474325699489,10.09851701222206,8.62108910347564,9.10555240484122,23.116605965655623,0.8834228515625,-3.9103100459256837,-8.634177780151362,-19.88620675126566,2.617851190962938,-14.260192265708511,-3.008163294594212,6.355322941310121,24.0000520823161,4.8774539424446175,5.626014485557146,2,4.6334991455078125,7.292804718017578,8.401601791381836,9.974647521972656,-1.65869140625,1,-0.026491331426015785,-1.4705896995494827,97.88048553466795,-1.1614874508165052,96.47421264648438,1.1904783837779018,98.70983123779295,-0.026491331426015785
5465,2018-02-14,98.51151275634766,99.0704116821289,96.2218017578125,98.4213638305664,3831980.0,0.012226744229345332,3.7164493961901877,-0.31251818350126737,21.447693197258573,19.420390465552536,2.451114889281257,8.423158648165582,7.474816910630054,7.891344764966249,24.3255736599661,2.8486099243164062,-4.59087874503426,-6.861908721923825,-18.400049188815913,4.676231744968263,-12.63097895536987,-1.0928384884777813,4.07877230960483,52.55484598336667,32.70105238761263,5.769070233446042,2,2.0463104248046875,6.102878570556641,7.608316421508789,8.784721374511719,-5.426788330078139,2,-0.0362372475246282,-5.125102488825412,97.32158660888672,-1.4705896995494827,97.88048553466795,-1.1614874508165052,96.47421264648438,-0.0362372475246282
5466,2018-02-15,99.2507095336914,100.29640197753906,98.69180297851562,99.62931823730469,2828531.0,0.00750365877714243,-1.144581138886198,-4.199813811780636,25.315289796699517,19.02332414416586,0.8707818815862254,7.133845797007581,6.742265721446202,7.130479078415476,25.130468735387257,1.7848892211914062,-5.418104161455673,-5.541270446777347,-17.083139651436298,6.000598757881605,-11.312205049106822,0.22966415555212905,2.4050784758109387,76.13171519175813,53.17449306548062,5.770934602329478,2,0.2704353332519531,5.363681793212891,6.869119644165039,8.045524597167969,-7.806640625,3,-0.035422352959173065,3.7164493961901877,98.51151275634766,-5.125102488825412,97.32158660888672,-1.4705896995494827,97.88048553466795,-0.035422352959173065
5467,2018-02-16,100.22428131103516,100.38654327392578,99.34085083007812,100.06201934814452,3325433.0,0.009809217303512252,3.2963137107391387,-0.42857430730482343,28.780032217593444,19.682143592700264,-0.6992009282493825,5.556252918985592,5.82166287670583,6.142118976694505,25.613380779088025,1.135833740234375,-6.4262854543999595,-4.003384780883792,-15.262304988972389,7.255535427204805,-9.63284488492809,1.6260753231605065,0.6278392299200704,96.1039127575424,68.97008418095092,5.6294601040442975,2,-1.2980995178222656,4.390110015869141,5.895547866821289,7.071952819824219,-9.735763549804673,4,-0.03615753760277496,-1.144581138886198,99.2507095336914,3.7164493961901877,98.51151275634766,-5.125102488825412,97.32158660888672,-0.03615753760277496
5468,2018-02-19,99.9358139038086,101.28800201416016,99.71946716308594,101.16180419921876,1639650.0,-0.0028782187654838864,1.121955876661076,-7.5556234718820665,28.02383157138928,20.4081982907531,-0.8601383370763784,5.150308360653355,6.165198625640656,6.393819334300076,25.94219148898762,1.5685348510742188,-6.742279052483056,-3.6833667755126953,-14.454477154597996,7.087743603572605,-9.068921965055353,1.702188414029962,-4.0205078125,73.30961979528249,42.92928828782425,5.385555189542653,2,-1.0907630920410156,4.678577423095703,6.256132125854492,7.360420227050781,-8.167221069335938,0,-0.0496120747669232,3.2963137107391387,100.22428131103516,-1.144581138886198,99.2507095336914,3.7164493961901877,98.51151275634766,-0.0496120747669232
5469,2018-02-20,101.1798324584961,101.57646942138672,99.61128997802734,100.15216827392578,2840210.0,0.012448175544804263,1.1584252997812916,-0.8382319080482562,29.2294775312716,21.258943768409647,-2.23141028242037,3.1520236396624455,4.970043540062562,5.118454949544116,25.7857396470343,1.965179443359375,-6.86029733784315,-1.8579067230224666,-11.760827612341984,8.045014166297051,-6.809367167682225,3.093553721637292,-5.157072448730474,92.59268758005662,63.414605677509556,4.951460444659759,2,-2.4339447021484375,3.434558868408203,5.530450820922852,6.116401672363281,-8.96051025390625,1,-0.05719891270014277,1.121955876661076,99.9358139038086,3.2963137107391387,100.22428131103516,-1.144581138886198,99.2507095336914,-0.05719891270014277
5470,2018-02-21,100.17019653320312,101.25194549560548,99.82763671875,101.19786071777344,2479019.0,-0.009978628158997194,1.507952927268293,-1.0,35.72159016341607,23.44343496668918,-1.5517099874720515,3.496028464257904,5.984397859007117,6.074003096148971,26.623902882277484,1.424308776855483,-6.791322708772228,-2.331174087524417,-11.582226047449026,6.919877872400193,-6.956700067486722,2.294351892437888,-3.9252881469726617,51.250069426261376,17.996130412292587,4.625525979962305,2,-1.4243087768554688,4.444194793701172,7.7255096435546875,7.12603759765625,-6.851097106933608,2,-0.04499643094013883,1.1584252997812916,101.1798324584961,1.121955876661076,99.9358139038086,3.2963137107391387,100.22428131103516,-0.04499643094013883
5471,2018-02-22,99.64734649658205,100.1161117553711,98.43939208984376,99.34085083007812,2966769.0,-0.005219616759439716,1.6956340420834204,-0.2982449628056977,38.14206088455765,26.362182110952233,-0.9855267733017712,3.373968291994771,6.453677879702795,6.529100191317411,28.720841248867913,1.7308044433593608,-6.549623493260583,-2.334783172607402,-10.950004459992641,6.280438114777837,-6.642393816300029,1.9728274710852247,-3.1891756689453388,38.50572616085799,1.2944130662268236,4.307610643692621,2,-0.7482109069824361,4.967044830322251,8.974033355712876,7.355915069580064,-7.6984634399414205,3,-0.06585847291515812,1.507952927268293,100.17019653320312,1.1584252997812916,101.1798324584961,1.121955876661076,99.9358139038086,-0.06585847291515812
5472,2018-02-23,99.80960845947266,100.2062530517578,99.34085083007812,100.0079345703125,1512777.0,0.001628362104917347,1.9090955721119618,-0.6470763945933536,42.117628082102705,29.39793167380953,-0.6983458765137982,2.6114802708848686,6.235720933390297,6.29934099112927,31.16747293087827,0.8654022216796733,-6.363087979495276,-1.7064662933349553,-9.677839147288836,6.264906560618925,-5.692152720311896,2.279220133641985,-3.1467056880859445,43.678118988382046,2.0075563079762944,3.985686426976937,2,-0.9104728698730469,4.804782867431641,8.942483901977539,7.058433532714844,-8.635978698730455,4,-0.08381497212443278,1.6956340420834204,99.64734649658205,1.507952927268293,100.17019653320312,1.1584252997812916,101.1798324584961,-0.08381497212443278
5473,2018-02-26,99.88172912597656,100.62092590332031,99.44902801513672,100.38654327392578,1989614.0,0.0007225824008034731,1.4074007319232968,2.5453741104058474,47.75725947189833,32.94831810179857,-0.510412030530432,1.9087861883698878,6.132296856809631,6.143624194943158,33.65378214837033,1.1718978881835938,-5.780502488245389,-1.1718967437744112,-8.313170621155678,5.969377133606855,-4.7425336824650515,2.398740194916229,-3.0222836885898516,45.97709535656848,1.5710371919031303,3.5706369386906367,2,-0.9825935363769531,4.732662200927734,9.068683624267578,6.918701171875,-5.4989013671875,0,-0.09404333952708033,1.9090955721119618,99.80960845947266,1.6956340420834204,99.64734649658205,1.507952927268293,100.17019653320312,-0.09404333952708033
5474,2018-02-27,98.70983123779295,100.02596282958984,98.38530731201172,99.88172912597656,2841687.0,-0.011732855432504019,1.2469111293381328,2.3214442244623736,41.04859355798085,35.1261959196566,0.9824304397110808,2.373099752564272,7.260081477542158,7.245853328634141,36.56963567030328,1.640655517578125,-4.843024530032125,-1.817342376708993,-7.890432689338738,4.255747935920752,-4.853887533023865,1.2192027796058795,-1.6617048410462445,11.320714544253924,-33.02561862993622,3.036545156314874,2,1.2710571289062642,5.904560089111342,10.240581512451186,8.090599060058608,-4.507301330566392,1,-0.07031962588000773,1.4074007319232968,99.88172912597656,1.9090955721119618,99.80960845947266,1.6956340420834204,99.64734649658205,-0.07031962588000773
5475,2018-02-28,97.75428009033205,98.69180297851562,97.61004638671876,98.4574203491211,2494558.0,-0.009680405036444406,-1.1818237774290186,0.6000013020578832,46.18703459025686,37.44527867449631,2.0330713494752928,2.4818040142690876,8.152240960783786,8.12403252603491,39.16220667378445,1.0997848510741903,-4.030990557114933,-2.154492187499983,-6.338810686248195,2.029826311248229,-4.246651436874089,-0.062332938125877035,-0.5250199725997362,4.790417644346038,-41.82081473393415,2.092159249374107,2,1.838977813720689,6.797008514404283,11.755037307739244,9.429271697998033,-3.1010208129882812,2,-0.05662113086636722,1.2469111293381328,98.70983123779295,1.4074007319232968,99.88172912597656,1.9090955721119618,99.80960845947266,-0.05662113086636722
5476,2018-03-01,96.05953979492188,97.7001953125,95.68092346191406,97.3576431274414,3925445.0,-0.01733673752028153,1.036369511777582,1.8461513422018125,48.270670376130454,39.61090513655598,3.60683772419236,3.6434267148150923,9.682671384591544,9.722124381553442,41.396183630396,2.073356628417983,-3.263731051746575,-3.3921924591064396,-7.114208420613437,0.3298235024005578,-5.253200439859938,-1.531184478352941,5.516929626464844,7.664294451239853,-42.05070017882691,1.8610079807535005,3,2.5691566467285156,7.355907440185547,13.598518371582031,11.124011993408203,-1.1358413696289205,3,-0.028528560250267065,-1.1818237774290186,97.75428009033205,1.2469111293381328,98.70983123779295,1.4074007319232968,99.88172912597656,-0.028528560250267065
5477,2018-03-02,92.83231353759766,95.03187561035156,92.32749938964844,94.97779083251952,5740289.0,-0.03359610366876675,1.4,1.6527785124452563,31.723247550481943,40.02195135645516,6.34219370350587,6.351419241339002,12.719229983501208,12.839431993920329,43.40085049524116,3.7320404052734375,-2.7667427938498292,-6.083050155639654,-10.362530427335955,-1.8035698839433536,-8.222790291487811,-3.9433100197914968,8.626244964599607,6.086918924488241,-43.89713966124151,2.1397401358481534,3,4.119670867919922,8.762187957763672,16.807714462280273,14.351238250732422,0.811309814453125,4,-0.009516411336654151,1.036369511777582,96.05953979492188,-1.1818237774290186,97.75428009033205,1.2469111293381328,98.70983123779295,-0.009516411336654151
5478,2018-03-05,93.75180053710938,94.07632446289062,92.03903198242188,92.0931167602539,3128730.0,0.00990481616230876,-1.3061251808191376,-0.773107122028937,37.40456494644437,40.93029440258547,4.976597264770547,5.022034671292602,11.662326638334306,11.815696505189209,45.09026200874954,2.03729248046875,-2.3986916285638955,-4.739876937866214,-9.30764239724239,-0.17211147849003794,-7.023759667554302,-2.455994208178126,7.341515600585936,21.444639843035812,-30.511512460200198,2.283882729688089,3,2.893688201904297,7.698467254638672,15.766530990600586,13.431751251220703,0.6490554809570312,0,-0.02749996012446365,1.4,92.83231353759766,1.036369511777582,96.05953979492188,-1.1818237774290186,97.75428009033205,-0.02749996012446365
5479,2018-03-06,93.71574401855469,95.06793212890624,93.48136138916016,94.6352310180664,2377692.0,-0.000384595478146732,-1.285709575128716,-0.5543473761194442,31.5789411988805,40.47000007319262,4.294098213716467,4.768680225384841,11.541730919122358,11.748395648333457,45.583890675402536,1.5865707397460795,-2.170523035917668,-4.436984634399408,-9.37034943556948,0.4963801667706633,-6.903667034984451,-1.9703022338143654,6.834315069824214,25.203212873512605,-25.575200732123527,2.4666824005850385,3,2.6142349243164062,7.734523773193359,15.802587509155273,13.46780776977539,0.8113174438476562,1,0.007118160851417921,-1.3061251808191376,93.75180053710938,1.4,92.83231353759766,1.036369511777582,96.05953979492188,0.007118160851417921
5480,2018-03-07,94.14844512939452,94.52706146240234,92.68807983398438,93.1568374633789,2572548.0,0.004617165614714258,1.103086936795449,-1.0784357653149972,29.929075715395186,39.55744616550791,3.260230780511094,3.9821005889635472,10.959987947394083,11.208046430044092,46.160220037642105,1.8389816284179688,-1.8972038818811825,-3.650009918212902,-8.668633905419696,1.3686140689938924,-6.159321911816292,-1.140697924609512,5.890952332626966,37.261125037060744,-9.884359958103829,2.5093119936033945,3,2.1815338134765767,7.30182266235353,15.369886398315444,13.035106658935561,-0.2163543701171733,2,0.0005744627832962035,-1.285709575128716,93.71574401855469,-1.3061251808191376,93.75180053710938,1.4,92.83231353759766,0.0005744627832962035
5481,2018-03-08,95.14005279541016,95.4645767211914,93.6075668334961,94.1304168701172,2474647.0,0.010532384944359041,1.2391367343277815,1.0181808389499278,30.028363081002567,38.214194498719,1.74559419782112,2.855757841082635,9.811804383049292,10.12569865756845,46.061639583220035,1.8570098876953125,-1.7319958294130515,-2.4799133300781193,-7.61463757341258,2.654810913256341,-5.0472754517453495,0.0874487915891109,4.419322737835344,90.5263556447428,47.52594067799522,2.5673621216672298,3,1.1899261474609375,4.876895904541016,14.378278732299805,12.043498992919922,0.1081695556640625,3,-0.0051165992004775784,1.103086936795449,94.14844512939452,-1.285709575128716,93.71574401855469,-1.3061251808191376,93.75180053710938,-0.0051165992004775784
5482,2018-03-09,95.28428649902344,95.86122131347656,94.76143646240234,95.55472564697266,2588767.0,0.0015160145425128224,1.4898050832088297,-0.26785808742963313,31.518659731876014,36.40990563871652,0.9967571146131178,2.759276592714727,9.54431587120547,9.898558921501603,45.50556964602174,1.0997848510742188,-1.7538984114020195,-2.2761833190917997,-7.493713871952679,2.941347233769079,-4.884948595522246,0.3325819573386468,3.823868421172648,84.90564531260604,43.849704184840164,2.608765276430441,3,0.7482109069824219,3.335399627685547,13.368644714355469,11.89926528930664,0.32452392578125,4,-0.0037843393384089374,1.2391367343277815,95.14005279541016,1.103086936795449,94.14844512939452,-1.285709575128716,93.71574401855469,-0.0037843393384089374
5483,2018-03-12,96.27588653564452,96.47421264648438,95.60881042480469,96.1857452392578,2070851.0,0.01040675302355587,2.555520727215528,-0.33331452591192484,30.116940612827577,35.195277533699496,-0.6259465175358372,1.729998262624818,8.45733215707773,8.83257571129269,44.78975771914659,1.1899261474609375,-1.8060651123805087,-1.2043533325195455,-6.450434101929162,4.041727436890071,-3.8273937172243535,1.4186870521852626,2.4081210082851214,94.76177618003574,57.73705891977539,2.6230403847048054,3,-0.910469055175767,1.307121276855483,11.966880798339858,10.907665252685561,0.7391967773437642,0,-0.027340835574847566,1.4898050832088297,95.28428649902344,1.2391367343277815,95.14005279541016,1.103086936795449,94.14844512939452,-0.027340835574847566
5484,2018-03-13,94.743408203125,96.65450286865234,94.4008560180664,96.27588653564452,2625398.0,-0.015917571758242266,-1.0325256396582985,-17.000846381718,28.891997535767487,33.27360674986734,0.31818664238042516,3.22475749203754,9.901098336735203,10.29323914644641,44.146347168506864,2.2536468505859375,-2.029599409300147,-2.6079227447509794,-7.995221703706775,2.7793762142048166,-5.301572224228877,0.08572673472691861,3.5419008071141747,51.81818356681356,15.907443023135933,2.6936494794778976,3,0.1262054443359375,2.2446365356445312,12.877349853515625,12.440143585205078,2.884674072265625,1,-0.0036155780286495354,2.555520727215528,96.27588653564452,1.4898050832088297,95.28428649902344,1.2391367343277815,95.14005279541016,-0.0036155780286495354
5485,2018-03-14,94.94172668457031,95.42852020263672,94.2926788330078,94.47296905517578,2671670.0,0.0020932166702314348,-1.739151633349526,-0.3058820600901131,31.223007740647702,31.37942201259148,-0.3587779035350991,2.8936458666156284,9.578507157236643,10.045120489566798,43.2761119719569,1.1358413696289205,-2.406296093792207,-2.231114959716791,-7.692601263966523,3.2303713445329407,-4.96185811184165,0.49962819240806766,2.96880570399982,43.78693335470042,7.865524043003788,2.7307431521248637,3,-0.5949592590332031,1.9651870727539062,10.07832145690918,10.619197845458984,2.8486175537109233,2,-0.004367576161171338,-1.0325256396582985,94.743408203125,2.555520727215528,96.27588653564452,1.4898050832088297,95.28428649902344,-0.004367576161171338
5486,2018-03-15,95.73501586914062,96.00545501708984,94.94172668457031,95.10398864746094,2941129.0,0.008355537783780731,-1.2264184085719305,1.3461694959391937,34.520563985765264,31.69023494984518,-1.3443104738259848,1.9220073776288586,8.57518667483896,9.197502202062353,42.937452622634595,1.0637283325195312,-2.595708559657936,-1.2620410919189453,-6.667963925477878,4.143881741639987,-3.9650025086984186,1.440920324860528,1.8232264950606094,61.06877626635765,25.049195585946045,2.7029614167794684,3,-1.3882484436035156,1.0727348327636719,9.212915420532227,9.825908660888672,0.072113037109375,3,-0.018832452196254734,-1.739151633349526,94.94172668457031,-1.0325256396582985,94.743408203125,2.555520727215528,96.27588653564452,-0.018832452196254734
5487,2018-03-16,96.60041809082031,96.9790267944336,95.77107238769531,96.43814849853516,9043714.0,0.009039557927922548,1.6274529327325982,0.2571514931689034,38.242896882326164,31.78338294272094,-1.8092596559384901,0.8128705301390085,7.492110623709976,8.290168162905104,42.42260090561305,1.2440109252929688,-2.8171996186949286,-0.21544570922851847,-5.404497628469343,4.973606210012306,-2.809971668848931,2.379080250391894,0.6266716504741652,85.90619275500214,49.03337515907747,2.5945259596204115,3,-1.7668647766113281,0.20733261108398438,8.347513198852539,8.960506439208984,-2.1094207763671875,4,-0.013997824921159308,-1.2264184085719305,95.73501586914062,-1.739151633349526,94.94172668457031,-1.0325256396582985,94.743408203125,-0.013997824921159308
5488,2018-03-19,94.97779083251952,96.23983001708984,94.56311798095705,96.04151153564452,2827791.0,-0.016797310926493725,1.296303262073369,-6.555268230758381,37.0463113317169,32.3908685130361,0.006216686274399308,2.1555249994533057,8.848147271044454,9.872517410268827,42.526619072650576,2.037300109863267,-3.0048053820375884,-1.590171813964858,-6.623012553975599,3.442668926045883,-4.106592183970221,0.9262485560405054,2.0012359619140767,25.503471975688935,-13.998341293207734,2.5164203700053704,3,-0.14423751831053266,1.8299598693847798,9.023607254028335,9.63660049438478,-0.5589065551757528,0,0.006643864705148772,1.6274529327325982,96.60041809082031,-1.2264184085719305,95.73501586914062,-1.739151633349526,94.94172668457031,0.006643864705148772
5489,2018-03-20,95.3924560546875,95.4645767211914,94.2926788330078,94.56311798095705,1826217.0,0.004365917742803482,1.4074007319233262,-0.7796577346798123,41.48243571704103,33.674575179885636,-0.1627048753376812,1.3544991484718025,8.148776571302477,9.379993779005233,42.82863922188308,1.171897888183608,-2.647678660339622,-0.8861377716064425,-5.4457509683919625,3.6734754251790775,-3.1659443699991954,1.3936688267863104,1.5865707397460938,40.939492480936394,-2.831090243809811,2.2798065983927587,3,-0.09915924072265625,1.4152946472167969,8.608942031860352,9.221935272216797,-0.30649566650390625,1,0.017010016571651576,1.296303262073369,94.97779083251952,1.6274529327325982,96.60041809082031,-1.2264184085719305,95.73501586914062,0.017010016571651576
5490,2018-03-21,95.66289520263672,96.69055938720705,95.44654846191406,95.73501586914062,2280475.0,0.002835016091777609,-3.9285897804041854,-0.08696172138763568,48.40578625779107,35.71651108841769,-0.2187293206106773,0.7684704840924326,7.625777799806755,8.995054642729698,42.885784541306506,1.2981033325195455,-2.4203019894656137,-0.39033355712891193,-4.569771174747956,3.789104060490132,-2.480052365938434,1.69938525168061,-3.6238632202148438,51.00665994518706,2.5586261270490596,2.0897188088095255,3,-0.027042388916015625,1.1448554992675781,7.621843338012695,8.951496124267578,-0.43270111083984375,2,0.020542835010284533,1.4074007319233262,95.3924560546875,1.296303262073369,94.97779083251952,1.6274529327325982,96.60041809082031,0.020542835010284533
5491,2018-03-22,93.08472442626952,95.4645767211914,92.21932220458984,94.743408203125,4375717.0,-0.026950582782446886,1.093023370245807,22.99873056172663,51.07034707663632,37.88892079339106,2.2766466517348505,2.9827020658199643,9.909829775071032,11.413783615439016,42.90416775941569,3.443572998046875,-2.159177270387147,-2.640373229980483,-6.659079608588428,1.378333148627462,-4.649726419284448,-0.6310200406765176,-0.9526618957519446,18.18184732569889,-34.15296787007409,2.009353189303972,3,1.5144500732422017,3.72302627563478,9.501382827758803,11.52966690063478,4.4171524047851705,3,0.05055200883941957,-3.9285897804041854,95.66289520263672,1.4074007319233262,95.3924560546875,1.296303262073369,94.97779083251952,0.05055200883941957
5492,2018-03-23,91.4440689086914,92.5438461303711,90.88516235351562,92.32749938964844,4099601.0,-0.01762540016839864,1.520558586028393,0.5326093456052428,40.77810738381895,39.07349487905676,3.7048899297894167,4.178744592267805,11.178346515424892,12.883838312880968,43.09389877359327,2.199562072753892,-1.9397797543942659,-3.8627517700195284,-7.832568697654551,0.1070651576154944,-5.847660233837033,-1.877843306202024,5.246490478515639,9.62736143509542,-44.68924169278745,1.98490846381751,3,2.488025665283203,4.786746978759766,10.623699188232422,13.17032241821289,5.5349578857421875,4,0.04771288121392758,1.093023370245807,93.08472442626952,-3.9285897804041854,95.66289520263672,1.4074007319233262,95.3924560546875,0.04771288121392758
5493,2018-03-26,90.48851776123048,92.11114501953124,89.94763946533203,91.69647216796876,2776987.0,-0.010449569434788142,1.123894799519206,1.3673451763059943,37.986566507149895,40.0840025425437,4.194239287145777,4.6319823409425425,11.7528633855231,13.622637026636866,43.63450181740027,2.1635055541992045,-1.818574718766115,-4.34864234924315,-8.261697564304242,-0.4355871341820574,-6.305169956773696,-2.3921147417126036,6.085933685302734,8.021425467975138,-47.91329330026849,1.9565276075305427,3,2.9748153686523295,5.273536682128892,11.28176879882811,14.125873565673814,7.896789550781236,0,0.04423190535382471,1.520558586028393,91.4440689086914,1.093023370245807,93.08472442626952,-3.9285897804041854,95.66289520263672,0.04423190535382471
5494,2018-03-27,91.76859283447266,93.03063201904295,91.64238739013672,92.1291732788086,3192700.0,0.014146270763544466,-3.529410300450505,0.2985050117161101,41.666666666666714,41.24440908987914,2.7354744521681766,2.956821832691517,10.072617329991246,12.141128163952999,43.71656393246515,2.5421142578124716,-1.7104506127891455,-2.721505355834964,-6.413359525274586,0.9703488136046587,-4.567432440554782,-0.8755782711151454,4.540786132812514,27.00541294036708,-29.998774810622677,1.8459270847198115,3,1.6947402954101562,3.9934616088867188,9.961128234863281,12.84579849243164,7.121528625488281,1,0.02888015780792852,1.123894799519206,90.48851776123048,1.520558586028393,91.4440689086914,1.093023370245807,93.08472442626952,0.02888015780792852
5495,2018-03-28,92.21932220458984,92.21932220458984,90.18202209472656,90.957275390625,3370440.0,0.004911586373893551,2.2285650378735213,-3.5000423172950783,39.370066496436365,41.78324270217593,2.0763065797786027,2.1820404735955776,9.241952807253114,11.493859120173667,43.717121747825395,2.0373001098632812,-1.6610000463134327,-1.994028091430664,-5.47967509475464,1.4916189118933119,-3.736851593092652,-0.2512045897686761,3.8355871826172034,41.17651939661133,-11.108678520933104,1.7428235016619846,3,1.2440109252929688,3.3804702758789062,9.460817337036133,12.395069122314453,7.211677551269531,2,0.031085005995100223,-3.529410300450505,91.76859283447266,1.123894799519206,90.48851776123048,1.520558586028393,91.4440689086914,0.031085005995100223
5496,2018-03-29,93.31909942626952,93.89603424072266,92.05706024169922,92.21932220458984,3039514.0,0.011925670189158355,-1.582282549307393,0.8714234761423908,43.3128602456043,42.34657196476239,0.668044378856564,0.9132525393223858,7.743937526765606,10.206260208234994,42.92837137761668,1.8389739990234375,-1.4439920755958013,-0.7572288513183736,-4.151558788525634,2.6371010858888866,-2.4543938199220037,0.9399361172852565,2.491519164062524,85.3881172660588,35.6912872644063,1.6971649686036319,3,1.4210854715202004e-14,1.9651832580566548,8.36104011535646,11.29529190063478,9.988174438476577,3,0.020479137467858788,2.2285650378735213,92.21932220458984,-3.529410300450505,91.76859283447266,1.123894799519206,90.48851776123048,0.020479137467858788
5497,2018-04-03,91.94888305664062,93.01260375976562,91.55223846435548,92.5438461303711,2811642.0,-0.014683128942017731,-1.1038903940954605,-0.5409850849809297,35.645932893257594,42.19097436048913,1.4628901384651698,2.3335324550287737,8.671440237747476,11.388136216389015,41.486892045917465,1.766860961914034,-1.320664031706059,-2.083273696899411,-5.5675674094127885,1.401020015613966,-3.825420553156107,-0.3411268406427155,3.627216368691421,50.6849923868265,6.41227686323348,1.7421468562566915,4,1.3702163696289062,3.335399627685547,9.807880401611328,12.665508270263672,12.530288696289062,1,0.060392183024055024,-1.582282549307393,93.31909942626952,2.2285650378735213,92.21932220458984,-3.529410300450505,91.76859283447266,0.060392183024055024
5498,2018-04-04,91.1736297607422,92.34552764892578,89.99271392822266,92.03903198242188,3174747.0,-0.008431350878083665,2.18293287094377,1.4545477860559113,37.531484535137444,41.751979784722074,1.834714786394855,3.062761636977868,8.96666319473563,11.967909433335961,40.05706522209451,2.352813720703125,-1.3271662576913172,-2.7296184539794837,-6.440957166610332,0.9817202586513645,-4.585287810294915,-0.8739490976640525,4.177331266189839,30.25413591443619,-12.524462969460913,1.855669356315425,4,2.1454696655273295,4.11065292358397,10.583133697509751,13.440761566162095,12.944961547851562,2,0.06367408042134448,-1.1038903940954605,91.94888305664062,-1.582282549307393,93.31909942626952,2.2285650378735213,92.21932220458984,0.06367408042134448
5499,2018-04-05,94.38282775878906,94.743408203125,92.4356689453125,92.63399505615234,3651008.0,0.03519875216626156,-1.1512518980274737,-2.020832231332132,48.3871138197062,41.74990506937931,-1.7128885642373177,-0.09897203008640076,5.2821610530032785,8.646119321049241,38.75797075741516,3.5697784423827983,-1.3912029220828828,0.4462253570556669,-3.270005192675214,4.162455906786548,-1.4118899178097735,2.3043406319211073,0.7520004056789844,92.40994213749211,47.703402331827334,1.8581152748654408,4,-1.6767196655273438,0.603973388671875,7.373935699462891,10.231563568115234,9.717727661132812,3,0.042406862013624425,2.18293287094377,91.1736297607422,-1.1038903940954605,91.94888305664062,-1.582282549307393,93.31909942626952,0.042406862013624425
5500,2018-04-06,94.20252990722656,94.38282775878906,93.13880920410156,93.85997772216795,2699123.0,-0.0019102823664415292,2.5384264835129065,0.1958747595136695,45.4153036545918,41.12156691137436,-1.96854158738104,0.09021061590664203,5.036869661327131,8.736822597881016,37.22815158979412,1.2440185546875,-1.324948756999646,0.2632232666015568,-3.4537349962747896,3.9801815294779033,-1.5952558648366164,2.12170239803973,0.7248107092760421,88.61475261087905,44.078624992491136,1.8584791314381714,4,-1.8570060729980469,0.11719131469726562,8.095109939575195,10.411861419677734,10.529052734375,4,0.04976078198059919,-1.1512518980274737,94.38282775878906,2.18293287094377,91.1736297607422,-1.1038903940954605,91.94888305664062,0.04976078198059919
5501,2018-04-09,94.65325927734376,95.57275390625,94.14844512939452,94.65325927734376,2063935.0,0.004784684345113588,-1.8214517810992088,0.0,44.02652858123211,41.48250259997582,-2.4287888990000113,-0.4204127829299722,4.184912602918999,8.196770619208593,35.999972764761814,1.424308776855483,-1.3749231972493732,0.7382923126220788,-2.9518378405701355,4.428422465814293,-1.1067727639740212,2.583357389218179,-4.705619812011733,83.52171969149053,42.39200121032381,1.8450650765961065,4,-1.8930625915527486,-0.8293418884277486,7.419013977050767,9.961132049560533,10.79949188232419,0,0.05047623837776505,2.5384264835129065,94.20252990722656,-1.1512518980274737,94.38282775878906,2.18293287094377,91.1736297607422,0.05047623837776505
5502,2018-04-10,94.92369842529295,95.57275390625,94.56311798095705,95.10398864746094,2071518.0,0.002857156214312484,-1.240023697685283,-100.0,49.81904291311814,42.797222200638956,-2.406840504259037,-0.7581206342870672,3.5371770031827623,7.854227490122611,34.94609089731825,1.0096359252929545,-1.5795978243542095,1.0267608642577954,-2.6386403727778713,4.692162101293462,-0.8059397542600379,2.859461482775629,-4.863556671142561,88.36826468066812,43.39220742384275,1.8327006185178352,4,-2.1409645080566264,-1.460365295410142,6.098373413085952,9.573501586914077,11.051895141601562,1,0.08831909816547223,-1.8214517810992088,94.65325927734376,2.5384264835129065,94.20252990722656,-1.1512518980274737,94.38282775878906,0.08831909816547223
5503,2018-04-11,93.64362335205078,94.4008560180664,93.10275268554688,94.2926788330078,2236686.0,-0.0134853055082933,1.9999735522035422,3.6000592442127473,44.46978203187611,43.10867946344,-0.7064370804692146,0.33164426719433493,4.417302004937952,9.069856141344474,34.37198621641537,1.8209457397460795,-1.6765597603268105,-0.12170104980468466,-3.6123010276848646,3.3688989280754953,-1.8670010387447746,1.6235989391354053,-3.4732293548583897,38.50563251488385,-6.692644177929715,1.7452999889400924,4,-0.8608894348144531,-0.18029022216796875,5.629619598388672,9.176864624023438,12.31394195556642,2,0.11571047779882404,-1.240023697685283,94.92369842529295,-1.8214517810992088,94.65325927734376,2.5384264835129065,94.20252990722656,0.11571047779882404
5504,2018-04-12,94.4008560180664,94.56311798095705,93.12078094482422,93.40924835205078,1940653.0,0.008086323861784317,1.1917824100911005,-1.5277702678876124,46.12833432572002,43.85959811113818,-1.1745311412993118,-0.47702468266083997,3.2571851114982167,8.237532325743103,33.42034858954436,1.4423370361328267,-1.4662498357370737,0.6526592254638643,-2.8210542248100126,4.126372675737741,-1.0841974996730812,2.38951595060081,-4.1224148226928605,52.55476481707995,7.756970022067044,1.7368567251369404,4,-1.6181221008300781,-0.9375228881835938,4.647022247314453,8.275398254394531,11.556709289550795,3,0.10294117765910493,1.9999735522035422,93.64362335205078,-1.240023697685283,94.92369842529295,-1.8214517810992088,94.65325927734376,0.10294117765910493
5505,2018-04-13,94.52706146240234,95.55472564697266,94.38282775878906,94.65325927734376,2158842.0,0.0013369099567464016,-4.652260307998013,-0.12726587264950806,55.20833333333343,45.18131734310809,-1.0493037615177343,-0.6702528518739825,2.692775395872772,8.049161574609158,32.21789809788298,1.1718978881835938,-1.0963019732558053,0.799597930908206,-2.6489799177871447,4.248175779603557,-0.9246909934394694,2.5238868552558813,-4.142734012811275,57.66429445123985,9.10733596398125,1.7242889243476727,4,-1.7443275451660156,-1.0637283325195312,4.363061904907227,8.149192810058594,11.664886474609375,4,0.10127781197691554,1.1917824100911005,94.4008560180664,1.9999735522035422,93.64362335205078,-1.240023697685283,94.92369842529295,0.10127781197691554
5506,2018-04-16,93.93209075927734,94.79749298095705,93.7878646850586,94.59917449951172,1941077.0,-0.006294183844503087,-1.113218996518825,5.286016564898746,59.71826536815639,47.85602095143018,-0.4003355498729775,-0.22902025598568798,2.992267362729905,8.57859584150249,31.391318522779205,1.0096282958984517,-0.8605992024736082,0.29477348327637287,-3.0246859706361846,3.6142329371889304,-1.364956243679913,1.9545032102326587,-3.4439947805530977,33.5764236381383,-19.082617533190806,1.6597297269562814,4,-1.1493568420410156,-0.46875762939453125,4.958032608032227,8.744163513183594,10.9437255859375,0,0.1149712712133748,-4.652260307998013,94.52706146240234,1.1917824100911005,94.4008560180664,1.9999735522035422,93.64362335205078,0.1149712712133748
5507,2018-04-17,95.24822235107422,95.60881042480469,93.96815490722656,94.16647338867188,2219185.0,0.014011522379181018,-1.219522642239711,-1.6216089482592981,68.08215493524374,51.25053988477532,-1.3401716009723685,-1.7409062567482323,1.4427497904224253,7.208953446557956,30.979414082695882,1.6767196655273438,-0.5705487414278139,1.6785148620605526,-1.4355611475749441,4.792590871696049,0.12147685724281132,3.235552866878294,-4.658433213799455,85.6113421458015,26.17796246367233,1.5570380048177466,4,-1.225982666015625,-1.7848892211914062,2.925241470336914,7.428031921386719,8.293434143066406,1,0.10713616020025007,-1.113218996518825,93.93209075927734,-4.652260307998013,94.52706146240234,1.1917824100911005,94.4008560180664,0.10713616020025007
5508,2018-04-18,95.60881042480469,95.84318542480469,94.86961364746094,95.01384735107422,1775046.0,0.00378577221526899,-1.204071057835966,0.5500010579249155,65.68480016054227,53.172505033757105,-1.1236295001231156,-2.162677625511378,0.8911644277737736,6.8122412665728405,30.131185166768116,0.97357177734375,-0.3939689918879026,2.007551956176755,-1.1785465461063325,5.193650458459842,0.41450270503520414,3.600601207318306,-4.818260436028723,91.39088251861526,26.704897729037853,1.593049251141546,4,-1.1358413696289062,-2.145477294921875,1.7172813415527344,7.06744384765625,8.54583740234375,2,0.10842916145519021,-1.219522642239711,95.24822235107422,-1.113218996518825,93.93209075927734,-4.652260307998013,94.52706146240234,0.10842916145519021
5509,2018-04-19,97.01508331298828,97.3936996459961,96.09559631347656,96.20377349853516,2959527.0,0.014708611914898917,-1.5263181338995382,1.3636305348601618,68.16935752407215,55.70073324147714,-2.366067786848319,-3.6271186878154396,-0.6379051487653555,5.370458078427902,28.89963336223514,1.7848892211914062,0.09267218289100754,3.332693481445318,-0.11717235055718334,6.78255931344782,1.6077605654440674,5.057626397446569,-5.9213751980505975,89.49989843935137,20.937931378205803,1.7249329160012525,4,-1.7668571472167969,-3.3444137573242188,-0.5408706665039062,5.661170959472656,5.823432922363281,3,0.09217620280527772,-1.204071057835966,95.60881042480469,-1.219522642239711,95.24822235107422,-1.113218996518825,93.93209075927734,0.09217620280527772
5510,2018-04-20,97.62808227539062,97.75428009033205,96.96099853515624,97.1773452758789,3353099.0,0.0063185944027353,1.2564208287670386,0.5555670490878315,66.95033928469618,58.247823319639814,-2.7290393971885436,-4.306118939094233,-1.3929396671106815,4.722993857409264,28.29321036954643,0.7932815551758097,0.6520287304775252,3.847433090209961,0.06421621747082895,7.630649962949093,1.955824653840395,5.739041526579527,-6.030374837968267,96.81834094397584,29.12960526782932,1.8916084363695687,4,-2.199565887451172,-3.7771224975585938,-1.6992530822753906,5.0481719970703125,4.1467132568359375,4,0.08531851530925971,-1.5263181338995382,97.01508331298828,-1.204071057835966,95.60881042480469,-1.219522642239711,95.24822235107422,0.08531851530925971
5511,2018-04-23,97.79034423828124,98.13289642333984,97.01508331298828,97.53793334960938,1800519.0,0.00166204189520891,1.3846291564264905,0.5599959376427858,75.39179505410986,61.089240224194455,-2.681496673256305,-4.319220890440249,-1.616908867966984,4.539094877002924,26.700512366236495,1.1178131103515625,0.8234711301319066,3.774414062499986,-0.392414020861537,7.941242145861509,1.6910000208192315,5.85782810418074,-5.576979535567915,91.77494728704573,21.029225659192008,2.0834140416807596,4,-2.1725196838378764,-3.7500762939452983,-2.1635036468505717,4.885910034179702,4.290946960449247,0,0.08591445059502689,1.2564208287670386,97.62808227539062,-1.5263181338995382,97.01508331298828,-1.204071057835966,95.60881042480469,0.08591445059502689
5512,2018-04-24,95.80712890625,97.97063446044922,95.41048431396484,97.66413879394531,3168015.0,-0.02028027764376028,1.0729950455292387,-7.357091040986994,68.22688513726845,63.728918347015814,-0.6255740168603268,-2.1000469249139684,0.3523535168503713,6.474527502064404,24.884387191499215,2.560150146484375,1.0375657217079777,1.5730457305908203,-2.482198442734912,5.628289903916553,-0.45457635607205304,3.6006678172536937,-2.8834203970614993,28.729206850195805,-45.19118820991666,2.0276220866628685,4,-0.18029022216796875,-1.7668609619140625,-0.22986984252929688,6.8691253662109375,4.705619812011719,1,0.09465566438003603,1.3846291564264905,97.79034423828124,1.2564208287670386,97.62808227539062,-1.5263181338995382,97.01508331298828,0.09465566438003603
5513,2018-04-25,94.49099731445312,94.97779083251952,93.13880920410156,94.76143646240234,3537782.0,-0.013737303338718587,4.230710805855015,0.14563150672549938,50.499972494107396,64.21465592128108,0.920163193005223,-0.49401338849500576,1.593615603388713,7.730419904317358,23.05197469176529,2.6683197021484375,1.2246619178238518,0.05679016113280966,-3.595160368087292,3.7087406903529114,-1.7691851034772412,1.8827654257428605,3.6418991088867188,27.07578083824102,-42.6673217279986,1.82597526461005,4,1.1448554992675781,-0.4507293701171875,1.3296546936035156,8.185256958007812,7.373939514160156,2,0.0957832961543219,1.0729950455292387,95.80712890625,1.3846291564264905,97.79034423828124,1.2564208287670386,97.62808227539062,0.0957832961543219
5514,2018-04-26,94.41888427734376,94.6712875366211,93.80589294433594,94.47296905517578,2538133.0,-0.0007631736266829892,2.8400392707821993,0.19998871554710235,51.01011756089993,63.7481875021218,1.1120459897902464,-0.22468651707849574,1.6064952679087128,7.745581000035756,21.650953238424346,0.8653945922851562,1.2784058506130407,-0.14783744812010013,-3.5781377427685896,3.2824628465283894,-1.8629875954443378,1.5673126992041375,3.6141304016113196,25.631812522438164,-40.00057150187149,1.7151501473242432,4,1.216968536376939,-0.3786163330078267,1.4017677307128764,8.257369995117173,7.5722579956054545,3,0.10311246128695051,4.230710805855015,94.49099731445312,1.0729950455292387,95.80712890625,1.3846291564264905,97.79034423828124,0.10311246128695051
5515,2018-04-27,95.0859603881836,95.24822235107422,94.11238861083984,94.83355712890624,1897049.0,0.007065070890695635,2.937528927914942,-4.666807730287848,51.98019629134352,62.888402049142606,0.5951761510518736,-0.7019807175954043,0.8483552580864995,7.041406633219509,19.716838642496015,1.135833740234375,1.5611453005483327,0.3759067535400362,-2.876347657559137,3.6281611646392093,-1.2502204520095574,2.00203395908963,2.849170181274417,38.989130517808995,-23.373244803672755,1.6261272055495901,4,0.5498924255371094,-1.0456924438476562,0.9645633697509766,7.590293884277344,6.9592742919921875,4,0.08153207703343957,2.8400392707821993,94.41888427734376,4.230710805855015,94.49099731445312,1.0729950455292387,95.80712890625,0.08153207703343957
5516,2018-04-30,95.23019409179688,95.24822235107422,94.2205581665039,94.2926788330078,1895045.0,0.001516876971368486,1.1111215597768165,3.714354804582261,51.41902617637571,61.03694329815726,0.7313522581088989,-0.7332954416902311,0.5890259560156892,6.8375067467944035,18.585926486769488,1.0276641845703125,1.7793678329095712,0.4245857238769588,-2.7673344185182884,3.616505866272206,-1.1713743473206648,2.0205457950745824,2.6090100503540015,43.28353731227806,-15.137029535076827,1.5959600711976216,4,0.4056587219238281,-1.1899261474609375,0.991607666015625,7.4460601806640625,6.706863403320327,0,0.06872401660886074,2.937528927914942,95.0859603881836,2.8400392707821993,94.41888427734376,4.230710805855015,94.49099731445312,0.06872401660886074
5517,2018-05-02,97.50187683105469,97.75428009033205,95.55472564697266,95.55472564697266,3413062.0,0.02385464779235913,-1.2592538898271028,2.0769274588629427,66.36085112440439,61.11206007191972,-1.3265296520421543,-2.706389347419872,-1.8051141818487935,4.536034252722089,16.856322844519767,2.5240859985351705,1.8916011502589782,2.418618774414057,-0.6920379359604709,5.5292754847885845,0.8632904192267858,3.973947129601328,-4.363067626953125,94.53136493547467,32.204054650665825,1.5553283551872656,5,-1.8660240173339844,-3.46160888671875,-1.7984142303466797,5.17437744140625,4.8137893676757955,2,0.04696744838677036,1.1111215597768165,95.23019409179688,2.937528927914942,95.0859603881836,2.8400392707821993,94.41888427734376,0.04696744838677036
5518,2018-05-03,96.9790267944336,97.71822357177734,96.96099853515624,97.26749420166016,2237179.0,-0.005362461253202944,-3.6666823396649035,-0.14814843838772496,61.15441085211959,60.33262155281388,-0.6580782964894496,-1.8196056520724824,-1.4040223237105351,5.02791088755562,14.634565261194126,0.757225036621108,1.9895211433330076,1.6054988861083928,-1.013681118786792,4.2246788910035775,0.29590888366080037,2.915088888555985,-3.747908172607424,80.36531709701762,16.107778627238872,1.309590002447596,5,-1.3431739807128906,-2.9387588500976562,-1.8975715637207031,5.120292663574219,5.607078552246094,3,0.036438001500247674,-1.2592538898271028,97.50187683105469,1.1111215597768165,95.23019409179688,2.937528927914942,95.0859603881836,0.036438001500247674
5519,2018-05-04,98.38530731201172,98.43939208984376,96.61844635009766,97.3576431274414,2500191.0,0.014500872653207875,2.2063596550148565,-3.562496693996297,65.02805866823262,60.11903481765126,-2.066910003945054,-3.0679513634077153,-2.9583348791826722,3.5877246783737746,13.59598719996479,1.820945739746108,1.8962327763019715,2.8116554260253963,-0.0856692847046645,5.708980136755457,1.362993070660366,4.260317781390427,-5.063725460815434,98.75006391618396,32.26812549595138,1.448662355365028,5,-2.5962066650390625,-4.169254302978516,-3.772613525390625,3.245250701904297,5.895545959472656,4,0.03536736949518815,-3.6666823396649035,96.9790267944336,-1.2592538898271028,97.50187683105469,1.1111215597768165,95.23019409179688,0.03536736949518815
5520,2018-05-07,98.89012145996094,99.1425323486328,97.97063446044922,98.25910186767578,1439939.0,0.005130991219535419,1.063488651705797,0.614032873539325,69.44836655136777,59.458653872902154,-2.6528534040485283,-3.3767019465461914,-3.575818617167215,3.0350432334563777,12.608223165142418,1.1718978881835795,1.8537855199283086,3.082089996337885,-0.09328064935903058,6.2574606420348005,1.4944046734894272,4.669775319186343,-5.363827199218747,94.87175512646256,23.226677752249017,1.5876853228484589,5,-2.74945068359375,-4.322498321533203,-4.277427673339844,2.740436553955078,5.571022033691406,0,0.031358246579197946,2.2063596550148565,98.38530731201172,-3.6666823396649035,96.9790267944336,-1.2592538898271028,97.50187683105469,0.031358246579197946
5521,2018-05-08,99.43099975585938,99.4850845336914,98.56559753417969,98.60165405273438,2207000.0,0.005469487628422254,-1.0399979687870273,1.3142946958613935,67.46987951807237,59.374542137435924,-3.2816286853688297,-3.7326671841732804,-4.208548854693106,2.4230481324868833,12.173539568758512,0.9194869995117188,1.6626812523802528,3.3840812683105526,-0.12666042102014785,6.894822957641253,1.6287104236452024,5.139452112975903,-5.567731209843743,98.62392266480316,27.5580375689905,1.7553708446653502,5,-3.1190528869628906,-4.692100524902344,-4.899436950683594,2.1995582580566406,7.536201477050781,1,0.026291950505731077,1.063488651705797,98.89012145996094,2.2063596550148565,98.38530731201172,-3.6666823396649035,96.9790267944336,0.026291950505731077
5522,2018-05-09,103.3072738647461,104.35296630859376,102.80245971679688,102.9286651611328,5535684.0,0.038984563349502954,-3.9142898596283806,0.45651493965265183,74.85446492305383,62.0805968517633,-6.685138128274929,-7.324175706780068,-8.138757037812553,-1.5039637279649298,12.303348997452526,4.921966552734389,1.5492722979545306,6.841176605224604,2.106486501850128,11.57586670859908,4.473831553537366,9.208521656911842,-8.994260039716394,86.48018946930233,17.242326495179483,2.3673450516872343,5,-4.22784423828125,-6.134433746337891,-9.005582809448242,-1.6767158508300781,5.4989013671875,2,-0.01326350331751891,-1.0399979687870273,99.43099975585938,1.063488651705797,98.89012145996094,2.2063596550148565,98.38530731201172,-0.01326350331751891
5523,2018-05-10,104.47917175292969,105.0561065673828,103.75800323486328,103.97435760498048,2567257.0,0.011343808081877071,-1.7692195014769845,1.3333400503777462,74.46807552809804,64.68703662589643,-7.030553510960885,-8.055699289034862,-9.354408468511735,-2.7080653445240443,12.034032008816123,1.7488327026367045,1.3612953152608895,7.471297073364255,1.7248166365206146,13.217777510207895,4.598056854942442,10.344537291786068,-9.162162679543584,93.1623838884716,25.39335950055589,2.8732402184218175,5,-4.894924163818359,-6.954761505126953,-10.177480697631836,-2.848613739013672,3.3534317016601562,3,-0.020707529720042417,-3.9142898596283806,103.3072738647461,-1.0399979687870273,99.43099975585938,1.063488651705797,98.89012145996094,-0.020707529720042417
5524,2018-05-11,104.11859130859376,104.8577880859375,103.55968475341795,104.7496109008789,2226313.0,-0.003451218441782977,2.063826339056639,-1.250003778318504,71.63461196123544,66.87086058921776,-5.754524800767342,-7.304255165956249,-9.004894094567476,-2.3813926142152155,11.793800785949662,1.2981033325195455,1.4038552935302135,6.624829864501962,0.20284946130493609,13.046810267698987,3.4138396629034418,9.835820066100482,-7.632890535928055,86.76848564724973,21.73736470089601,3.210990201598513,5,-4.480258941650405,-5.372703552246108,-9.816900253295913,-2.4880332946777486,2.614227294921861,4,-0.01471865824012153,-1.7692195014769845,104.47917175292969,-3.9142898596283806,103.3072738647461,-1.0399979687870273,99.43099975585938,-0.01471865824012153
5525,2018-05-14,104.10055541992188,104.49720001220705,103.66785430908205,104.29888153076172,1666293.0,-0.00017322447840684152,1.787889668260898,0.31429469586140063,71.23783004846936,69.07294990833927,-4.8313636254627,-6.885232347152993,-8.967557030790829,-2.401311986636074,12.03163709647252,0.829345703125,1.8667842447815133,6.128119277954099,-0.7721405485870463,13.028379104495244,2.677989364683526,9.578249191224671,-6.586405951890114,85.27771639215558,22.65339894711984,3.4501299132705756,5,-3.7951393127441406,-5.021125793457031,-10.254100799560547,-2.4699974060058594,0.757232666015625,0,0.001731958593642613,2.063826339056639,104.11859130859376,-1.7692195014769845,104.47917175292969,-3.9142898596283806,103.3072738647461,0.001731958593642613
5526,2018-05-15,104.73158264160156,105.02005004882812,103.97435760498048,104.0644989013672,2315329.0,0.006061708500346041,-1.4681000486197888,-3.363569917291715,83.04404569543166,70.92663819400894,-4.439772172976873,-7.025928126078327,-9.516917633571609,-3.1065931520797676,12.128663672501135,1.045692443847642,2.40463681329814,6.219171905517584,-1.0311602291135102,13.469504040148678,2.594005838202037,9.84433797283313,-6.312398321647677,85.60005416567981,17.916241552867476,3.6251660673155497,5,-3.894306182861328,-5.652153015136719,-11.39896011352539,-3.101024627685547,0.3245239257812358,1,-0.002582211985420635,1.787889668260898,104.10055541992188,2.063826339056639,104.11859130859376,-1.7692195014769845,104.47917175292969,-0.002582211985420635
5527,2018-05-16,105.45275115966795,105.8493881225586,104.91187286376952,104.98399353027344,2229476.0,0.006885874345413878,-2.0587825307726777,0.7026968296811319,92.45808355452175,74.4048240498314,-4.374531359138757,-7.31863076300705,-10.042316637329165,-3.8913790319757027,12.719118602213591,1.1178054809570312,2.962792156949334,6.4301139831542855,-1.2749975160059392,14.13522548231451,2.577558233574166,10.282669732734405,-6.237136170022595,82.67736475229526,9.4497304727754,3.8525557495801146,5,-4.2188339233398295,-5.97668075561522,-12.160694122314439,-3.8852958679199077,-1.9832153320312358,2,0.014361408845077417,-1.4681000486197888,104.73158264160156,1.787889668260898,104.10055541992188,2.063826339056639,104.11859130859376,0.014361408845077417
5528,2018-05-17,105.97559356689452,106.06574249267578,104.91187286376952,105.29048919677734,2113224.0,0.004958072705328664,1.6666666666666996,1.4615322016243366,93.2523164341904,77.5408526904934,-3.8967948304170363,-7.4046379758877805,-10.38892006184112,-4.452414343998598,13.479633738885493,1.1538696289062642,3.601655347572361,6.434617233276356,-1.6870550097369232,14.556289476289635,2.3737811117697163,10.495453354782995,-5.831250338641311,96.40275942692517,16.44593604787005,4.060836121506638,5,-3.957405090332017,-6.391345977783189,-12.852560043334947,-5.426788330078111,-1.135841369628892,3,0.026709750516776598,-2.0587825307726777,105.45275115966795,-1.4681000486197888,104.73158264160156,1.787889668260898,104.10055541992188,0.026709750516776598
5529,2018-05-18,105.9575653076172,106.58858489990234,105.63304138183594,105.97559356689452,3491809.0,-0.0001701170870624935,-1.864871047063533,-0.026314617252013672,92.76591938910094,80.13169189468597,-3.008007345229231,-7.0434314470966655,-10.19006625655446,-4.480988138417402,15.069845482960897,0.9555435180664062,3.912613913440495,5.969464874267587,-2.5419700274247106,14.480899775959884,1.713747423421438,10.225182325113735,-4.865798197056378,78.39514557527478,-6.465235367722158,4.255717450846147,5,-3.380474090576186,-6.1028823852539205,-12.834531784057631,-5.552993774414077,-3.9844512939453267,4,0.017696123363433403,1.6666666666666996,105.97559356689452,-2.0587825307726777,105.45275115966795,-1.4681000486197888,104.73158264160156,0.017696123363433403
5530,2018-05-21,105.9575653076172,105.9575653076172,105.9575653076172,105.9575653076172,0.0,0.0,1.0,-0.0,92.6828883284421,82.93313731806039,-2.1233559887666615,-6.732595485380074,-10.019461863774112,-4.525184584576337,16.908425740718346,0.0,4.399113573455793,5.552990722656261,-3.2812405483092704,14.387221993621793,1.1358750871734884,9.970106358139034,-3.8763709949749057,75.86209915599541,-13.668511387375574,4.417115635482769,5,-1.2620429992675923,-6.093868255615249,-12.834531784057631,-5.552993774414077,-4.885910034179702,0,0.007316639389058244,-1.864871047063533,105.9575653076172,1.6666666666666996,105.97559356689452,-2.0587825307726777,105.45275115966795,0.007316639389058244
5531,2018-05-22,106.19194793701172,106.85902404785156,105.90348052978516,106.35420989990234,2229062.0,0.00221204242202111,-1.585356287672364,-100.0,91.26707799994949,84.75676099327102,-1.4503634396820075,-6.646023425314212,-10.10896643045119,-4.810766001163273,18.952662422260868,0.9555435180664062,4.765972054166255,5.367293167114255,-3.7383724258564257,14.472958760084936,0.8144603706289075,9.920125963599602,-3.299423318662619,65.74091851248178,-22.200533069538807,4.552832796485344,5,-0.9825935363769531,-6.193031311035156,-13.068914413452148,-5.787376403808594,-3.2452545166015625,1,-0.012563663036538109,1.0,105.9575653076172,-1.864871047063533,105.9575653076172,1.6666666666666996,105.97559356689452,-0.012563663036538109
5532,2018-05-23,104.87581634521484,106.1558837890625,104.26282501220705,105.90348052978516,2783836.0,-0.012393892544259044,1.4705970208698238,6.333364679330449,84.87259794534134,85.91281903963137,0.12478721541164361,-4.865089033292435,-8.664913062971536,-3.5367337711954576,20.18361008932798,1.9291229248046733,5.046153557264574,3.5977272033691463,-5.357855973809336,12.553310380547629,-0.8800643852200949,8.075518791958388,-1.1899918409652486,23.611107029612647,-62.591666810661046,4.477791588589244,5,0.3335380554199219,-4.876899719238281,-11.752782821655273,-4.471244812011719,-3.623870849609361,2,0.0017190828968092209,-1.585356287672364,106.19194793701172,1.0,105.9575653076172,-1.864871047063533,105.9575653076172,0.0017190828968092209
5533,2018-05-24,103.54165649414062,105.41668701171876,103.14501190185548,104.62340545654295,2696523.0,-0.01272132983148977,-1.4230708196855086,1.0526288437838582,72.91665677690541,86.05526846359471,1.4661573262439163,-2.970404820268584,-7.247664144089356,-2.243502762590765,20.394519838219743,2.2716751098632812,5.34776185345244,1.8110343933105497,-6.598548271239665,10.220617057860764,-2.3937569389645574,6.015825725585657,3.3173675537109375,10.679679459657878,-70.88172888519975,4.204791332275109,5,1.4603614807128906,-3.5427398681640625,-9.798870086669922,-4.570404052734375,-1.4783935546875,3,-0.0006965376926144629,1.4705970208698238,104.87581634521484,-1.585356287672364,106.19194793701172,1.0,105.9575653076172,-0.0006965376926144629
5534,2018-05-25,104.15464782714844,104.5512924194336,103.23516082763672,104.04647064208984,2199020.0,0.005920238807870515,1.919979349509551,-0.1000021158498324,73.17459805691698,86.27046490897777,0.9597460285992696,-2.968833255768601,-7.719326364288548,-2.8811756457376987,20.61682741201634,1.316131591796875,5.179654385767023,1.9372375488281222,-5.78968420415049,9.664159301806734,-1.9262233276611767,5.800698425317421,2.630095977783199,27.184507901553328,-50.51652807058936,3.863460876489305,5,0.8473701477050781,-4.155731201171875,-10.18649673461914,-6.580657958984375,-2.6683197021484375,4,0.006577760900830398,-1.4230708196855086,103.54165649414062,1.4705970208698238,104.87581634521484,-1.585356287672364,106.19194793701172,0.006577760900830398
5535,2018-05-28,102.83851623535156,105.18231201171876,102.49596405029295,104.82172393798828,1750755.0,-0.012636321270857565,-1.0135185751742002,-18.332957190210877,64.04159503817328,84.15908150261573,2.3222392636782274,-1.098437556847358,-6.280638699177217,-1.6154777052284715,20.99523686329151,2.6863479614258097,4.901127742264336,0.23347816467284588,-6.726911387420984,7.193867716766675,-3.246716611374069,3.7136729407197606,3.8734329315185505,7.8511912568309015,-64.42714372977082,3.480194776046912,5,1.8389778137207031,-2.839599609375,-8.379068374633789,-6.301204681396484,-0.1262054443359375,0,-0.008415156629634435,1.919979349509551,104.15464782714844,-1.4230708196855086,103.54165649414062,1.4705970208698238,104.87581634521484,-0.008415156629634435
5536,2018-05-29,101.77479553222656,102.67625427246094,101.0355987548828,101.88296508789062,3529421.0,-0.010343602203386704,-1.0681881569962397,0.054542726674694064,41.77951847168162,78.52812982674462,3.2658735837628257,0.5067068692537333,-5.129769603643183,-0.6546601879867211,21.115662803991064,1.8029174804687642,4.672080905259776,-1.1574726104736328,-7.2147908717847145,4.899845650837449,-4.186131741129174,1.871186520181908,4.768514229980468,14.43663335945882,-53.73009056425511,3.0286591306555413,5,2.172515869140625,-1.77587890625,-7.13505744934082,-5.832447052001953,1.2079544067382812,1,-0.006908785766770897,-1.0135185751742002,102.83851623535156,1.919979349509551,104.15464782714844,-1.4230708196855086,103.54165649414062,-0.006908785766770897
5537,2018-05-30,102.08129119873048,102.08129119873048,100.74713134765624,101.86493682861328,3172416.0,0.003011508545913699,11.333098243880439,-2.000141063619824,35.82091572265759,72.14686308101875,2.716513232128264,0.5911907921405515,-5.371657328791969,-1.0699426195844666,22.343044931510438,1.3341598510742472,4.452213638410939,-1.0799476623535043,-6.594888261897879,4.43499293719087,-3.8374179621256843,1.6775226374186758,4.131555903037096,28.571451912268753,-34.92845927760891,2.7574702997721845,5,1.7217864990234233,-2.0823745727539205,-7.2522449493408345,-6.220073699951186,1.3161315917968608,2,0.008477579108937094,-1.0681881569962397,101.77479553222656,-1.0135185751742002,102.83851623535156,1.919979349509551,104.15464782714844,0.008477579108937094
5538,2018-05-31,100.51274871826172,102.550048828125,100.0079345703125,102.2074966430664,4571410.0,-0.015365621477251401,1.136363053486016,-7.833204034134474,31.343283582089455,65.32212576912859,3.8315925184173523,2.5697997470559244,-3.7030913023145615,0.3669212284909804,23.540427347157696,2.5421142578125,3.9657617510952576,-2.825176239013672,-7.6948374418885805,2.044484963861237,-5.260006840451126,-0.39034563757621754,5.262841123176955,9.756036424973729,-48.70203799579097,2.434830601437454,5,2.9207305908203125,-0.5138320922851562,-5.679195404052734,-4.750694274902344,3.2272262573242188,3,0.007354258905163835,11.333098243880439,102.08129119873048,-1.0681881569962397,101.77479553222656,-1.0135185751742002,102.83851623535156,0.007354258905163835
5539,2018-06-01,101.86493682861328,102.0271987915039,100.89136505126952,101.23391723632812,2585263.0,0.013452901523385519,1.3773563814923049,-0.37233831831237,39.836074103107485,59.45025752186918,2.0537917530077863,1.5722742079369283,-4.950848998549759,-1.1190557180322855,24.47938449540797,1.5144500732421875,3.2973109255425044,-1.6469696044921847,-5.991972360341123,2.6980331513567535,-3.8194709824166466,0.5255317734322773,3.333887485712779,35.88841902874591,-18.384962726999866,2.172501377924467,6,1.56854248046875,-1.5324783325195312,-7.026876449584961,-6.102882385253906,2.5421218872070312,4,0.0019469516893091399,1.136363053486016,100.51274871826172,11.333098243880439,102.08129119873048,-1.0681881569962397,101.77479553222656,0.0019469516893091399
5540,2018-06-04,101.99114227294922,102.73033905029295,101.63056182861328,102.49596405029295,1453093.0,0.0012389488303348184,1.2592627421478644,-0.8000096724660937,36.941564140279766,53.41408931523921,1.4592345093015382,1.7816472532599903,-4.977722777478775,-1.3624019241639758,25.255723064933644,1.0997772216796733,2.511621676730769,-1.6758152008056584,-5.518689489484331,2.167059087873014,-3.5972523451449945,0.24562194353367772,2.6885930669754856,72.84765056847678,21.60590683226689,1.9214371443393394,6,1.0907669067382812,-1.5054359436035156,-7.153081893920898,-6.229087829589844,3.840217590332017,0,-0.004949588137744709,1.3773563814923049,101.86493682861328,1.136363053486016,100.51274871826172,11.333098243880439,102.08129119873048,-0.004949588137744709
5541,2018-06-05,102.04523468017578,103.39742279052734,101.59449768066406,101.99114227294922,2109609.0,0.0005303637749423107,-3.2552850505996327,-0.10715149316890642,32.66055957673804,47.61275171872773,0.8438079976987467,2.037934679449066,-4.846692090970578,-1.5376763653145673,26.043751174015924,1.8029251098632812,1.7211664500243842,-1.752434539794919,-5.139450898362796,1.6345818187729577,-3.4459427190788574,-0.05892636051098066,2.16732058278771,60.106422489178804,12.310621898297711,1.6935081792839384,6,0.6670761108398438,-1.5054435729980469,-7.207174301147461,-6.283180236816406,2.181526184082017,1,0.00653706283228761,1.2592627421478644,101.99114227294922,1.3773563814923049,101.86493682861328,1.136363053486016,100.51274871826172,0.00653706283228761
5542,2018-06-06,101.9370574951172,102.62216186523438,101.21588897705078,101.9370574951172,2168457.0,-0.0010600905117972292,1.052640370609633,0.0,28.544097487659684,42.68246735325598,0.5490187309325876,2.1483419513143645,-4.497940680226407,-1.5787371138278417,25.112617667566628,1.4062728881835938,0.8844673762512514,-1.792100906372056,-5.2749594677744795,1.6907576550303673,-3.533530187073268,-0.05067162567084438,1.8550356985811902,56.91487326315073,14.636840310871882,1.7414292807012122,6,0.6580657958984233,-0.7301826477050923,-7.098997116088881,-6.175003051757827,3.028900146484361,2,0.010258216879545756,-3.2552850505996327,102.04523468017578,1.2592627421478644,101.99114227294922,1.3773563814923049,101.86493682861328,0.010258216879545756
5543,2018-06-07,102.31566619873048,102.64019775390624,101.68464660644531,102.3336944580078,1663240.0,0.00371414197070985,2.0285209947891762,-100.0,31.365312500731946,38.03699118034653,-0.024345494445384475,1.6857684918272327,-4.59581059005653,-2.1010033909587946,23.942535121880947,0.9555511474609233,0.11069388931920798,-1.305316925048814,-4.824298393113153,2.2136645430155255,-3.0648076590809836,0.4541738089833558,1.098011132629324,56.834330875503895,18.33484112560027,1.7594907340321713,6,0.27945709228514204,-0.5769309997558736,-7.477605819702163,-6.553611755371108,2.8305892944335795,3,0.010572736629557156,1.052640370609633,101.9370574951172,-3.2552850505996327,102.04523468017578,1.2592627421478644,101.99114227294922,0.010572736629557156
5544,2018-06-08,102.58610534667969,103.03683471679688,100.74713134765624,101.4142074584961,2443230.0,0.002643184157389289,1.2086922604219317,-65.0033855269751,33.213650798474376,34.611664042602214,-0.6042213241039178,1.3645962305482016,-4.617847151135649,-2.527940388320161,22.698689375672906,2.289703369140639,-0.5575501629981261,-0.9582534790039006,-4.498288497163259,2.5817815391554575,-2.7282709880835796,0.8117640300757785,0.4869977085753874,69.38761410447971,34.143055517621434,1.7700175090796768,6,-0.8834266662597656,-0.8473701477050781,-7.748044967651367,-6.8240509033203125,2.5781784057617188,4,0.011247815920166326,2.0285209947891762,102.31566619873048,1.052640370609633,101.9370574951172,-3.2552850505996327,102.04523468017578,0.011247815920166326
5545,2018-06-11,104.28085327148438,104.5512924194336,103.01880645751952,103.37939453125,2443960.0,0.016520248225404988,1.125003967204463,0.7692297676477673,41.69279412710846,34.60202800431631,-2.316458113894157,-0.3330260820728199,-6.053908424752052,-4.359405078125775,21.596860505976245,1.9651870727539062,-0.9462829244220927,0.7274795532226506,-2.819430791466928,4.274389897912229,-1.0459756191221317,2.500934725567433,-4.272918701171875,92.89096484490165,58.963324275760165,1.7734551723447862,6,-2.001239776611328,-1.8660240173339844,-9.278276443481445,-8.518798828125,1.3341598510742188,0,0.0012102456047935473,1.2086922604219317,102.58610534667969,2.0285209947891762,102.31566619873048,1.052640370609633,101.9370574951172,0.0012102456047935473
5546,2018-06-12,104.46114349365234,105.0561065673828,104.0644989013672,104.7496109008789,2194199.0,0.0017288909374244543,1.2000067707099153,-0.3200006770709909,47.99999411243483,35.95525893651378,-2.319541021127179,-0.5635070517882923,-6.003537980535015,-4.688266667030689,20.36483213120779,0.9916076660155966,-1.4059431481059192,0.9212917327880916,-2.6087279346523076,4.451311400228491,-0.843718100932108,2.686301566508291,-4.362341766357417,86.19246936007654,48.85475756769129,1.7650098337201983,6,-1.9291229248046875,-1.7488327026367188,-9.106996536254883,-8.699089050292969,2.2356185913085938,1,0.013116995696224265,1.125003967204463,104.28085327148438,1.2086922604219317,102.58610534667969,2.0285209947891762,102.31566619873048,0.013116995696224265
5547,2018-06-13,106.96720123291016,107.59822082519531,103.9202651977539,104.49720001220705,4724496.0,0.02399033416104701,-1.029849175137056,-8.562496693996248,64.84373501966081,39.67753131846616,-4.536733225881193,-3.109725865502284,-8.200885793045288,-7.3399070790632095,19.20216893004873,3.6779556274414062,-1.6052782903214222,3.3516269683837834,-0.40863049457699674,7.1118844313445635,1.4714982369033862,5.2317556998641805,-6.670107312011709,90.789500059021,48.010984620622814,1.8801287314803912,6,-2.794525146484375,-3.16412353515625,-11.441778182983398,-11.367408752441406,-0.6129913330078125,2,-0.025619445372655147,1.2000067707099153,104.46114349365234,1.125003967204463,104.28085327148438,1.2086922604219317,102.58610534667969,-0.025619445372655147
5548,2018-06-14,108.8061752319336,109.14873504638672,106.2280044555664,106.37223815917969,5116175.0,0.017191942743451483,-1.1456992245628883,0.9853991376008557,68.22031796238221,42.831336191718904,-5.672044209222108,-4.981153114241465,-9.678423342257531,-9.324748054699938,18.103238493377457,2.9207305908203125,-1.3605206122567637,5.049071884155268,0.7415549645807573,9.356588803729778,2.8953134243680125,7.202830343942523,-8.071013696777328,95.92268539749278,49.0577855119181,2.153758459787256,6,-3.8582420349121094,-4.227840423583984,-10.68004035949707,-11.655872344970703,-3.51568603515625,3,-0.03529411434733498,-1.029849175137056,106.96720123291016,1.2000067707099153,104.46114349365234,1.125003967204463,104.28085327148438,-0.03529411434733498
5549,2018-06-15,107.83260345458984,109.31099700927734,107.16551971435548,108.9864730834961,8049910.0,-0.008947762158429517,1.3800060936389023,-0.47407537434839714,70.10160355879624,46.51578501599851,-4.205153566177586,-4.0684997844471695,-8.45073393944159,-8.515412541800927,16.80870005927357,2.145477294921861,-1.0794333636454496,3.981748199462885,-0.6002925878832173,8.563788986808987,1.6907278057898338,6.272768593135936,-6.424356038535137,76.50431050161876,23.68392397126778,2.291020393673049,6,-2.803539276123047,-3.173137664794922,-9.278274536132812,-10.330730438232422,-2.4519729614257812,4,-0.024912205356861783,-1.1456992245628883,108.8061752319336,-1.029849175137056,106.96720123291016,1.2000067707099153,104.46114349365234,-0.024912205356861783
5550,2018-06-18,106.73281860351562,107.58019256591795,106.20997619628906,107.25566864013672,2318856.0,-0.010199001191113388,1.338456931179762,0.45312747950277704,69.89867219296988,50.65335308446872,-2.6396117336775546,-3.0647903514115455,-7.098559276089091,-7.557411776675707,15.23139399281236,1.6226272583007812,-0.5947122966565104,2.84320068359375,-1.8261653063418066,7.512566673529307,0.5085176886259717,5.177883678561528,-4.534296228138658,52.17386996974132,-5.274529376055561,2.334682994967775,6,-1.7037544250488281,-2.073352813720703,-7.540708541870117,-9.230945587158203,-0.12619781494140625,0,-0.014695900207610135,1.3800060936389023,107.83260345458984,-1.1456992245628883,108.8061752319336,-1.029849175137056,106.96720123291016,-0.014695900207610135
5551,2018-06-19,104.8577880859375,105.65106964111328,104.29888153076172,105.5068359375,3048961.0,-0.01756751617834973,1.8846210185381098,1.2413652215785558,59.89717754985149,54.13702864693447,-0.36170122947783057,-1.3648111680764146,-5.002253811352944,-5.8226899701001145,12.91783163059309,2.4339370727539062,-0.3039073030245163,1.0348781585693416,-3.533013901409902,5.602770218548585,-1.24906787142028,3.3188241885589633,-1.948018247170495,17.391384341908985,-41.90414976836075,2.28394602998962,6,0.17127609252929688,-0.19832229614257812,-5.165365219116211,-7.355915069580078,1.1718978881835938,1,0.007221447738345432,1.338456931179762,106.73281860351562,1.3800060936389023,107.83260345458984,-1.1456992245628883,108.8061752319336,0.007221447738345432
5552,2018-06-20,105.0561065673828,105.59698486328124,104.71355438232422,105.27245330810548,2320050.0,0.0018913090297381085,1.0416464634888511,0.3333294150837376,67.94873263243176,58.20185310601223,-0.0794046934924495,-1.6326363314828,-4.981149053403456,-6.147194666226724,11.570965462720528,0.883430480957017,0.0426635495126817,1.2241821289062358,-3.3531606233485434,5.801524881161015,-1.0644892472211467,3.5128535050336183,-1.506214011564765,15.107892862144057,-48.36984958408188,2.288671376127387,6,-0.027042388916001414,-0.3966407775878764,-5.097753524780259,-7.554233551025376,3.461601257324247,2,0.015616945755797973,1.8846210185381098,104.8577880859375,1.338456931179762,106.73281860351562,1.3800060936389023,107.83260345458984,0.015616945755797973
5553,2018-06-21,103.46953582763672,105.5068359375,103.07289123535156,105.27245330810548,3149571.0,-0.015102127725706849,1.142856183292248,8.333462637090342,56.22378127308198,60.75853426985753,1.88643388461864,-0.054542128219736696,-3.1478001737974495,-4.697317039988121,10.524188908497155,2.4339447021484375,0.41835628616242104,-0.3587825775146456,-4.937201671399208,4.219636516369917,-2.647992124456934,1.9304269694276428,5.841461181640625,6.3584140227801695,-58.105489072844364,2.289209546942285,6,2.6953659057617188,1.1899299621582031,-3.114542007446289,-5.571022033691406,5.408760070800781,3,0.027879453108507368,1.0416464634888511,105.0561065673828,1.8846210185381098,104.8577880859375,1.338456931179762,106.73281860351562,0.027879453108507368
5554,2018-06-22,104.83975219726562,104.94792938232422,103.28924560546876,103.36135864257812,2454467.0,0.013242703358711028,-1.0444517585104565,-0.8200006770709845,60.07652668799428,62.80117122106706,0.9717006128276182,-1.4448803015964131,-4.274639945921507,-6.199373676648577,9.420843248567587,1.6586837768554545,0.9086219704961707,0.9771785736083984,-3.621726689047378,5.576083836264175,-1.3222740577194827,3.2766312049362796,4.346482696533201,39.19997427134602,-23.20362196535502,2.299452631327887,6,1.3521919250488281,-0.18028640747070312,-4.038534164428711,-6.833061218261719,3.6058425903320312,4,0.004299294781464402,1.142856183292248,103.46953582763672,1.0416464634888511,105.0561065673828,1.8846210185381098,104.8577880859375,0.004299294781464402
5555,2018-06-25,101.97311401367188,104.24479675292969,101.97311401367188,103.90223693847656,2582402.0,-0.02734304615867378,-1.35514565717766,-1.3048777970440095,49.78722235702616,62.99975213713276,3.8851226209527425,1.4267501087508947,-1.1969864539076696,-3.496689455583052,8.83433424752035,2.86663818359375,1.3106933831914205,-1.8461894989013672,-6.501601374029576,2.809222376226842,-4.173895436465472,0.4815164386627373,7.090854006958011,0.0,-60.104341639099914,2.3277059375641045,6,3.6689414978027344,2.686351776123047,-0.7572269439697266,-3.7050018310546875,6.887153625488281,0,0.03341583232454126,-1.0444517585104565,104.83975219726562,1.142856183292248,103.46953582763672,1.0416464634888511,105.0561065673828,0.03341583232454126
5556,2018-06-26,101.0716552734375,102.67625427246094,100.62092590332031,102.40581512451172,2258522.0,-0.008840160947850562,1.1923056578438753,0.6915888220079571,47.56097036524157,61.079444953308396,4.755289542010971,2.3956569836468304,-0.07145613744735613,-2.687501337529895,9.216923318117933,2.055328369140625,1.6799381662840318,-2.712491226196292,-7.442928423233781,2.017945970841197,-5.077709824715043,-0.3472726276775404,7.708678586914061,9.057958793171677,-49.32448977465452,2.3652185985187466,6,3.894306182861328,3.587810516357422,1.2079544067382812,-2.8035430908203125,6.941238403320298,1,0.05476278685812086,-1.35514565717766,101.97311401367188,-1.0444517585104565,104.83975219726562,1.142856183292248,103.46953582763672,0.05476278685812086
5557,2018-06-27,102.94669342041016,103.81209564208984,100.0079345703125,101.25194549560548,3089755.0,0.018551572564038388,1.2210497244952048,-1.2702735159060001,51.6401277042971,59.237201591298934,2.5143807659069353,0.6205950613790208,-1.7384440770158562,-4.618647010260261,9.566490871406874,3.8041610717773438,1.8941610627465053,-0.88072319030762,-5.561143477117739,3.7996970965024985,-3.2209333337126793,1.4594869530974393,5.3440759625195255,53.442654338801695,-4.9234735115555,2.34021014340506,6,1.7127723693847656,1.7127723693847656,-0.3425579071044922,-4.543361663818359,0.0,2,0.029947465540449247,1.1923056578438753,101.0716552734375,-1.35514565717766,101.97311401367188,-1.0444517585104565,104.83975219726562,0.029947465540449247
5558,2018-06-28,101.25194549560548,103.39742279052734,100.656982421875,102.53202056884766,2670989.0,-0.016462383283003756,-1.2189789589433757,-0.7553188615880484,46.771378257451545,56.64495433559396,3.380351694618696,2.501831393389537,0.13732587095161364,-2.969128373640771,10.21094943119903,2.7404403686523438,1.9666117072703457,-2.6124309539794837,-7.193255849226361,1.9683939412673936,-4.902843401602922,-0.322018506356045,6.376197102314819,25.18243384118825,-30.476356597991547,2.290412447623438,6,2.5421180725097514,3.407520294189439,1.352190017700181,-2.848613739013686,-0.1622619628906392,3,0.07175923675873386,1.2210497244952048,102.94669342041016,1.1923056578438753,101.0716552734375,-1.35514565717766,101.97311401367188,0.07175923675873386
5559,2018-06-29,102.06326293945312,102.67625427246094,101.61253356933594,101.84690856933594,2793269.0,0.008012857825856257,-2.1052807412191807,-0.169016938646579,44.393799588326225,53.811079601744666,1.8602106592361736,1.7983354593067418,-0.5251450025895537,-3.793780499027264,10.890235332361275,1.4243087768554545,1.6161593759201054,-1.8110298156738338,-6.374456017910717,2.752396386563049,-4.092742916792275,0.4706832854446077,4.955263016258556,48.51062603766382,-2.337810972641826,2.2817131011184437,6,0.7662391662597656,2.596202850341797,0.43720436096191406,-3.659931182861328,-1.3702239990234375,4,0.06677263456712379,-1.2189789589433757,101.25194549560548,1.2210497244952048,102.94669342041016,1.1923056578438753,101.0716552734375,0.06677263456712379
5560,2018-07-02,101.486328125,102.6582260131836,100.3144302368164,100.60289764404295,2436744.0,-0.005652717714848876,-2.2098760272290807,4.083256929261649,42.62734685835708,51.892209524911955,1.8044208364455159,2.461725701607179,0.1772394308738967,-3.245473455113398,11.547011693830942,2.3437957763671875,0.9904654142804077,-2.3627239227294865,-6.975325798609319,2.249877953150346,-4.669024860669396,-0.05642298478957741,4.971350519879749,38.86253833086986,-7.204674588011784,2.3063009379399153,7,1.316131591796875,3.173137664794922,1.014139175415039,-3.082996368408203,-0.19832611083984375,0,0.06857344029656853,-2.1052807412191807,102.06326293945312,-1.2189789589433757,101.25194549560548,1.2210497244952048,102.94669342041016,0.06857344029656853
5561,2018-07-03,102.71231079101562,103.2712173461914,101.68464660644531,101.9010009765625,1749441.0,0.01208027414791868,-1.5507187714650181,0.918362940764971,38.74044992410813,48.646844779542675,0.2705482764028915,1.3579014253005397,-0.9116920794100594,-4.4529430405278845,11.781576973972703,1.7848892211914062,0.38830349350027404,-1.1700950622558537,-5.737200108075129,3.3970099835634215,-3.453647585165484,1.1134574606537768,3.2293883278987465,71.08995044312391,29.41245493023318,2.283552522909636,7,0.045074462890625,1.9471549987792969,-0.37410545349121094,-4.308979034423828,-1.7488327026367188,1,0.05985608541758469,-2.2098760272290807,101.486328125,-2.1052807412191807,102.06326293945312,-1.2189789589433757,101.25194549560548,0.05985608541758469
5562,2018-07-04,102.98274993896484,102.98274993896484,101.97311401367188,102.67625427246094,1382293.0,0.002632976961247424,5.588255793692281,0.3777788226443483,33.19459611794126,46.08804642897148,-0.3631105947031159,1.233038212576517,-0.9751771077625762,-4.66741211443906,12.249630339523407,1.0096359252929688,-0.17294963397260688,-0.9519405364990234,-5.4486751943092315,3.5447941213111847,-3.2003078654041275,1.2964267924060806,2.484248016061372,86.54966418704558,49.59674961885104,2.248367328905102,7,-0.5048179626464844,1.6767158508300781,-1.0096359252929688,-4.579418182373047,-1.6947479248046875,2,0.04884452727057864,-1.5507187714650181,102.71231079101562,-2.2098760272290807,101.486328125,-2.1052807412191807,102.06326293945312,0.04884452727057864
5563,2018-07-05,103.39742279052734,104.08252716064452,102.60413360595705,102.69428253173828,2286710.0,0.004026624379405819,-2.3469091662780888,2.2941278968461405,36.7741970711251,43.4988986937638,-0.8818213572651814,0.952392828512103,-1.1313810129237538,-5.045589538664956,12.519065412087386,1.4783935546874716,-0.48407737562916964,-0.59135551452637,-5.03176479766563,3.8490537686128903,-2.811560156095993,1.628849127043253,1.6328500937217711,81.8182922582268,47.80835262997745,2.2202046415696297,7,-1.27105712890625,1.2620429992675781,-1.4964256286621094,-4.994091033935547,-3.7500762939452983,3,-0.004359193468780331,5.588255793692281,102.98274993896484,-1.5507187714650181,102.71231079101562,-2.2098760272290807,101.486328125,-0.004359193468780331
5564,2018-07-06,103.73997497558594,103.9202651977539,102.76639556884766,103.84815216064452,2247219.0,0.0033129663758890704,8.143064413747242,-0.15384865779820464,40.65315766098054,42.48400261642539,-1.5609313888479903,0.7385856374143884,-1.2038299211003505,-5.340359841086794,13.138972309778746,1.15386962890625,-0.9389749010434514,-0.3064968109130888,-4.69990587620201,4.086912254375832,-2.5032013435575493,1.8902077217313717,0.8885108435482465,90.9091461291136,56.75146189477662,2.196704532644463,7,-1.6947441101074219,0.9194908142089844,-2.0237770080566406,-5.336643218994141,-4.272918701171875,4,-0.02554744632910133,-2.3469091662780888,103.39742279052734,5.588255793692281,102.98274993896484,-1.5507187714650181,102.71231079101562,-0.02554744632910133
5565,2018-07-09,104.40705871582031,104.677490234375,103.07289123535156,104.47917175292969,1799041.0,0.006430344140639699,5.8462890625,0.666619648776447,48.47746845047017,42.58583573700635,-2.063445211011768,0.0858428891992844,-1.6089950156843287,-5.974297275933466,13.233487985845816,1.6045989990234375,-1.0968151034978177,0.3542766571044922,-4.04091203134152,4.7494653455505045,-1.843317687118514,2.5518710013274983,-4.3991241455078125,90.96406120149486,52.426549014369044,2.1975943442230093,7,-2.0643463134765625,0.2524070739746094,-2.524089813232422,-6.003726959228516,-4.615478515625,0,-0.03557249692762254,8.143064413747242,103.73997497558594,-2.3469091662780888,103.39742279052734,5.588255793692281,102.98274993896484,-0.03557249692762254
5566,2018-07-10,105.83135986328124,106.30011749267578,104.20873260498048,104.47917175292969,2024420.0,0.013641808944524048,-1.2095208924426284,-18.750952179432726,52.41844121522305,42.672315015998116,-3.063767660425441,-1.2970417406030634,-2.7540766133915184,-7.368636233357577,13.362546559149635,2.0913848876952983,-1.4142933614727582,1.710066986083973,-2.754099168950262,6.174233141118208,-0.5220160914331444,3.9421500636010904,-5.730034179687479,89.16669164540502,45.69647795557114,2.232083077517115,7,-2.524085998535142,-1.171894073486314,-4.047552108764634,-7.428028106689439,-6.887153625488281,1,-0.042930166020643035,5.8462890625,104.40705871582031,8.143064413747242,103.73997497558594,-2.3469091662780888,103.39742279052734,-0.042930166020643035
5567,2018-07-11,104.2267608642578,105.03807830810548,103.97435760498048,104.71355438232422,2309869.0,-0.015161848067494765,-1.145463218718083,-0.36000428811628993,52.35954714268253,43.29322266991267,-1.4063930472120916,0.09668047129504487,-0.9563810718347412,-5.75864669248746,12.357544789913861,1.8570022583007528,-1.3806295963647273,0.2424900054931527,-4.017436628179482,4.502416639165787,-1.8874733113431716,2.372453322329477,-3.877483508300756,43.902444059119205,-4.086097152401592,2.1299633168363195,7,-0.9194869995117045,0.4327049255371236,-2.6007099151611186,-5.823429107666001,-4.994087219238281,2,-0.03130945209099323,-1.2095208924426284,105.83135986328124,5.8462890625,104.40705871582031,8.143064413747242,103.73997497558594,-0.03130945209099323
5568,2018-07-12,104.96595764160156,104.96595764160156,104.0284423828125,104.56932067871094,1459010.0,0.007092197543263179,3.7273216896206818,-0.8147950787555597,50.409360198369676,43.96161829325084,-1.7470776050413264,-0.9960342176201777,-1.4730549448744341,-6.483493806947109,10.75334456137367,0.9375152587890625,-1.1955203995825059,1.1736976623535185,-2.4731817387337998,4.820577063440837,-0.6497420381901406,2.9971373628971776,-4.378646680175777,62.24491117770504,12.601682374984584,1.8234397005436598,7,-1.6586837768554688,-0.3064918518066406,-3.0649585723876953,-6.562625885009766,-5.805397033691406,3,-0.03503950909493447,-1.145463218718083,104.2267608642578,-1.2095208924426284,105.83135986328124,5.8462890625,104.40705871582031,-0.03503950909493447
5569,2018-07-13,105.14625549316406,105.8133316040039,104.8938446044922,104.98399353027344,1585720.0,0.0017176792896809179,-4.368329621381209,0.40909440640147726,62.4645911029115,46.165756542645774,-1.6137675754001464,-1.4629096001032735,-1.469482435472031,-6.668111321078712,9.153505055541403,0.9194869995117045,-1.2246117722335157,1.4883129119873075,-1.7012034570049934,4.6778292809796085,-0.10644527250885005,3.083071096483465,-4.330432270488274,64.24601476599236,7.979426460979084,1.5947581844961531,7,-1.1538734436035156,-0.4867897033691406,-2.9793262481689453,-6.742923736572266,-5.2645263671875,4,-0.052297715889079055,3.7273216896206818,104.96595764160156,-1.145463218718083,104.2267608642578,-1.2095208924426284,105.83135986328124,-0.052297715889079055
5570,2018-07-16,105.1642837524414,106.13785552978516,104.82172393798828,104.87581634521484,1191857.0,0.00017145888070646542,-5.63619926909021,1.7777882264434832,67.27548398690436,49.33631588295647,-1.179219786303122,-1.691181448553948,-1.3159139939775741,-6.674277256569894,8.130991743719987,1.316131591796875,-0.9884684082446569,1.5847679138183537,-1.3536529211441461,4.5231887487808535,0.11555749633710377,3.0539783312996036,-4.129088758965622,51.16289750100022,-10.617757170030103,1.469210417481248,7,-1.0276679992675781,-0.5048179626464844,-3.4435768127441406,-6.760951995849609,-5.408760070800781,0,-0.05417454742941741,-4.368329621381209,105.14625549316406,3.7273216896206818,104.96595764160156,-1.145463218718083,104.2267608642578,-0.05417454742941741
5571,2018-07-17,105.6150131225586,106.0296859741211,104.29888153076172,104.87581634521484,1766762.0,0.004285954832138783,1.2068952099303474,2.562496693996297,62.802752206260294,52.6261110038808,-1.3129731617767533,-2.194801330298958,-1.6037079882446221,-7.102054480653933,8.013831250207245,1.730804443359375,-0.7205038554767498,1.997636032104495,-1.0283429058930693,5.023614970102059,0.48464656310571286,3.510625501103277,-4.369221229114814,75.83346851262793,12.46117424088439,1.5129894689987833,7,-1.1628875732421875,-0.9555473327636719,-3.267791748046875,-7.189144134521484,-5.552993774414077,1,-0.0551383061005315,-5.63619926909021,105.1642837524414,-4.368329621381209,105.14625549316406,3.7273216896206818,104.96595764160156,-0.0551383061005315
5572,2018-07-18,106.69676208496094,106.69676208496094,105.59698486328124,105.86741638183594,1604329.0,0.010242378715108025,1.6521563143950888,1.1219552472958467,77.75734536252884,57.1797941473701,-2.0254877005098564,-3.3174201802174395,-2.631555201734784,-8.156918825752669,8.006712145165142,1.0997772216797017,-0.3030207585097173,2.997352218627924,-0.272017185979351,6.266721623235199,1.3626675163242794,4.632036920931569,-5.2487971675478775,100.0,30.483446217828742,1.6346847023036377,7,-1.9651832580566406,-2.0372962951660156,-4.074596405029297,-8.270893096923828,-5.8775177001953125,2,-0.07265971052612397,1.2068952099303474,105.6150131225586,-5.63619926909021,105.1642837524414,-4.368329621381209,105.14625549316406,-0.07265971052612397
5573,2018-07-19,106.35420989990234,107.67034149169922,106.10179901123048,106.82296752929688,1980685.0,-0.0032105209039597904,-2.2222178686456933,-0.5652137915808066,72.97297518088844,60.77088498291542,-1.3627112848433427,-2.896162438649611,-2.2757499684414597,-7.790352571098737,8.998273191136597,1.5685424804687358,0.13063130332390926,2.510566329956049,-0.9641768672912434,5.985309527203341,0.7731947313324099,4.247937928579688,-4.591317152436417,60.96256200441725,-10.747981372613523,1.7373715986236442,7,-0.9825935363769531,-1.6947441101074219,-2.3663330078125,-7.558742523193359,-5.156349182128906,3,-0.06696054873225443,1.6521563143950888,106.69676208496094,1.2068952099303474,105.6150131225586,-5.63619926909021,105.1642837524414,-0.06696054873225443
5574,2018-07-20,105.29048919677734,106.60662078857422,104.15464782714844,106.37223815917969,3122837.0,-0.010001679332921065,2.1627868070009693,2.3076935596751356,69.35781554638129,63.090923549127766,-0.06249219256665128,-1.8940512472806574,-1.19923913152914,-6.689847618928837,9.603262479240811,2.4519729614257812,0.6492944314597366,1.4243087768554688,-2.0833283957843207,4.931945949495258,-0.329509809464426,3.1781273631753635,-3.055000549772757,32.30774572545241,-41.758519547160596,1.7538185863198927,7,0.5318603515625,-0.6310234069824219,-0.5273551940917969,-5.719764709472656,-3.2632904052734375,4,-0.058219205130778384,-2.2222178686456933,106.35420989990234,1.6521563143950888,106.69676208496094,1.2068952099303474,105.6150131225586,-0.058219205130778384
5575,2018-07-23,105.38063049316406,105.5068359375,104.65946197509766,104.82172393798828,1193253.0,0.0008561200263610402,1.0888838735765134,-0.516669370252562,65.35270547416033,64.52806402234302,-1.023123917320845e-05,-1.8085459101885988,-1.274697699981175,-6.727049630784819,9.843078302066518,0.8473739624023438,1.0848108128691365,1.3440742492675781,-2.106967186792602,4.795115685327758,-0.381446468762519,3.0695949672976752,-2.710353618583909,34.87171474515472,-37.936395726410325,1.7255207180300909,7,0.44171905517578125,-1.5414924621582031,-0.5363655090332031,-5.7287750244140625,-3.2272262573242188,0,-0.05218132916318252,2.1627868070009693,105.29048919677734,-2.2222178686456933,106.35420989990234,1.6521563143950888,106.69676208496094,-0.05218132916318252
5576,2018-07-24,106.60662078857422,107.2917251586914,105.34457397460938,105.74121856689452,1963517.0,0.011633924466694978,-1.3478160877244627,1.5483844547279013,68.78506964493344,66.35312207814867,-1.234260556580253,-2.7390413397789786,-2.491799432850854,-7.865373947490241,9.810450656031877,1.9471511840820312,1.4638534710986733,2.293316268920904,-1.0424173773676557,5.629049915209464,0.6254494457766242,3.961183092065184,-3.536338744624544,69.74364649995985,-1.271463831040407,1.667866823144278,7,-0.7572288513183594,-2.7674827575683594,-1.7623558044433594,-5.733287811279297,-4.0746002197265625,1,-0.06426521220029024,1.0888838735765134,105.38063049316406,2.1627868070009693,105.29048919677734,-2.2222178686456933,106.35420989990234,-0.06426521220029024
5577,2018-07-25,106.0296859741211,107.0573501586914,105.83135986328124,106.51647186279295,1783911.0,-0.00541181035648175,-1.7754978669015093,-0.5624966939962717,63.419128800548876,67.79865192283525,-0.4187185576374759,-2.023014927097222,-1.9357457996875098,-7.151708398191218,10.358166769938405,1.2259902954101705,1.643847157947505,1.5622318267822237,-1.79247930837073,4.916942961935177,-0.11512374079424603,3.2395873943586935,-2.5913991743514515,53.333376735263414,-15.641239500742032,1.6773555675764735,7,-0.11719131469726562,-2.1905479431152344,-1.1854209899902344,-4.822811126708984,-3.9664230346679688,2,-0.05628297934819049,-1.3478160877244627,106.60662078857422,1.0888838735765134,105.38063049316406,2.1627868070009693,105.29048919677734,-0.05628297934819049
5578,2018-07-26,108.51770782470705,108.6799774169922,106.80493927001952,106.91311645507812,2899906.0,0.023465332635175473,-1.0594113334031623,-3.296298037740706,69.98491781389365,68.63424377961105,-2.62610466367299,-4.151651799111775,-4.433023677278399,-9.501825256490278,11.174026891903383,2.650291442871108,1.7128461671782276,3.6869655609130945,0.22643909801372786,7.147492023812461,1.9567023294634112,5.417228792362778,-4.740856649583037,96.41419284355908,28.966031869534078,1.7302632314496815,7,-2.100395202636733,-4.173751831054702,-3.673442840576186,-7.310832977294936,-7.572257995605483,3,-0.07094200194844746,-1.7754978669015093,106.0296859741211,-1.3478160877244627,106.60662078857422,1.0888838735765134,105.38063049316406,-0.07094200194844746
5579,2018-07-27,108.8782958984375,109.49128723144531,108.5718002319336,109.05858612060548,2090429.0,0.0033228500763482494,-1.3181857526183676,-0.11235896289887005,69.19504826487511,68.84752869938558,-2.6838677677449567,-4.190337194283003,-4.79828735871844,-9.720435777363036,12.14118828251311,0.973579406738267,1.9290457781392263,3.7068019866943303,0.056742980535787524,7.356860992852873,1.8817724836150518,5.531831489773609,-4.611132099126678,87.31346229455391,21.89641164854521,1.8250295030792734,7,-2.055328369140625,-4.128684997558594,-3.4661121368408203,-7.671421051025391,-8.4556884765625,4,-0.07054147125730581,-1.0594113334031623,108.51770782470705,-1.7754978669015093,106.0296859741211,-1.3478160877244627,106.60662078857422,-0.07054147125730581
5580,2018-07-30,108.44559478759766,108.8782958984375,108.06697845458984,108.64391326904295,1224903.0,-0.003974172329473946,1.4324305777940436,1.0999957682703265,62.26735547989594,68.78804017423398,-1.9408668864727048,-3.3829801224646303,-4.375386281203205,-9.153740868347114,12.445982654966134,0.8113174438476562,2.142659556214767,2.9261375427246037,-0.5682682451934085,6.420543330642616,1.1789346487655905,4.673340436683617,-3.5515361764307016,74.78261989483329,11.858757946452968,1.747202893959007,7,-1.6226272583007812,-3.69598388671875,-3.0198898315429688,-7.238719940185547,-9.267005920410156,0,-0.05918540083315382,-1.3181857526183676,108.8782958984375,-1.0594113334031623,108.51770782470705,-1.7754978669015093,106.0296859741211,-0.05918540083315382
5581,2018-07-31,108.86026763916016,109.47325897216795,108.03092193603516,108.60785675048828,2013498.0,0.0038237869631743138,-1.0512792691130632,-1.2727552512119094,74.47621749759604,68.42347041146368,-2.063822557254767,-3.4925104320575713,-4.802798695496591,-9.446481434904968,13.19257383668107,1.4423370361327983,2.1830648634598475,3.033412551879877,-0.5026487510941564,6.569473854853911,1.2653819003928533,4.801443203366901,-3.414541593559804,82.75868538337433,16.70877864480353,1.768030651487018,7,-2.0373001098632812,-4.11065673828125,-3.7095069885253906,-7.644378662109375,-10.943717956542955,1,-0.06160983753550553,1.4324305777940436,108.44559478759766,-1.3181857526183676,108.8782958984375,-1.0594113334031623,108.51770782470705,-0.06160983753550553
5582,2018-08-01,108.0128936767578,109.7076416015625,107.86865997314452,109.13070678710938,2461195.0,-0.0077840518012609605,-1.6153837807338924,-4.428545520493346,65.91338345481167,67.63907133078848,-1.1288306455227541,-2.370505720832085,-3.9358441710764254,-8.483167746107497,14.011563942293398,1.838981628417983,2.158922621800073,1.9345314025878793,-1.462601401664969,5.331664206840728,0.23596500046146218,3.6330978047142963,-2.081700288856055,41.61482194063528,-23.887120729806625,1.6985664021264208,8,-1.0817489624023295,-3.1551055908202983,-3.2001800537109233,-6.787990570068345,-10.168464660644517,2,-0.050742767102530784,-1.0512792691130632,108.86026763916016,1.4324305777940436,108.44559478759766,-1.3181857526183676,108.8782958984375,-0.050742767102530784
5583,2018-08-02,102.94669342041016,104.91187286376952,102.1353759765625,104.7856674194336,5058950.0,-0.0469036619971398,1.6551754328364967,1.6451533641836067,42.39400851509294,64.64309277175644,3.803120836403565,2.803955934607913,1.1344812064651535,-3.345143452961878,14.827517527331601,5.877517700195298,2.0709662342565593,-3.1091323852539006,-6.586190551142579,0.36792578063477777,-4.84766146819824,-1.3706033023095614,6.760948181152344,10.714328894763993,-52.676697790011836,1.738529082944337,8,2.9748153686523438,2.064342498779297,1.7127723693847656,-1.7217903137207031,-5.408760070800781,3,-0.008581436193868863,-1.6153837807338924,108.0128936767578,-1.0512792691130632,108.86026763916016,1.4324305777940436,108.44559478759766,-0.008581436193868863
5584,2018-08-03,101.08968353271484,103.21713256835938,100.67501068115234,102.94669342041016,3599149.0,-0.018038557878801598,1.120300608343727,1.009807582206955,37.499988297315596,61.54834641877369,5.589362439958421,4.692836353472458,2.9543610830490223,-1.40190946911639,15.879104490017943,2.5421218872070312,1.6683084741587777,-4.833627700805664,-8.843494107400772,-0.8237612942105557,-6.838560904103218,-2.82869449750811,8.617958068847656,4.590831344890935,-57.854100301473146,2.0049332032975533,8,4.101642608642578,3.9213523864746094,3.1370811462402344,0.13521957397460938,-3.3534317016601562,4,-0.0014267895454099788,1.6551754328364967,102.94669342041016,-1.6153837807338924,108.0128936767578,-1.0512792691130632,108.86026763916016,-0.0014267895454099788
5585,2018-08-06,100.69303894042969,101.57646942138672,99.86370086669922,100.80121612548828,2879188.0,-0.003923690117763501,1.0652140915425907,0.058253424376134955,34.85015073927764,57.77779987370082,5.868255126763884,5.056203595500634,3.350930425422689,-0.9236384662689545,16.971047101408203,1.7127685546875,1.324729396961203,-5.044571304321295,-9.649886660386727,-0.43925594825586245,-7.347228982354011,-2.7419136262885786,8.653297424316406,8.424858459308746,-50.164959027544036,2.302657678032717,8,4.092632293701172,4.092632293701172,3.0514450073242188,0.5318641662597656,-2.7224044799804688,0,-0.0026857022233153227,1.120300608343727,101.08968353271484,1.6551754328364967,102.94669342041016,-1.6153837807338924,108.0128936767578,-0.0026857022233153227
5586,2018-08-07,101.28800201416016,101.720703125,100.63895416259766,100.71106719970705,2363169.0,0.0059086812752016105,-2.0000211586475394,-5.333239297552588,32.83752201180515,54.3798435638404,4.961232522701877,4.325164806509633,2.7970962172875034,-1.4453533271362886,17.295291717623556,1.0817489624023438,1.084218975158791,-4.22244033813476,-9.238216179876858,0.793335503607338,-6.730328259005802,-1.714552417263718,7.489376220703122,14.46881067067618,-37.276684852346264,2.5078879208710467,8,3.497669219970703,3.497669219970703,2.442960739135742,-0.06309890747070312,-2.5781707763672017,1,-0.020825893541445928,1.0652140915425907,100.69303894042969,1.120300608343727,101.08968353271484,1.6551754328364967,102.94669342041016,-0.020825893541445928
5587,2018-08-08,100.9634780883789,101.81085205078124,100.80121612548828,101.05362701416016,1812176.0,-0.0032039720334881006,-3.8695540182513297,-0.15625495900555794,32.87513463363655,50.25653432158962,5.019381731983984,4.630062380944764,3.1499452172914744,-1.062542654942959,17.76061417877624,1.0096359252929545,0.8841616818157263,-4.383800125122065,-9.773754324325978,1.0061540740818486,-7.078777224724021,-1.688823025520108,7.279079504394531,21.785652753470806,-27.6044976467007,2.6949770996019584,8,3.822193145751953,3.822193145751953,2.7449474334716797,0.2614250183105469,-2.4339370727539062,2,-0.030178520624007832,-2.0000211586475394,101.28800201416016,1.0652140915425907,100.69303894042969,1.120300608343727,101.08968353271484,-0.030178520624007832
5588,2018-08-09,101.28800201416016,101.59449768066406,100.422607421875,100.71106719970705,1728526.0,0.003214270466169733,-1.0312619844219046,-6.399796885578718,36.658633917191125,46.641377171846955,3.9800167778214046,4.232889742603703,2.908667912500462,-1.3003922741994387,18.3024213089123,1.1718902587890625,0.5177755416114422,-3.875378417968747,-9.562873098763234,1.8121162628257395,-6.7191257583659905,-1.0316310775715039,6.451824175048827,42.47294336592036,-8.703012848777696,2.843747340397243,8,3.497669219970703,3.497669219970703,2.2806968688964844,-0.06309890747070312,-2.7404327392578125,3,-0.03399783715316507,-3.8695540182513297,100.9634780883789,-2.0000211586475394,101.28800201416016,1.0652140915425907,100.69303894042969,-0.03399783715316507
5589,2018-08-10,99.64734649658205,100.85530090332031,99.44902801513672,100.656982421875,3164148.0,-0.016197925568210425,1.0,-1.7500000000000184,32.67974187624205,43.35386454921875,4.664033100496894,5.7344672020565355,4.5716301219894575,0.41165613151289904,18.58583486641993,1.8389739990234375,0.18553830106914404,-5.2410884857177535,-11.440672799308103,0.9584958278725964,-8.340880642512928,-2.1412963289225786,7.619912173276347,8.396835600464522,-42.98914150051154,3.0997921567951727,8,4.930988311767564,4.930988311767564,3.7455692291259624,1.5775566101074077,-1.3882446289062642,4,-0.021168783927879353,-1.0312619844219046,101.28800201416016,-3.8695540182513297,100.9634780883789,-2.0000211586475394,101.28800201416016,-0.021168783927879353
5590,2018-08-13,99.46705627441406,100.29640197753906,99.41297149658205,99.75552368164062,1849906.0,-0.0018092827205806739,-3.454604908825361,0.28571428571428975,26.976728165587005,38.076143512328855,3.840668329154468,5.7614431206951195,4.768523362443034,0.6586975155737491,18.734448016259986,0.883430480957017,-0.5186762477324152,-5.136517333984372,-11.78969783807031,1.516663170101566,-8.463107586027348,-1.809927081941396,7.174743943066602,2.255524268600589,-44.87472724146553,3.3265902520429695,8,5.093250274658203,5.093250274658203,3.8852920532226562,1.7578468322753906,-1.1358413696289062,0,-0.017400780803086713,1.0,99.64734649658205,-1.0312619844219046,101.28800201416016,-3.8695540182513297,100.9634780883789,-0.017400780803086713
5591,2018-08-14,99.79158020019531,100.26033782958984,99.01632690429688,99.75552368164062,2086492.0,0.003262627224896786,1.5555607798884084,-0.12499338799259455,29.55080554681595,34.03585707810711,2.340609817657537,5.2473049790666835,4.462971942832539,0.4446555496794815,19.30096843170734,1.2440109252929688,-1.2932922497182915,-4.520821762084964,-11.489843493848028,2.4481999696781003,-8.005332627966496,-1.0363108962034318,6.127337145195497,27.741861506372246,-17.835235221449977,3.4845108658815334,8,2.1725196838378906,4.570404052734375,3.7095088958740234,1.7668647766113281,-1.3341598510742188,1,-0.01824748877703941,-3.454604908825361,99.46705627441406,1.0,99.64734649658205,-1.0312619844219046,101.28800201416016,-0.01824748877703941
5592,2018-08-15,98.94420623779295,100.7291030883789,98.40333557128906,100.15216827392578,3065651.0,-0.008491437460980245,-1.0315011528875502,-33.50190435886624,14.834448518572813,30.973683745160432,1.9738840634947081,5.780464805985147,5.323350431462515,1.4249022590449556,19.64640113547606,2.3257675170898438,-2.0157813959378075,-4.9805679321289205,-12.24724384703174,2.286107982773899,-8.613905889580323,-1.3472299746775178,6.146400254666588,16.949018820288746,-21.28057019941247,3.633337957451408,8,1.8660278320312642,5.111282348632827,5.039163589477553,2.767486572265639,0.2884674072265625,2,-0.0023687592120019696,1.5555607798884084,99.79158020019531,-3.454604908825361,99.46705627441406,1.0,99.64734649658205,-0.0023687592120019696
5593,2018-08-16,99.23267364501952,99.73749542236328,98.8720932006836,99.23267364501952,1867700.0,0.002915455267115785,-1.4000253903771416,-0.0,14.380812585753674,28.40488644387577,1.2328239779584038,5.197597673705488,5.039302134583664,1.2875914003356428,19.55472413317419,0.8654022216796875,-2.9705550435039925,-4.336023712158223,-11.796792474385725,3.1247450500692793,-8.066408093271974,-0.6056393310444719,4.921714918476155,33.82340128942267,1.7281289088168776,3.7303843811137494,8,0.8744201660156392,4.822814941406264,4.750696182250991,2.533103942871108,0.14423370361328125,3,-0.007085696712252232,-1.0315011528875502,98.94420623779295,1.5555607798884084,99.79158020019531,-3.454604908825361,99.46705627441406,-0.007085696712252232
5594,2018-08-17,99.16056060791016,99.59326171875,98.529541015625,99.41297149658205,1818782.0,-0.0007267065822224028,2.4705896995494485,-100.0,14.77427317386055,26.17423338105165,1.1203278360355284,5.045616613435911,5.106369038817803,1.491537074234131,20.766852631123513,1.063720703125,-3.8547910474058256,-4.101640319824213,-11.765470422083354,3.5621897824349276,-7.933555370953783,-0.26972526869464275,4.188680536676586,32.55807087582788,5.620288655151352,3.8319150511295703,8,0.946533203125,4.894927978515625,4.822809219360352,3.2723007202148438,0.9375152587890625,4,-0.006181805843470722,-1.4000253903771416,99.23267364501952,-1.0315011528875502,98.94420623779295,1.5555607798884084,99.79158020019531,-0.006181805843470722
5595,2018-08-20,99.88172912597656,100.45866394042969,99.16056060791016,99.2507095336914,1452662.0,0.007272735386379736,-2.1999887155471547,-2.4999697739086972,16.711218223425348,24.38242184900945,0.30393431330082876,4.101655534916262,4.333795238852758,0.9005362807880601,21.834552082795113,1.2981033325195312,-4.074793907989076,-3.1055267333984347,-10.843550909183136,4.632497442386267,-6.974538821290793,0.7634853544939233,2.7750852383485096,63.565835528452354,41.88427370151393,3.869012087892351,8,0.22536468505859375,4.173759460449219,4.444194793701172,3.0829925537109375,0.7031402587890625,0,-0.01624548626159872,2.4705896995494485,99.16056060791016,-1.4000253903771416,99.23267364501952,-1.0315011528875502,98.94420623779295,-0.01624548626159872
5596,2018-08-21,99.75552368164062,100.3504867553711,99.26873779296876,99.43099975585938,1768578.0,-0.0012635488536322237,-2.3333411698327144,0.5142850233952774,17.6553562569856,22.691335362714902,0.21221361528120042,3.887596247907112,4.400256835488193,1.1399367532316234,22.110939822241637,1.0817489624023295,-4.0594375365565725,-2.8891773223876953,-10.55884759579638,4.780492951020989,-6.724012459092037,0.9456578143166467,2.305803651659403,58.13943570952917,37.36910266732378,3.8348351367043447,8,0.2433929443359375,4.299964904785156,4.64251708984375,3.209197998046875,0.7572250366210938,1,-0.01427799408282393,-2.1999887155471547,99.88172912597656,2.4705896995494485,99.16056060791016,-1.4000253903771416,99.23267364501952,-0.01427799408282393
5597,2018-08-22,100.06201934814452,100.7651596069336,99.41297149658205,99.41297149658205,1584708.0,0.0030724681219862493,-3.1666823396653636,1.9999999999999125,31.98195622296805,22.171704507801227,-0.26328906856466006,3.2792220656811963,3.95555694732073,0.9714459990217819,22.300145596447095,1.3521881103515483,-3.9576461642943457,-2.284298324584981,-9.863281995212589,5.294685346042627,-6.073790159898778,1.505193510728816,1.4871891384739797,68.5482907718395,44.58482839158751,3.7894918353138007,8,-0.43270111083982954,3.993469238281264,4.493776321411147,3.578796386718764,0.4507293701172017,2,-0.01603604453994245,-2.3333411698327144,99.75552368164062,-2.1999887155471547,99.88172912597656,2.4705896995494485,99.16056060791016,-0.01603604453994245
5598,2018-08-23,100.81924438476562,101.46829986572266,99.77355194091795,99.77355194091795,1807329.0,0.007567557016678883,-2.241388870648774,1.6111176415272694,48.04176449465514,23.878595909847128,-1.2225658928846599,2.0192012029814634,3.006792539772931,0.37040873914172323,21.647859763874912,1.6947479248047017,-3.853337980026083,-1.1421501159667997,-8.162830821910873,5.878530589977274,-4.652490468938836,2.368190237005237,-2.4159088134765625,77.91395912136639,49.37257777316617,3.5103403529720385,8,-0.8834266662597656,3.2362442016601562,3.8762779235839844,3.1190528869628906,-1.3521881103515625,3,-0.015736784672687465,-3.1666823396653636,100.06201934814452,-2.3333411698327144,99.75552368164062,-2.1999887155471547,99.88172912597656,-0.015736784672687465
5599,2018-08-24,101.19786071777344,101.45027160644531,100.56683349609376,101.08968353271484,1440472.0,0.003755397447364972,1.8823478163465504,0.10345028855764811,53.664956265121106,26.843954587573133,-1.5177161860875685,1.091653050910196,2.4684731939471476,0.1005257258240988,20.653144159273225,0.8834381103515483,-3.717377042534892,-0.3795120239257841,-6.60200607702906,5.842982029177492,-3.490759050477422,2.731735002625854,-2.7332258605957094,88.28120867495372,54.832546830711,3.1112470265516383,8,-1.2620429992675781,2.8576278686523438,3.8176803588867188,3.4616050720214844,-1.730804443359375,4,-0.017993990744715638,-2.241388870648774,100.81924438476562,-3.1666823396653636,100.06201934814452,-2.3333411698327144,99.75552368164062,-0.017993990744715638
5600,2018-08-27,102.0271987915039,102.35173034667969,100.98150634765624,101.54041290283205,1278054.0,0.008195213494121,1.4126868979970426,4.499894209746677,55.189879926979145,29.692740629813493,-2.1743650412900593,-0.2563321197451671,1.5212311353644168,-0.6112737430287467,19.737605635267073,1.3702239990234517,-3.6725380704131823,0.7707458496093693,-4.558169951830877,6.099661651049615,-1.8937120511107537,3.4352037503294923,-3.5024906341552793,89.47348884170509,51.408851202015036,2.664457900720123,8,-1.6496658325195312,2.028289794921875,3.2137088775634766,2.6322669982910156,-5.192405700683594,0,-0.018907927960924553,1.8823478163465504,101.19786071777344,-2.241388870648774,100.81924438476562,-3.1666823396653636,100.06201934814452,-0.018907927960924553
5601,2018-08-28,102.15340423583984,102.87457275390624,102.15340423583984,102.47793579101562,1589366.0,0.0012369784315440224,-3.4443660812938446,-0.6666823396652443,58.59375516564218,34.5548858128212,-2.1571620667982643,-0.9599804055756493,1.3366043855940575,-0.6252102917399185,18.422229658295656,0.8473739624023295,-3.3870213352782628,1.2322944641113338,-2.7578197679246728,5.22240869614734,-0.7627626519066695,3.227351580129337,-3.4756151909179778,79.16662074984761,37.42998316871616,1.9950571160180048,8,-1.4513473510742188,1.9020843505859375,2.677339553833008,2.506061553955078,-5.7152557373046875,1,-0.015354699755800283,1.4126868979970426,102.0271987915039,1.8823478163465504,101.19786071777344,-2.241388870648774,100.81924438476562,-0.015354699755800283
5602,2018-08-29,102.53202056884766,102.71231079101562,102.0271987915039,102.42384338378906,1266640.0,0.003706350618856602,1.923096954802168,-0.3333333333333333,58.914762587914204,39.50310247972792,-2.205229446533977,-1.8659306633888804,0.8963684057017076,-0.892534459710447,16.97180180337793,0.6851119995117188,-2.969457260467806,1.8849544525146484,-0.47365535956137705,4.243564264590674,0.7056495464766357,3.064259358552661,-3.6024245013867215,88.9535670439928,45.355737118304035,1.1793049060380123,8,-1.8299636840820312,1.523468017578125,2.312244415283203,2.1274452209472656,-7.5181732177734375,2,-0.019694060834683835,-3.4443660812938446,102.15340423583984,1.4126868979970426,102.0271987915039,1.8823478163465504,101.19786071777344,-0.019694060834683835
5603,2018-08-30,102.06326293945312,102.38778686523438,101.12574005126952,102.36975860595705,1430896.0,-0.004571816948440777,6.368493730372697,-2.8332745609705805,70.8075040247066,45.72901701871081,-1.4446477910951074,-1.5460159520491459,1.3479366622952398,-0.29364145891491944,17.53036559337595,1.4062805175781392,-2.6193913106322384,1.4603683471679716,-0.7450196196616758,3.665756313997619,0.3576743637531479,2.5630623305827953,-2.8969682708054734,64.8439566252316,16.09971807130193,1.1026939834148208,8,-1.0456962585449219,1.9922256469726562,2.8125534057617188,2.596202850341797,-7.6083221435546875,3,-0.015191697546562022,1.923096954802168,102.53202056884766,-3.4443660812938446,102.15340423583984,1.4126868979970426,102.0271987915039,-0.015191697546562022
5604,2018-08-31,100.94544982910156,101.88296508789062,100.62092590332031,101.70267486572266,2218843.0,-0.010952159260425365,1.2580658371612075,2.470589699549334,60.96256200441725,50.64583299437658,-0.052548212268533234,-0.4633170113199583,2.39104397899807,0.9370373075298062,17.672533003032395,1.4423370361328125,-1.9976916608644615,0.34976692199707315,-1.8498544257907383,2.5493882697848846,-0.7500437518968397,1.449577595890986,-1.556658475338395,14.399945834320818,-38.56315732621554,1.0998106738939086,8,0.1262054443359375,3.1100387573242188,4.435184478759766,3.7140159606933594,-6.724891662597656,4,-0.01464546997601568,6.368493730372697,102.06326293945312,1.923096954802168,102.53202056884766,-3.4443660812938446,102.15340423583984,-0.01464546997601568
5605,2018-09-03,100.422607421875,101.0716552734375,99.88172912597656,100.74713134765624,1145363.0,-0.0051794549245332,1.4444548931101497,0.42856998921923345,54.545494514191,54.744737245177184,0.6203195125133476,0.04029235899739092,2.9239793020737466,1.5688357610909804,17.679247322441764,1.1899261474609375,-1.370555231360214,-0.1595539093017635,-2.3599800458231073,2.0408722272195803,-1.2597669775624354,0.9406591589589084,-0.824669184103243,18.072387439520018,-36.50794496858775,1.100213068260675,9,0.7211647033691406,3.6328811645507812,5.363681793212891,4.327003479003906,-8.022994995117202,0,-0.009515299114338571,1.2580658371612075,100.94544982910156,6.368493730372697,102.06326293945312,1.923096954802168,102.53202056884766,-0.009515299114338571
5606,2018-09-04,99.1785888671875,100.81924438476562,98.81800842285156,100.69303894042969,1780865.0,-0.012387833642492296,1.2653010112873835,4.666682339665429,51.59707254486692,56.924194614277056,1.9823597965933288,1.1786038110360693,4.192904418118616,2.925182583910157,17.947161213652706,2.0012359619140625,-0.7572454042668824,-1.2981018066406307,-3.557502310106514,0.9612986968252528,-2.4278020583735724,-0.16840155490768893,3.695983886718736,9.259179443375636,-48.01245581395623,1.1297002517329386,9,1.6677017211914062,4.876899719238281,6.607700347900391,5.571022033691406,-8.581893920898438,1,-0.02363207425249636,1.4444548931101497,100.422607421875,1.2580658371612075,100.94544982910156,6.368493730372697,102.06326293945312,-0.02363207425249636
5607,2018-09-05,97.9165496826172,99.2507095336914,97.86245727539062,99.01632690429688,2814813.0,-0.01272491572006862,-1.298503126381608,0.7261891567843052,42.0824693248297,56.26205070651867,3.2498116555144207,2.31959771834822,5.405251345959314,4.272336850220526,18.429594476784622,1.3882522583007812,-0.22075983208364391,-2.4077945709228317,-4.925161691294775,0.10957254944911199,-3.6664781311088035,-1.1491110107368598,4.876891784667947,1.195325249855324,-56.603375169273384,1.258683560185975,9,2.451965332031236,5.868499755859361,7.869739532470689,6.8330612182617045,-7.986938476562514,2,-0.015098583322983417,1.2653010112873835,99.1785888671875,1.4444548931101497,100.422607421875,1.2580658371612075,100.94544982910156,-0.015098583322983417
5608,2018-09-06,97.84442901611328,98.63771057128906,97.51990509033205,97.73625183105469,2402552.0,-0.0007365523676813313,-3.1333559025575397,-0.09836281651058053,42.08243069579585,54.97510342103809,3.191163088611205,2.2351017235638153,5.480452310483457,4.424259762026978,18.843433774875855,1.117805480957017,0.30010654453217,-2.307736587524417,-5.01172332622366,0.39625015117482576,-3.6597299568740453,-0.9557432181747885,4.75177308349609,7.43798907103795,-51.3412421638572,1.351993369349624,9,2.3528099060058594,3.3714599609375,8.050037384033203,7.013359069824219,-7.247734069824219,3,-0.028929410631778674,-1.298503126381608,97.9165496826172,1.2653010112873835,99.1785888671875,1.4444548931101497,100.422607421875,-0.028929410631778674
5609,2018-09-07,97.53793334960938,98.29515838623048,97.37567138671876,97.50187683105469,2546512.0,-0.0031324794838695214,-5.374980163978412,0.3333098243881797,35.15981867507594,52.74954105971552,3.2675155607283983,2.503835610896516,5.760375089915939,4.787131416290663,18.93326904322532,0.9194869995117188,0.47112604028811234,-2.5087615966796903,-5.449821989068255,0.4322987957088742,-3.9792917928739797,-1.038231400485401,4.753690929443351,4.390223763520399,-51.561791900304996,1.4705301961942834,9,2.587188720703125,2.7584686279296875,7.928339004516602,7.319854736328125,-5.7873687744140625,4,-0.0316081389858901,-3.1333559025575397,97.84442901611328,-1.298503126381608,97.9165496826172,1.2653010112873835,99.1785888671875,-0.0316081389858901
5610,2018-09-10,97.73625183105469,98.09683990478516,97.46581268310548,97.55596160888672,2285535.0,0.0020332446529749415,-2.499989420900267,5.000211595429539,37.3303015797032,50.3869351057223,2.678152780142426,2.286427468234905,5.55583950314076,4.637126629462983,19.01438635241635,0.6310272216796733,0.42589454913991176,-2.223902893066409,-5.333788803927163,0.8859830177943451,-3.778845848496786,-0.668959937636032,4.162096216611317,10.471113710684767,-43.33686882407993,1.5549429554303777,9,2.3077392578125,2.3888702392578125,7.36492919921875,7.1215362548828125,-5.552986145019531,0,-0.03597123481497888,-5.374980163978412,97.53793334960938,-3.1333559025575397,97.84442901611328,-1.298503126381608,97.9165496826172,-0.03597123481497888
5611,2018-09-11,97.97063446044922,98.27713012695312,96.99705505371094,97.84442901611328,2437360.0,0.0023981135454189673,2.463421682767732,0.7000126951885236,36.758005425835435,47.92507319882465,1.9981778850650898,2.0117741434382737,5.278311999347977,4.450320247518405,19.023468045487405,1.2800750732421875,0.2973269379075987,-1.8984729766845732,-5.133253881599103,1.3363079282299566,-3.515863429141831,-0.2810825242273154,3.5658994543410074,43.20002979102275,-8.382221931999005,1.6173904524572649,9,1.7217864990234375,1.965179443359375,6.815036773681641,6.815036773681641,-6.598686218261719,1,-0.056864202874387315,-2.499989420900267,97.73625183105469,-5.374980163978412,97.53793334960938,-3.1333559025575397,97.84442901611328,-0.056864202874387315
5612,2018-09-12,98.70983123779295,99.16056060791016,97.98866271972656,97.98866271972656,1873091.0,0.007545085131015927,-2.249997355197038,5.71424253415537,36.613294470240085,44.1257165816617,0.7373238338006018,1.321892395638173,4.4949519289813935,3.795147408439618,18.524773278514946,1.1899261474609375,0.08993899092698143,-1.1475574493408374,-4.398106168495261,2.102991269813586,-2.772831808918056,0.4777169102363814,2.3727547908893456,79.16671074671538,29.638166123098003,1.6252743595772126,9,0.7301788330078267,1.2259826660156392,6.075839996337905,6.075839996337905,-8.47372436523436,2,-0.08219177552800461,2.463421682767732,97.97063446044922,-2.499989420900267,97.73625183105469,-5.374980163978412,97.53793334960938,-0.08219177552800461
5613,2018-09-13,98.529541015625,99.23267364501952,98.51151275634766,98.58362579345705,1835076.0,-0.0018264667248152344,-15.000677105374209,-0.07499603279557791,32.629111245765756,40.97755538625599,0.4063764160691221,1.5249919018752678,4.614705127890005,4.080281086506929,17.977374889417565,0.7211608886718608,-0.18611759401119343,-1.2926910400390597,-4.586609164936107,2.0012270848579874,-2.939650102487576,0.35426802240945676,2.1444919155601667,68.54863203732123,22.933844042750486,1.6469590624485222,9,0.5048141479492188,1.4062728881835938,6.256130218505859,6.256130218505859,-8.167228698730483,3,-0.08728275521152096,-2.249997355197038,98.70983123779295,2.463421682767732,97.97063446044922,-2.499989420900267,97.73625183105469,-0.08728275521152096
5614,2018-09-14,98.54756927490234,99.16056060791016,97.95260620117188,98.78194427490234,2052361.0,0.00018297313771586943,1.4363555227279723,4.333474396951887,24.671960904092742,37.658273874022846,0.013900388296306687,1.537514375826305,4.5240580227069245,4.16941694763706,17.368111271008992,1.2079544067382812,-0.526797518956073,-1.2440132141113338,-4.575053105335897,2.0870266771132293,-2.9095331597236225,0.42150673150095486,1.7587658685354057,69.35504236810986,28.07822448071188,1.665519945612283,9,0.3605804443359375,1.38824462890625,6.238101959228516,6.238101959228516,-8.906425476074219,4,-0.08068057271340712,-15.000677105374209,98.529541015625,-2.249997355197038,98.70983123779295,2.463421682767732,97.97063446044922,-0.08068057271340712
5615,2018-09-17,98.25910186767578,98.763916015625,98.02471923828124,98.25910186767578,1723884.0,-0.0029271894715320323,-2.1538035871226846,-0.0,22.307724024487257,34.40390181620288,-0.04112401304831792,1.7899577611707826,4.713551931277976,4.553807699215753,17.327421163071303,0.7391967773437642,-0.950073609504841,-1.4513492584228516,-4.8514700480130415,1.9487715311673384,-3.1514096532179536,0.2487111363722505,1.7163052667892913,56.45179454453039,19.142933422257002,1.7000603947950974,9,-0.13521957397460938,1.6767120361328125,6.319232940673828,6.319232940673828,-8.131164550781264,0,-0.06623851804838832,1.4363555227279723,98.54756927490234,-15.000677105374209,98.529541015625,-2.249997355197038,98.70983123779295,-0.06623851804838832
5616,2018-09-18,98.33121490478516,99.05238342285156,97.79034423828124,98.0427474975586,2046184.0,0.0007339069433638379,-2.1818496576132174,100.0,18.76670554226915,31.81326139591838,-0.27499649778883395,1.6924402431000942,4.49534622815267,4.576708171992308,17.1881810101147,1.2620391845703267,-1.2642773417933455,-1.308020782470706,-4.763382133591605,2.1473405686501934,-3.0357014580311557,0.4196598930897437,1.3463570216045042,37.499801638729565,6.445901500950072,1.7276806755604521,9,-0.21635055541992188,1.6045989990234375,6.229091644287109,6.229091644287109,-7.0494155883789205,1,-0.06252286443021282,-2.1538035871226846,98.25910186767578,1.4363555227279723,98.54756927490234,-15.000677105374209,98.529541015625,-0.06252286443021282
5617,2018-09-19,98.4574203491211,98.90814971923828,98.09683990478516,98.51151275634766,1623522.0,0.0012834728469299783,-1.0930186785285492,-0.18751653001851362,21.751370219175172,29.55425467629386,-0.35359537560960064,1.5176703424193647,4.273231457719504,4.510942415814597,17.334003581203305,0.811309814453125,-1.5103787010307599,-1.1015853881835938,-4.589970156602433,2.386799380235246,-2.8457777723930207,0.6426069960258332,0.9520998900006958,46.24991404345003,18.665933731929304,1.7441923842094202,9,-0.3425559997558594,1.4783935546875,4.705621719360352,5.904563903808594,-8.239341735839858,2,-0.07196483598502934,-2.1818496576132174,98.33121490478516,-2.1538035871226846,98.25910186767578,1.4363555227279723,98.54756927490234,-0.07196483598502934
5618,2018-09-20,99.23267364501952,99.55720520019531,98.18698120117188,98.18698120117188,2584996.0,0.007873995613021822,-1.6207017313458971,-19.3315937940759,35.820854044426255,29.627703050666113,-1.0183025360535254,0.6508290705034483,3.3852697368321145,3.8095988881156586,17.75015402177102,1.3702239990234375,-1.6367414813739174,-0.24700355529786577,-3.686537343774347,3.1925302331786156,-1.9667704495361136,1.472763338940382,-2.2356185913085795,81.63230937966823,50.21684727648869,1.7197668942382436,9,-0.955543518066392,0.7031402587890767,3.200187683105483,4.822814941406264,-7.662406921386719,3,-0.09066133604989757,-1.0930186785285492,98.4574203491211,-2.1818496576132174,98.33121490478516,-2.1538035871226846,98.25910186767578,-0.09066133604989757
5619,2018-09-21,99.3769073486328,99.86370086669922,98.8360366821289,99.59326171875,6721575.0,0.001453490048340722,1.7142626848829243,-0.20690057711531543,40.764265114147676,30.009254554493275,-0.9769854966088616,0.3828060283070869,3.121867384988036,3.718409721046882,18.089350868626113,1.0276641845703125,-1.5702099286651787,-0.011722183227547589,-3.354805497647206,3.3313611311921107,-1.6832638404373768,1.6598194739822816,-2.3286492919921784,76.52147674961954,41.624644159125594,1.6715416572098327,9,-0.9465293884277202,0.5589065551757955,2.7043838500976705,4.678581237792983,-9.104736328125,4,-0.09071116491996867,-1.6207017313458971,99.23267364501952,-1.0930186785285492,98.4574203491211,-2.1818496576132174,98.33121490478516,-0.09071116491996867
5620,2018-09-24,100.09807586669922,100.51274871826172,99.3769073486328,99.43099975585938,2511785.0,0.0072569024062745235,-1.930216995522244,-3.0832569292613816,58.947362169241124,32.47473863709391,-1.4839501731866704,-0.5167940928197652,2.286872066903456,3.0469573753101145,18.85341618816688,1.1358413696289205,-1.4715387095957198,0.8059024810791016,-2.3209647699061264,3.9327697320643296,-0.7575311444135195,2.3693361065717227,-2.937200097656259,84.76813953944593,44.702148603162584,1.5634336254926144,9,-0.9465293884277344,-0.162261962890625,1.98321533203125,3.9574127197265625,-8.401603698730455,0,-0.10446686389653093,1.7142626848829243,99.3769073486328,-1.6207017313458971,99.23267364501952,-1.0930186785285492,98.4574203491211,-0.10446686389653093
5621,2018-09-25,100.58486938476562,101.0716552734375,99.98990631103516,100.15216827392578,1824431.0,0.004863165588863794,-1.8571399784385043,0.6486532852976497,80.57848204855591,37.359759479129,-1.7443543250178806,-1.1880345994793515,1.6750308921219101,2.604579154342531,19.82999186891496,1.0817489624023438,-1.2588827040654849,1.3711227416992244,-1.5236484142083953,4.265893897606844,-0.07626283625458541,2.8185083196530343,-3.2228812387695456,83.63643358167806,37.05682596458193,1.4473855779538107,9,-1.15386962890625,-0.6490554809570312,1.4964218139648438,3.4706192016601562,-8.942481994628906,1,-0.10396128296265295,-1.930216995522244,100.09807586669922,1.7142626848829243,99.3769073486328,-1.6207017313458971,99.23267364501952,-0.10396128296265295
5622,2018-09-26,100.51274871826172,101.01757049560548,100.15216827392578,100.9634780883789,1696007.0,-0.00071701307507821,2.096726637363731,-1.0416644626641982,80.57848204855618,42.68746734610571,-1.5528988438148872,-1.3438490921988944,1.5838143039714225,2.659253607470987,20.779495876030285,0.8654022216797017,-1.0634401566778706,1.399965667724615,-1.1246986379903916,3.9246299734396217,0.13763351486711883,2.6622978205821113,-2.8539872020703285,80.62496693996297,27.892356106094326,1.2623321528575002,9,-1.0817489624023438,-0.576934814453125,1.5144538879394531,3.5427398681640625,-7.950874328613281,2,-0.09183859281104656,-1.8571399784385043,100.58486938476562,-1.930216995522244,100.09807586669922,1.7142626848829243,99.3769073486328,-0.09183859281104656
5623,2018-09-27,100.51274871826172,100.78318786621094,99.43099975585938,100.06201934814452,1859440.0,0.0,1.727264333856523,-1.0000000000000315,86.66661651335451,49.57576241380147,-1.3879547644468602,-1.5451882520745528,1.428152559272874,2.6229184088235087,21.429974796837996,1.3521881103515625,-0.8624640157067063,1.4774913787841797,-0.7425387014778266,3.697521459046186,0.3674763386531765,2.587506418915183,-2.5809557014906375,74.99991468362983,15.485081453144957,1.1100150401310007,9,-1.0817489624023438,-0.576934814453125,1.3296546936035156,3.5427398681640625,-7.9328460693359375,3,-0.1024215359370636,2.096726637363731,100.51274871826172,-1.8571399784385043,100.58486938476562,-1.930216995522244,100.09807586669922,-0.1024215359370636
5624,2018-09-28,99.46705627441406,100.49472045898438,99.08844757080078,100.17019653320312,3107103.0,-0.010403580214274566,1.0799959375740547,-1.560005416567878,67.6470588235295,54.61346628036172,-0.22139921012029617,-0.6492179727854079,2.337114956991684,3.6315835629439164,21.91429149755113,1.4243011474609375,-0.7273331801406187,0.5057186126709041,-1.537955426365201,2.5493926517070093,-0.5161184068471414,1.5275556321889496,-1.2840742771096672,19.090723735588185,-44.70166343475292,1.0218370195180506,9,-0.0360565185546875,0.46875762939453125,2.528596878051758,4.588432312011719,-7.698463439941406,4,-0.07939100488703776,1.727264333856523,100.51274871826172,2.096726637363731,100.51274871826172,-1.8571399784385043,100.58486938476562,-0.07939100488703776
5625,2018-10-01,99.46705627441406,100.08004760742188,99.10647583007812,99.19661712646484,2221991.0,0.0,-3.3200568749259443,-0.384616219266075,66.02314520569442,59.864181798520086,-0.03579560741023613,-0.7636275645944579,2.1946598655052014,3.5944683465749847,22.015011837800998,0.97357177734375,-0.5332931736377589,0.5534961700439425,-1.388486273274637,2.495478613362522,-0.4174950516153473,1.5244873917032322,-1.0529804150190216,19.090723735588185,-45.352277162786464,0.970991221659293,10,0.11719131469726562,0.46875762939453125,2.528596878051758,4.588432312011719,-6.8510894775390625,0,-0.09244151378662513,1.0799959375740547,99.46705627441406,1.727264333856523,100.51274871826172,2.096726637363731,100.51274871826172,-0.09244151378662513
5626,2018-10-02,96.83479309082031,97.50187683105469,96.0234832763672,97.0872039794922,4325000.0,-0.026463668295679144,1.733320168138321,-0.9333370948176676,35.71427741034702,61.41561593087251,2.639443024008969,1.7750488835345095,4.611420335638655,6.163857325296362,22.239217756989092,3.443572998046861,-0.3441446431280042,-1.9615772247314425,-4.1083014473398975,0.1851469978770126,-3.034939336035663,-0.888215113427222,4.2368621826171875,16.245407395525124,-44.42108625873978,1.0733621113042244,10,1.7127761840820312,2.6142349243164062,5.381717681884766,7.220695495605469,-3.5156936645507955,1,-0.05306275522303616,-3.3200568749259443,99.46705627441406,1.0799959375740547,99.46705627441406,1.727264333856523,100.51274871826172,-0.05306275522303616
5627,2018-10-04,96.43814849853516,96.9790267944336,95.44654846191406,96.27588653564452,3741592.0,-0.004096095831104263,1.463754783632617,-0.6428485068311167,34.574439948904654,61.27712547581456,3.0391284012823974,2.1663250660150055,4.80210914955984,6.483167927427189,22.12918223766154,1.5324783325195312,-0.10931772601497869,-2.2843017578125,-4.649303616351759,0.0807001007267587,-3.4668026870821222,-1.1018008285428778,4.532543334960934,18.580982552853246,-39.39115114544535,1.1825009292696271,10,1.820953369140625,2.6412811279296875,5.940624237060547,7.617340087890625,-4.182769775390639,3,-0.049728879940818094,1.733320168138321,96.83479309082031,-3.3200568749259443,99.46705627441406,1.0799959375740547,99.46705627441406,-0.049728879940818094
5628,2018-10-05,95.01384735107422,96.49224090576172,94.79749298095705,96.23983001708984,2804783.0,-0.014769063587762421,-1.043475861053889,-7.555576452886305,28.414105128544506,59.904885477414204,4.248869012332904,3.5496874755577608,5.919449000777405,7.8127194306280074,21.96143770090293,1.6947479248046733,0.11187181762547027,-3.5670738220214844,-6.437982905600009,-0.6961647384429597,-5.00252836381074,-2.131619280232229,5.735878747558587,3.797537854185984,-50.556316968792025,1.4354545417892606,10,2.920726776123047,3.5787925720214844,7.364925384521484,9.041641235351562,-4.7236480712890625,4,-0.025806480105639684,1.463754783632617,96.43814849853516,1.733320168138321,96.83479309082031,-3.3200568749259443,99.46705627441406,-0.025806480105639684
5629,2018-10-08,94.45494079589844,94.86961364746094,94.25662231445312,94.65325927734376,2432577.0,-0.005882369473058313,-1.0606293760098484,0.1617628755632008,27.505334722842534,56.411326872258805,4.510498705620279,4.074693035986584,6.1469462298698545,8.272952269986007,21.79855780645808,0.7572250366210938,0.27569126033088764,-3.9718307495117244,-7.362552250378457,-0.5811092486449922,-5.6671914999450905,-2.2764699990783583,5.937651315673818,3.405529760719414,-48.58928942140177,1.6953607504333696,10,3.209197998046875,3.6148529052734375,8.081586837768555,9.600547790527344,-2.7764968872070312,0,-0.01985113887291834,-1.043475861053889,95.01384735107422,1.463754783632617,96.43814849853516,1.733320168138321,96.83479309082031,-0.01985113887291834
5630,2018-10-09,94.2205581665039,94.79749298095705,93.0666961669922,94.4008560180664,2811508.0,-0.0024814226489325852,2.5555607798883044,0.909132876817662,26.150655025699947,50.36379053638592,4.272809642879508,4.250088279360199,6.054312428438678,8.406296504955293,21.783470081888755,1.7307968139648438,0.251344431164668,-4.030428695678708,-7.902273674739433,-0.15858371661798287,-5.966351185209064,-2.0945062061483526,5.681156361298818,26.016121707538364,-26.663325601750753,1.935922489530361,10,2.821575164794936,2.8486175537109375,8.343013763427734,9.834930419921875,-3.587806701660142,1,-0.02602367657065041,-1.0606293760098484,94.45494079589844,-1.043475861053889,95.01384735107422,1.463754783632617,96.43814849853516,-0.02602367657065041
5631,2018-10-10,92.3996124267578,94.23859405517578,92.18326568603516,93.95012664794922,3481925.0,-0.019326416391295287,-1.0727313295607115,8.599737643872794,20.629396755361896,43.70278105936433,5.375907936075791,5.936642037600322,7.506971627700452,10.110846955595335,21.651138366421073,2.055328369140625,0.11082741654176687,-5.572823333740246,-10.247870033497136,-0.897776633983355,-7.910346683618698,-3.2352999838617933,6.818600264963877,4.51120762341083,-46.95815582476291,2.3375233498784485,10,4.083614349365249,4.22784805297853,10.200017929077163,11.655876159667983,-1.0276641845702983,2,0.002341507333579962,2.5555607798883044,94.2205581665039,-1.0606293760098484,94.45494079589844,-1.043475861053889,95.01384735107422,0.002341507333579962
5632,2018-10-11,90.59669494628906,91.75056457519531,90.3082275390625,91.31786346435548,4341682.0,-0.019512175788592767,-1.2222222222222223,0.4651157069119122,11.923735455680088,35.398016497400505,6.285275094243744,7.4843031995974485,8.940376813327134,11.806718470663498,22.483660022092238,2.0913848876952983,-0.2856021167544327,-6.970083999633786,-12.671107809027319,-1.2690601902402534,-9.82059590433056,-4.119572094937013,7.777324104750235,4.664728067697159,-41.21338501369903,2.850511904696768,10,4.804779052734375,5.0932464599609375,11.854194641113281,13.458793640136719,0.7572250366210938,3,0.030049710771396843,-1.0727313295607115,92.3996124267578,2.5555607798883044,94.2205581665039,-1.0606293760098484,94.45494079589844,0.030049710771396843
5633,2018-10-12,89.92961120605469,92.32749938964844,89.90257263183594,91.76859283447266,3174134.0,-0.0073632237978422665,-1.5619138586288472,2.550002644802912,10.182412652353648,29.0130558117143,5.915327583779302,7.8779751397014195,9.385901908455253,12.383093163069475,23.23563317519247,2.4249267578125,-0.8990056619190767,-7.207171249389646,-13.825875605110696,-0.5884668936685955,-10.516523427250164,-3.8978190715291277,7.315197033307854,0.5443597935610716,-39.745004260378735,3.3093521778605215,10,5.061698913574219,5.557502746582031,12.147171020507812,13.855438232421875,0.23438262939453125,4,0.0258620879807967,-1.2222222222222223,90.59669494628906,-1.0727313295607115,92.3996124267578,2.5555607798883044,94.2205581665039,0.0258620879807967
5634,2018-10-15,90.59669494628906,90.6147232055664,89.2895736694336,89.8935546875,2167046.0,0.007417843036215288,2.5853769300635787,-0.38235306319724194,9.771056183201566,22.76282369810398,4.31100883715952,6.940535370250956,8.560309173392142,11.618470814464217,23.791765328422347,1.3251495361328125,-1.5573596918762007,-6.142543792724609,-13.334732976365402,1.049645390916183,-9.738638384544998,-2.5464492009042203,5.473355595869222,23.73167076214717,-10.479861343415362,3.5960945918203935,10,2.799030303955078,4.583919525146484,10.109869003295898,13.017078399658203,-1.4243087768554688,0,-0.003383077789820166,-1.5619138586288472,89.92961120605469,-1.2222222222222223,90.59669494628906,-1.0727313295607115,92.3996124267578,-0.003383077789820166
5635,2018-10-16,91.75056457519531,92.00296783447266,90.52457427978516,90.79501342773438,2494701.0,0.012736332485311141,1.0247006457275405,1.3589765847095332,14.595403117015906,20.41628210995608,2.1763066206564616,5.559078347589633,7.270857500528024,10.393796910436393,23.95641837847064,1.4783935546875,-2.2768335384233467,-4.663247299194339,-12.148880740050174,2.8223861416614966,-8.406064019622264,-0.920430578766414,3.099000129872522,49.72682902765316,20.868033376600863,3.7428167204279195,10,1.3837356567382812,3.4300498962402344,8.460197448730469,11.791091918945312,-0.91949462890625,1,-0.0007860514737737523,2.5853769300635787,90.59669494628906,-1.5619138586288472,89.92961120605469,-1.2222222222222223,90.59669494628906,-0.0007860514737737523
5636,2018-10-17,92.18326568603516,92.59793090820312,91.29983520507812,91.84070587158205,2426582.0,0.004716059381686177,1.2153878204710875,0.3584944828577211,17.556212497266046,18.525367948662904,1.1336086271460886,4.893041238353575,6.685626589776149,9.90907342800611,24.240962149952356,1.298095703125,-2.8980626556851092,-3.9231487274169865,-11.580220941597702,3.7339234867637288,-7.751684834507344,-0.09461262032662887,1.6655006326185173,87.46612919219709,62.46390344579982,3.8285361070903603,10,0.7076416015625,2.9973487854003906,7.9012908935546875,11.358390808105469,-1.9471588134765625,2,-0.016819909879003947,1.0247006457275405,91.75056457519531,2.5853769300635787,90.59669494628906,-1.5619138586288472,89.92961120605469,-0.016819909879003947
5637,2018-10-18,91.3719482421875,93.2289581298828,91.31786346435548,92.4356689453125,2378424.0,-0.008801135844014318,-2.2615590942826573,-3.105211581291888,16.512576269575746,17.20297585322193,1.2859414163055476,5.424429088793147,7.342303796790787,10.658228725625804,24.371892535656713,1.9110946655273153,-3.5918425733171944,-4.380192565917966,-12.232431013258505,3.4720458814225736,-8.306311789588236,-0.45407334224769613,-2.0823745727539062,52.860404808431795,32.77050455874313,3.9261192236702707,10,0.7076454162597656,3.808666229248047,8.442169189453125,11.980400085449219,-0.7391967773437358,3,0.0,1.2153878204710875,92.18326568603516,1.0247006457275405,91.75056457519531,2.5853769300635787,90.59669494628906,0.0
5638,2018-10-19,90.2361068725586,91.69647216796876,90.03778839111328,91.66041564941406,3791446.0,-0.012430963676272722,1.2168666099041774,1.3389875487720908,16.40422257776278,15.969518948213068,1.8693733237537913,6.167945942610217,8.29665603022903,11.749717155550485,25.319121404243973,1.658683776855483,-3.9664550227623607,-5.066205596923822,-13.107407940586441,2.974996746738796,-9.086806768755139,-1.045604425092506,-0.8677455139160202,24.027439124767923,3.6537151003602872,4.020601171831312,10,1.8074264526367188,4.944507598876953,9.451805114746094,13.116241455078125,2.1274490356445312,4,0.01238764779524737,-2.2615590942826573,91.3719482421875,1.2153878204710875,92.18326568603516,1.0247006457275405,91.75056457519531,0.01238764779524737
5639,2018-10-22,90.36231231689452,91.78662109375,90.2361068725586,91.58830261230469,2323582.0,0.001398613578422303,-1.0975554374358154,0.8607615956119166,17.165178239784026,14.971132638666855,1.2310333931394553,5.619897363767279,8.039577378284747,11.557851781549815,26.578083573601862,1.5505142211914062,-4.341645844430275,-4.489270401000994,-12.579258674686542,3.6007178726845552,-8.534264537843768,-0.4442762641582192,-0.9167390228271444,10.169434794977999,-9.938347405153742,4.0449941368427735,10,1.4017715454101705,4.81830215454103,9.12277221679689,12.990036010742202,2.1274490356445455,0,-0.0021947034815776867,1.2168666099041774,90.2361068725586,-2.2615590942826573,91.3719482421875,1.2153878204710875,92.18326568603516,-0.0021947034815776867
5640,2018-10-23,89.64114379882812,90.21807861328124,88.80278778076172,89.60508728027344,3583341.0,-0.007980855066405335,1.3787876844953717,-0.029410117428885794,19.909532587161138,14.891147731088992,1.3793526080810778,5.815663103236375,8.624606507477978,12.206485076527002,28.66929257265096,1.5595245361327983,-4.579351869374719,-4.687592315673825,-12.701175333604837,3.3259907022571866,-8.694383824639331,-0.6808008067083193,3.5878143310546733,18.940889119481845,-1.587072275012396,4.006791508965504,10,1.3747291564941406,5.296077728271484,9.780838012695312,13.711204528808594,2.6863555908203125,1,-0.005229268721141156,-1.0975554374358154,90.36231231689452,1.2168666099041774,90.2361068725586,-2.2615590942826573,91.3719482421875,-0.005229268721141156
5641,2018-10-24,90.12793731689452,91.75056457519531,89.5510025024414,89.80340576171875,3132518.0,0.005430469731163345,-4.304379823923902,9.000634786288222,23.80245893746722,16.211005895732008,0.5994757256843286,4.748766460954144,7.9940613077511244,11.648386922509204,30.948426681619,2.1995620727539062,-4.780138453549569,-3.677952194213887,-11.329210382582545,3.973305994154771,-7.503581288398209,0.14767689997043476,3.0124974060058634,29.938963745395338,8.786137383752607,3.825629094184327,10,0.8879356384277486,4.809284210205092,8.901910781860366,13.224411010742202,2.0913848876953267,2,0.007801494745433901,1.3787876844953717,89.64114379882812,-1.0975554374358154,90.36231231689452,1.2168666099041774,90.2361068725586,0.007801494745433901
5642,2018-10-25,91.28179931640624,91.62435913085938,88.89293670654297,89.40676879882812,3096626.0,0.012802489814614182,1.1337986196373866,5.777652396737167,34.15007637119825,18.8740796422703,-0.49951340129852895,3.0228706164460704,6.734209330495631,10.430933320737992,33.441163564761176,2.7314224243164062,-4.946038094879924,-2.0625427246093864,-9.0993163708131,4.974230921594327,-5.580929547711236,1.455844098492463,1.7718824676513663,83.08143504041149,57.26576116520025,3.5183868231018534,10,-0.26592636108397016,3.6554222106933736,7.743539810180678,12.070549011230483,1.0276641845703267,3,-0.011455651090125918,-4.304379823923902,90.12793731689452,1.3787876844953717,89.64114379882812,-1.0975554374358154,90.36231231689452,-0.011455651090125918
5643,2018-10-26,90.21807861328124,90.99333953857422,88.91096496582031,90.6507797241211,3669828.0,-0.011653152228494834,2.725775517865065,-0.23077016975636094,32.74597213177492,21.42684808100067,0.6810491905569762,3.452824105540927,7.6680946551182245,11.418186041623429,35.48441636615336,2.3708343505859233,-4.899642311829368,-2.61152992248536,-8.907565901838936,3.6845060568682158,-5.759547912162148,0.5364880671914278,2.750585290710447,47.431967005627286,18.005713721605737,3.1480179896767897,10,0.7977943420410298,4.719142913818374,8.807260513305678,13.134269714355483,3.569786071777358,4,0.0045963387597736105,1.1337986196373866,91.28179931640624,-4.304379823923902,90.12793731689452,1.3787876844953717,89.64114379882812,0.0045963387597736105
5644,2018-10-29,91.5702667236328,92.70610809326172,90.2361068725586,90.86713409423828,2752301.0,0.014987994990978581,-1.5137568376549513,-1.6249845719826344,40.107677350679175,24.261545218074364,-0.579449937450434,1.5586052599477824,6.201431560400366,9.992298396774402,36.97293633553877,2.488029479980483,-4.5222316137978,-0.8645023345947465,-6.345620028129289,4.6166153589397965,-3.605061181362018,1.876056512172525,1.3150796578942874,70.90063641481075,39.347579418796066,2.7405588467672737,10,-0.5543937683105327,3.366954803466811,7.536205291748061,11.78208160400392,1.2800750732422017,0,0.008663174335448165,2.725775517865065,90.21807861328124,1.1337986196373866,91.28179931640624,-4.304379823923902,90.12793731689452,0.008663174335448165
5645,2018-10-30,90.2721710205078,92.38158416748048,89.97468566894531,92.38158416748048,3141527.0,-0.014175951971864054,1.2820550843626064,-3.0000217011535173,41.736710781321264,26.948267249636054,0.5440997242437504,2.247767547748296,7.3443590936968235,11.18133769782203,38.58396640775014,2.4068984985351705,-4.055019102903088,-1.7028537750244226,-6.144263321304194,2.738555771255349,-3.9235585481643085,0.5178509981154633,2.5315241890039744,36.17026810724253,1.1471687611186496,2.2207047731398855,10,0.7437019348144673,4.665050506591811,8.910924911499038,13.08017730712892,0.7752532958984375,1,0.024565603186030405,-1.5137568376549513,91.5702667236328,2.725775517865065,90.21807861328124,1.1337986196373866,91.28179931640624,0.024565603186030405
5646,2018-10-31,91.69647216796876,92.32749938964844,91.22771453857422,91.35391998291016,3881603.0,0.015777854142196235,-2.6969852403729018,-0.16239217317395613,54.40113968603683,31.158107629242842,-1.0689235129744503,0.44141001200301844,5.782309649811836,9.652276507049109,38.39598540036738,2.055328369140639,-3.576698708502647,-0.021636581420878542,-3.8285331123473583,3.785259949505601,-1.9250848468841184,1.8818116840423613,1.027204892968001,73.5224089635858,33.22744485613315,1.9034482654632372,10,-0.9420242309570455,3.240749359130845,7.847208023071275,11.655876159667955,-3.650909423828139,2,0.0068816957376915955,1.2820550843626064,90.2721710205078,-1.5137568376549513,91.5702667236328,2.725775517865065,90.21807861328124,0.0068816957376915955
5647,2018-11-01,91.64238739013672,92.81428527832031,91.11953735351562,91.46209716796876,2556547.0,-0.0005898239763573176,-2.9166365455651455,0.5263146172519912,57.20790574951342,35.6918502038818,-1.0867232473549109,0.12415199947555777,5.685296806789921,9.560208599944417,37.81912022945859,1.6947479248046875,-3.210518021570593,0.16406669616699787,-2.9280687589887577,3.2562021513227535,-1.38200103141088,1.7101344237448757,-2.839599609375,69.97689673505128,23.635327600090235,1.5460677275778771,11,-0.8338508605957031,3.267791748046875,8.041019439697266,11.7099609375,-3.57879638671875,3,0.006295501796532488,-2.6969852403729018,91.69647216796876,1.2820550843626064,90.2721710205078,-1.5137568376549513,91.5702667236328,0.006295501796532488
5648,2018-11-02,92.56187438964844,93.76982879638672,92.27340698242188,92.63399505615234,3135229.0,0.010033424768795207,-3.6110751942449424,-0.4000253903770786,58.0980646134886,40.23994868984897,-1.8345256492610673,-1.0418663433019333,4.597870039084782,8.469068745279117,36.71535793551938,2.12744140625,-2.876552292372196,1.2061523437500057,-1.460985457637122,3.8732901451371333,-0.12741655694355813,2.5397212444435695,-3.678856658935544,68.1710447755193,18.185866089168854,1.3335689006935614,11,-1.2755661010742188,2.2311134338378906,7.121532440185547,10.790473937988281,-5.156349182128906,4,-0.0027269422787327136,-2.9166365455651455,91.64238739013672,-2.6969852403729018,91.69647216796876,1.2820550843626064,90.2721710205078,-0.0027269422787327136
5649,2018-11-05,92.57990264892578,93.24698638916016,92.14720153808594,92.5077896118164,1729296.0,0.00019476981636579183,-1.7727211525515012,-0.999894213477203,53.77047428968236,44.00227554568467,-1.6817633848117168,-1.2728288516032364,4.396443143874393,8.293294975969133,35.3530542307904,1.0997848510742188,-2.4179471834512754,1.3179325103759822,-0.9993884078574666,3.635253428609431,0.1592720512592649,2.4765929694926996,-3.501412475585937,68.64607980508084,17.858709004515248,1.158660459116721,11,-1.2485198974609375,2.0688514709472656,7.103504180908203,10.772445678710938,-4.327003479003906,0,0.013047778206394911,-3.6110751942449424,92.56187438964844,-2.9166365455651455,91.64238739013672,-2.6969852403729018,91.69647216796876,0.013047778206394911
5650,2018-11-06,91.76859283447266,92.850341796875,91.73253631591795,92.850341796875,2054164.0,-0.008763347024998591,1.0666633753447334,-15.000740584003385,48.17748711042915,46.7106120093471,-0.6000394353673926,-0.6900099176306185,4.984409413499748,8.95810051810372,33.551176350607804,1.1178054809570455,-1.864712345121987,0.6292209625244141,-1.2463956444829307,2.504837569531759,-0.30858734097925833,1.5670292660280865,-2.50244911621094,24.48996629042055,-20.76312736067059,0.9378083035036688,11,-0.4372100830078125,2.6728248596191406,7.914813995361328,11.583755493164062,-2.0643463134765625,1,0.011787790669881337,-1.7727211525515012,92.57990264892578,-3.6110751942449424,92.56187438964844,-2.9166365455651455,91.64238739013672,0.011787790669881337
5651,2018-11-07,92.615966796875,93.28304290771484,91.96691131591795,91.96691131591795,1844314.0,0.009233812312353873,-3.055528781164278,-0.6000056422662293,55.45026453116414,49.077299582676645,-1.1816327476432917,-1.6025053646100105,3.9148650045184183,7.997601272460855,31.25433850515758,1.5144500732421875,-1.278266531078728,1.4657772064208956,-0.4426522787261007,3.374206691567892,0.5115624638473975,2.4199919489943937,-3.1696756754882784,56.46282590484745,11.669192942717743,0.954214742573495,11,-1.2755699157714844,0.5363655090332031,7.144063949584961,10.736381530761719,-2.0733642578125,2,-0.016935983445585445,1.0666633753447334,91.76859283447266,-1.7727211525515012,92.57990264892578,-3.6110751942449424,92.56187438964844,-0.016935983445585445
5652,2018-11-08,93.31909942626952,94.50902557373048,91.94888305664062,91.94888305664062,2729066.0,0.007591915883538913,-2.7368441566396084,2.1110928261609936,64.03944583493725,52.55435221636135,-1.7493454634689982,-2.2042372213105637,2.9809459143329917,7.181116990857973,28.264811835689812,2.560142517089858,-0.7038115145169712,2.0327896118163977,-0.08615893434577515,4.151738157978571,0.9733153387353042,3.0922638848974913,-3.699866797882791,57.14277863266594,9.320741073479773,1.0594742730810867,11,-1.0772438049316264,-0.4281921386718608,5.679199218750014,9.546463012695327,-2.9928436279296733,3,-0.056510796981013134,-3.055528781164278,92.615966796875,1.0666633753447334,91.76859283447266,-1.7727211525515012,92.57990264892578,-0.056510796981013134
5653,2018-11-09,92.25537872314452,93.12078094482422,91.82267761230469,92.86837005615234,2992308.0,-0.011398745912303165,1.3225766820918137,-0.4473682745257588,57.942535947042934,54.53600317151288,-0.40928295821075267,-1.0090779370857064,3.8118730837557138,8.14948280037784,25.623625823644748,1.4964218139648295,-0.2111797594358933,0.8527805328369027,-1.2071240474609368,2.912685113134742,-0.17717175731202417,1.8827328229858296,-2.342758518037172,18.83106177181779,-32.35944310602093,1.0299522901489213,11,-0.013523101806626414,0.3921356201172017,6.4138870239257955,10.321716308593764,-2.4880294799804545,4,-0.04543678404167595,-2.7368441566396084,93.31909942626952,-3.055528781164278,92.615966796875,1.0666633753447334,91.76859283447266,-0.04543678404167595
5654,2018-11-12,90.29019927978516,92.94049072265624,90.25414276123048,92.65202331542969,3125860.0,-0.021301516188631187,-1.207409543572369,3.8529484977471538,52.46577685028188,55.728121623619614,1.5144882347268407,0.9823266924374252,5.552659709068621,9.985033417269705,22.812610967296845,2.686347961425753,0.007585608021400958,-1.09707412719726,-3.186571019420981,0.9924227650264612,-2.1418225733091276,-0.05232568108539226,-0.10179475256042281,0.84741507918259,-52.1743140578391,1.0447484461118628,11,2.0913848876953267,1.5460014343261719,7.973407745361328,11.96236801147461,0.14423370361328125,0,-0.03194891688439838,1.3225766820918137,92.25537872314452,-2.7368441566396084,93.31909942626952,-3.055528781164278,92.615966796875,-0.03194891688439838
5655,2018-11-13,91.6784439086914,91.96691131591795,90.2000503540039,90.47048950195312,2559081.0,0.015375363438997924,-1.0206174773037446,-0.5114497898691407,55.5128225994586,55.85164194733315,0.3874453980697439,-0.4338413408107158,3.968382644452305,8.51968855745065,21.06799379810441,1.7668609619140483,0.3873594162157161,0.294776535034174,-1.7923280681016962,2.381881138170044,-0.7487757665337682,1.3383288366021162,2.8305816650390767,34.30963232091436,-20.738319451273775,1.043552301567937,11,0.6760940551757812,0.12169647216796875,6.1885223388671875,10.303688049316406,-1.9741973876953125,1,-0.03736477837888763,-1.207409543572369,90.29019927978516,1.3225766820918137,92.25537872314452,-2.7368441566396084,93.31909942626952,-0.03736477837888763
5656,2018-11-14,90.63275146484376,91.82267761230469,90.18202209472656,90.97530364990234,2599519.0,-0.011406088489995692,-1.6376866701419766,-0.283580392726526,47.67442369052394,54.79236616300098,1.4152050207959093,0.5162004118488426,4.84195442287772,9.495811108838112,19.70573056567161,1.640655517578125,0.557942772239997,-0.6733901977538892,-2.7506018530615393,1.4038214575537609,-1.7119960254077142,0.36521562989993583,3.7900946044921824,10.416662993323037,-39.38805272825477,1.0386058276538235,11,1.7127723693847514,1.0231552124023295,6.422903060913072,10.75441741943358,-1.9381408691406392,2,-0.010244695530487458,-1.0206174773037446,91.6784439086914,-1.207409543572369,90.29019927978516,1.3225766820918137,92.25537872314452,-0.010244695530487458
5657,2018-11-15,91.3719482421875,92.0931167602539,90.59669494628906,91.1736297607422,2869790.0,0.008155956488096638,-1.213333784713994,-0.5789438517561464,54.23281963329749,54.3628944985353,0.7080737118199067,-0.23504736617968547,3.976363275642427,8.660697531991715,18.686419292351435,1.4964218139648438,0.8243275380500847,0.06580657958984659,-2.0114050757178035,2.1430182348974967,-0.9727992480639784,1.1044124072436716,2.8812648681640667,40.49077206254592,-9.21693266914638,1.0386058276538235,11,0.9735755920410156,0.28395843505859375,5.1833953857421875,9.573505401611328,-2.8756561279296875,3,-0.009076589906201415,-1.6376866701419766,90.63275146484376,-1.0206174773037446,91.6784439086914,-1.207409543572369,90.29019927978516,-0.009076589906201415
5658,2018-11-16,91.35391998291016,92.30946350097656,90.59669494628906,91.75056457519531,3365502.0,-0.00019730628080250057,1.2619130382214698,-2.0000384704163934,49.1202467044542,53.84620254462106,0.5998105668486318,-0.13595187195528524,3.867506717333839,8.608790684187795,17.041462586689697,1.7127685546875,0.7937806426220106,-0.00811233520508381,-2.023326689639191,2.0071020192290234,-1.0157195124221374,0.9994948420119698,2.7364454868164074,42.483640245825235,-4.355622074534452,1.0076071772170545,11,0.9916038513183594,0.3019866943359375,4.1917877197265625,8.654014587402344,-4.9760589599609375,4,-0.011249262043298902,-1.213333784713994,91.3719482421875,-1.6376866701419766,90.63275146484376,-1.0206174773037446,91.6784439086914,-0.011249262043298902
5659,2018-11-19,90.16399383544922,91.58830261230469,89.92961120605469,90.90319061279295,2508815.0,-0.013025452522273162,-1.7462641318764605,1.8636249975956094,49.5562036649271,53.9993932728986,1.5768204428611625,1.0944689530548999,4.923985694454643,9.708197940762773,15.5281712376404,1.65869140625,0.6973404131469607,-1.1881225585937472,-3.225874770280413,0.8496296530929186,-2.20699866443708,-0.16924645275041428,3.770037899277341,9.84862085326289,-36.75640347256382,1.018876105843331,11,2.0553245544433594,1.491912841796875,5.075218200683594,9.64111328125,-2.379852294921875,0,-0.0043991462158280425,1.2619130382214698,91.35391998291016,-1.213333784713994,91.3719482421875,-1.6376866701419766,90.63275146484376,-0.0043991462158280425
5660,2018-11-20,89.1723861694336,90.21807861328124,88.66757202148438,89.39775085449219,3198157.0,-0.010997823231137294,-1.5109561199211499,0.30487779704401546,39.263788550143886,52.20089594167413,2.415436439980141,2.159896893124227,5.76147885528799,10.611813604016419,13.65635530453979,1.5505065917968608,0.4794831928077343,-2.156292343139654,-4.285629863385637,-0.02695482289367135,-3.2209611032626526,-1.0916235830166556,4.521380333572651,13.861317691421387,-28.126881352786942,1.0646687601229916,11,2.415912628173828,2.415912628173828,5.11578369140625,7.928337097167969,-0.7572250366210938,1,0.014152888222222382,-1.7462641318764605,90.16399383544922,1.2619130382214698,91.35391998291016,-1.213333784713994,91.3719482421875,0.014152888222222382
5661,2018-11-21,90.83106994628906,91.0293960571289,89.62311553955078,89.80340576171875,2345228.0,0.018600867915588237,-1.025983732688503,-4.560005416567927,46.963544025342195,50.30357351838579,0.5329884189764158,0.5866698270721429,3.957221107698473,8.85431422989356,12.589676491364868,1.8570098876953125,0.35365175944669147,-0.5327651977539034,-2.6009699569526106,1.5354395614448038,-1.566867577353264,0.5013371818454573,2.4606009981954315,59.40588666596837,20.092313406148335,1.034102379599357,11,0.06310653686523438,0.7572288513183594,3.326387405395508,5.422283172607422,-4.786750793457031,2,-0.012405704633439707,-1.5109561199211499,89.1723861694336,-1.7462641318764605,90.16399383544922,1.2619130382214698,91.35391998291016,-0.012405704633439707
5662,2018-11-22,90.2361068725586,91.10150909423828,90.1189193725586,90.63275146484376,1750888.0,-0.006550215406273319,-2.1142922777448647,-0.3859671264606888,41.078818988197455,48.42982718962518,0.7203960517361025,1.1586816885639166,4.372865100488042,9.341680687551829,11.187623920513527,0.9825897216796875,0.3417650994512371,-1.0754436492919979,-3.2043600745039242,1.0534727759199285,-2.139901861897968,-0.010985436686027583,2.6856361580858845,43.06923640934325,7.100007508499651,1.0644582126059643,11,0.5679244995117188,1.3521919250488281,3.799654006958008,5.845966339111328,-0.8203277587890625,3,-0.017082920909171517,-1.025983732688503,90.83106994628906,-1.5109561199211499,89.1723861694336,-1.7462641318764605,90.16399383544922,-0.017082920909171517
5663,2018-11-23,90.63275146484376,90.70487213134766,89.83045196533203,90.29019927978516,1655421.0,0.004395630596578881,2.59257111511637,-0.8636249975956501,42.74193319041888,47.349400116307066,0.07752942088002612,0.8376425804621164,3.803625483040591,8.832032462959162,9.771362588421212,0.874420166015625,0.16175186373908446,-0.6995326995849496,-2.7913636330558944,1.3922982338859953,-1.745448166320429,0.34638276715052996,1.9486578850679024,67.28383129672537,33.98368377934027,1.0459154667354735,11,-0.14423370361329546,0.9555473327636577,2.997352600097642,5.449321746826158,-2.3888702392578267,4,-0.023572707614583188,-2.1142922777448647,90.2361068725586,-1.025983732688503,90.83106994628906,-1.5109561199211499,89.1723861694336,-0.023572707614583188
5664,2018-11-26,92.36355590820312,92.90442657470705,90.957275390625,91.04742431640624,2586866.0,0.019096898366047554,-1.6023962475782794,3.842134568698517,52.075472099840276,46.96747228301614,-1.4843338156642574,-0.8755745652604503,1.916198384238129,6.991672113816492,9.221245211326135,2.2716751098632812,-0.16466538833961408,0.9916072845458928,-1.1487450933325647,3.13195966242435,-0.07856890439333597,2.0617834734851215,-3.69598388671875,87.23414599888686,50.63764786402129,1.0701761889392287,11,-1.5775566101074219,-0.7752571105957031,1.2485179901123047,3.718517303466797,-3.7681045532226562,0,-0.06480580816099024,2.59257111511637,90.63275146484376,-2.1142922777448647,90.2361068725586,-1.025983732688503,90.83106994628906,-0.06480580816099024
5665,2018-11-27,92.48976135253906,92.79625701904295,91.60633087158205,92.615966796875,1858427.0,0.001366398717491668,3.8889097862204682,-0.09589120504556208,49.53641946107852,47.174360701966656,-1.6576731614139106,-0.8718242604997783,1.640907172394293,6.744880983715092,8.520864550033105,1.189926147460909,-0.35406271384511,1.0069332122802734,-1.1232693285471953,3.137135753107742,-0.05816805813346093,2.072034482694008,-3.7374522399902332,87.36281877197187,51.07836549657007,1.0651012704137315,11,-1.7037620544433594,-0.9014625549316406,0.9825878143310547,3.5923118591308594,-3.5697860717773438,1,-0.05087719703455085,-1.6023962475782794,92.36355590820312,2.59257111511637,90.63275146484376,-2.1142922777448647,90.2361068725586,-0.05087719703455085
5666,2018-11-28,92.32749938964844,92.9224624633789,92.07508850097656,92.72413635253906,1884391.0,-0.001754377571287491,1.136355767566216,3.142788054648773,46.206916276135104,46.282593662281954,-1.3742466600608338,-0.6955232226283101,1.6467992696250349,6.761647477496524,7.810264411638876,0.8473739624023438,-0.32525111679734664,0.8131198883056641,-1.348862125824013,2.975101902435341,-0.26787111875917446,1.8941108953705026,-3.4921479278564505,80.75805130330936,45.16588629885728,1.0809910070648394,11,-1.5324821472167969,-0.7392005920410156,0.6490478515625,3.511180877685547,-3.299346923828125,2,-0.04237457185236604,3.8889097862204682,92.48976135253906,-1.6023962475782794,92.36355590820312,2.59257111511637,90.63275146484376,-0.04237457185236604
5667,2018-11-29,92.21932220458984,93.49939727783205,92.07508850097656,92.59793090820312,1910704.0,-0.0011716680921038947,-3.2703036541431203,0.9545472032007386,49.851198160222424,46.363810490700644,-1.2664048457175028,-0.5711927233685259,1.5900569516346792,6.747843920510661,7.514994011063239,1.424308776855483,-0.45793814078894,0.6760959625244141,-1.508356520774555,2.860548445823383,-0.4161302791250705,1.7683222041738986,-3.220486302734386,65.11054365184962,26.266419945416317,1.092226241649482,11,-1.1358375549316406,-0.6310234069824219,0.7572250366210938,3.6193580627441406,-4.299964904785156,3,-0.06695997003814969,1.136355767566216,92.32749938964844,3.8889097862204682,92.48976135253906,-1.6023962475782794,92.36355590820312,-0.06695997003814969
5668,2018-11-30,92.30946350097656,92.65202331542969,91.94888305664062,92.52581787109376,2262083.0,0.0009774664813382294,1.9999674489762702,0.5714458438287529,59.85913236923296,47.50858034673463,-1.3485639594127719,-0.7180272132470122,1.3076507644609734,6.523204811856303,7.782100756872827,0.7031402587890625,-0.37298683736202065,0.7788578033447209,-1.3836210384886556,2.9413366451780973,-0.30238161757196735,1.860097224261409,-3.040593916562514,53.19131695282998,9.146741850452983,1.081239420916685,11,-1.2259788513183594,-0.7211647033691406,0.667083740234375,3.529216766357422,-4.5523681640625,4,-0.031347646031724796,-3.2703036541431203,92.21932220458984,1.136355767566216,92.32749938964844,3.8889097862204682,92.48976135253906,-0.031347646031724796
5669,2018-12-03,93.7878646850586,94.38282775878906,93.5715103149414,93.64362335205078,2910885.0,0.016015705519363044,-4.625019836022217,-0.6666901756117765,60.20944264329026,49.83587524597312,-2.524319422815182,-2.2148471900418514,-0.35445003978962575,4.914658355304994,8.338575883191544,2.0733642578125,-0.41322994887791253,2.1968608856201115,-0.14873882231354685,4.54246059355377,1.0240610316532894,3.3696607395869336,-4.265163439039469,78.57144819892218,31.92006685533945,1.1727998539668258,12,-1.7848930358886719,-2.199565887451172,-0.8113174438476562,2.0508155822753906,-5.7152557373046875,0,-0.05911194884422899,1.9999674489762702,92.30946350097656,-3.2703036541431203,92.21932220458984,1.136355767566216,92.32749938964844,-0.05911194884422899
5670,2018-12-04,92.850341796875,93.58953857421876,92.615966796875,93.35516357421876,2126908.0,-0.009996206772931782,-1.000000000000029,-3.499841320215903,60.84654584100802,51.37843100326932,-1.128932210421766,-1.256551141182527,0.36144266834472205,5.714975200753003,8.437391603890678,1.1718978881835938,-0.3864608936045215,1.2052505493164034,-1.206545712366335,3.617046810999142,-0.0006475815249586958,2.4111486801577655,-2.938830429834283,37.03694416059081,-13.611385362470443,1.2058981308413674,12,-0.7437019348144531,-1.2620429992675781,0.1262054443359375,2.9883384704589844,-4.87689208984375,1,-0.04582525340835886,-4.625019836022217,93.7878646850586,1.9999674489762702,92.30946350097656,-3.2703036541431203,92.21932220458984,-0.04582525340835886
5671,2018-12-05,91.04742431640624,91.91282653808594,90.70487213134766,91.82267761230469,2456631.0,-0.019417456582043968,1.5282883285693756,1.5356970136621781,48.56230852637294,52.209929840844374,0.7910946386595299,0.4456801547665066,1.9015171648931073,7.361612955559892,8.51786006046388,2.1454696655273438,-0.3134865107748226,-0.5192398071289261,-2.8999166631179634,1.861437048860111,-1.7095782351234448,0.6710986208655925,-0.7782076380256484,9.313657361790364,-40.85896584402143,1.1903384279945168,12,1.059215545654311,0.5408744812011861,1.9291229248047017,4.791255950927749,-2.794525146484361,2,-0.023366383526141843,-1.000000000000029,92.850341796875,-4.625019836022217,93.7878646850586,1.9999674489762702,92.30946350097656,-0.023366383526141843
5672,2018-12-06,88.04556274414062,90.21807861328124,87.50468444824219,89.90257263183594,5066085.0,-0.032970307450253644,1.1811658642789378,2.395358907237148,38.40809489668859,51.728392252652114,3.8549381988253515,3.196068698424682,4.602559626915351,10.170880094359973,9.230778322062339,3.5427398681640483,-0.07512140739966355,-3.257424545288089,-5.966389073309301,-0.5484600172668763,-4.611906809298688,-1.9029422812774897,6.3372650146484375,7.863725303150638,-41.493588311663984,1.3544822640106058,12,2.898193359375,2.961292266845703,4.800271987915039,7.793117523193359,2.6052169799804688,3,0.011160014100143556,1.5282883285693756,91.04742431640624,-1.000000000000029,92.850341796875,-4.625019836022217,93.7878646850586,0.011160014100143556
5673,2018-12-07,88.06359100341797,89.42479705810547,88.06359100341797,88.56841278076172,2818644.0,0.00020476056618257132,-4.3928182807399345,0.2718465748021791,41.98210634840197,50.60690716915897,3.8377273141736907,3.001804579203366,4.277719508944784,9.9638765600221,10.063520550372504,1.3792343139648438,-0.05911870430585964,-3.029806900024411,-6.058299890112494,-0.0013139099363286277,-4.54405339506846,-1.5155604049803628,6.181673889160152,8.125834690282762,-44.3193879471593,1.5142464950440433,12,2.8801651000976562,2.9432640075683594,4.795766830444336,7.775089263916016,2.7674789428710938,4,-0.001637835818070199,1.1811658642789378,88.04556274414062,1.5282883285693756,91.04742431640624,-1.000000000000029,92.850341796875,-0.001637835818070199
5674,2018-12-10,87.40552520751953,88.20782470703125,86.99987030029297,87.66694641113281,3187613.0,-0.007472620505253991,-1.2521105223854059,0.5178485068310966,43.0791014480973,49.88942738993884,4.155534261368118,3.6181831983830364,4.648711818716748,10.444206532709657,10.658463680314442,1.2079544067382812,0.08034447013014301,-3.5436389923095675,-6.980440328755677,-0.10683765586345828,-5.262039660532622,-1.8252383240865129,6.704928076171868,6.155923035331997,-49.05612813066273,1.7184006682230544,12,3.2858238220214844,3.3489227294921875,5.634122848510742,8.433155059814453,2.2266082763671875,0,0.00402228724740028,-4.3928182807399345,88.06359100341797,1.1811658642789378,88.04556274414062,1.5282883285693756,91.04742431640624,0.00402228724740028
5675,2018-12-11,88.25289916992188,89.1363296508789,87.9914779663086,88.00048828125,3160792.0,0.009694741383802663,-7.466850984596287,-0.9655333430614329,39.21571505892445,49.11262725469321,2.9546738783994613,2.636175730670274,3.518192096260165,9.420780476682722,11.05232105829712,1.730804443359375,0.19076264630359674,-2.5249877929687443,-6.145292945978483,1.095317360040994,-4.335140369473606,-0.7148352164638823,5.573130794433581,25.50458031744651,-27.97170796287014,1.8101525765048683,12,2.4384498596191406,2.5015487670898438,4.73716926574707,7.585781097412109,0.6760940551757812,1,-0.002042881580817446,-1.2521105223854059,87.40552520751953,-4.3928182807399345,88.06359100341797,1.1811658642789378,88.04556274414062,-0.002042881580817446
5676,2018-12-12,89.7042465209961,90.01976013183594,88.37910461425781,88.37910461425781,2947266.0,0.01644532207695293,-1.4761959594447547,5.249939547817676,47.92400238237046,48.898494390487436,1.2204268723832854,1.1717781713091995,1.8795846087766677,7.780457661022751,11.275114460360733,1.7668609619140625,0.04204516823024562,-1.0272151947021513,-4.6790331433685,2.624602753964197,-2.8531241690353255,0.798693779631023,3.848737056796864,84.03359750792441,28.03297627164104,1.8259089743331733,12,0.9871025085449219,1.050201416015625,3.1821537017822266,6.134433746337891,-0.45973968505859375,2,-0.019294480262533997,-7.466850984596287,88.25289916992188,-1.2521105223854059,87.40552520751953,-4.3928182807399345,88.06359100341797,-0.019294480262533997
5677,2018-12-13,90.5426025390625,91.0654525756836,89.74031066894531,89.95665740966797,2549660.0,0.00934577849522622,-1.6017900610418305,0.44217538243642374,49.6598529791075,47.765241124917935,0.1332259765884629,0.28259259551285254,0.8726363231910739,6.765294665462321,11.502450428414454,1.3612060546875,-0.0674294386750347,-0.1473918914794865,-3.7874029426969145,3.4926191597379415,-1.9673974170882076,1.6726136341292346,2.748256507630458,87.1396026152033,31.220954134178022,1.8200055256087158,12,0.14874649047851562,0.21184539794921875,1.7037620544433594,5.296077728271484,-0.1081695556640625,3,-0.02528868515959415,-1.4761959594447547,89.7042465209961,-7.466850984596287,88.25289916992188,-1.2521105223854059,87.40552520751953,-0.02528868515959415
5678,2018-12-14,90.32625579833984,90.68683624267578,89.35267639160156,89.56001281738281,2288977.0,-0.0023894468974350325,-1.2595341925897212,1.3077043267665787,41.32104085236996,45.666529814815675,0.04321487216361675,0.4405911307859185,0.9603173290385598,6.762054788678995,11.96372794396571,1.3341598510742188,-0.13097263004677018,-0.3123554229736385,-3.9419033467249562,3.3171925007776792,-2.1271293848492974,1.5024185389020204,2.71296369849712,81.81818181818183,28.62721707890249,1.8147739618756593,12,-0.031551361083984375,0.3650932312011719,2.2401256561279297,5.512424468994141,-0.162261962890625,4,0.003592797275974391,-1.6017900610418305,90.5426025390625,-1.4761959594447547,89.7042465209961,-7.466850984596287,88.25289916992188,0.003592797275974391
5679,2018-12-17,89.76734924316406,91.20968627929688,89.10027313232422,90.59669494628906,2175573.0,-0.006187642233544843,1.052628843783872,-1.0823534097358438,38.81480125483667,43.218558194129976,-0.03147425066693188,1.0205843456070198,1.3994287830359724,7.0901378618847275,11.917206663396438,2.1094131469726562,-0.275245240659558,-0.8514297485351534,-4.496199773662298,2.793340276591991,-2.6738147610987255,0.9709552640284187,3.030296285811147,55.18198650125529,6.052726004921588,1.8223850125635754,12,-0.3110008239746094,0.9239997863769531,2.677335739135742,5.990200042724609,0.8473739624023438,0,0.011849750628634137,-1.2595341925897212,90.32625579833984,-1.6017900610418305,90.5426025390625,-1.4761959594447547,89.7042465209961,0.011849750628634137
5680,2018-12-18,90.43443298339844,91.20968627929688,89.3616943359375,89.56903076171875,2599367.0,0.007431251405534578,-1.8873180674923413,-1.043475861053871,42.53200551864952,42.54852452660516,-1.2038963388614121,0.47737299046988824,0.6253876062029349,6.200675336497696,11.134650428529982,1.847991943359375,-0.5589661141830788,-0.24744834899902912,-3.829948172857783,3.335051474859725,-2.038698260928413,1.543801562930355,2.1313015364294756,72.61151990512386,26.34779068357676,1.791249911929379,12,-1.3296546936035156,0.2569160461425781,1.674459457397461,5.160854339599609,-0.48679351806640625,1,-0.008871615302315283,1.052628843783872,89.76734924316406,-1.2595341925897212,90.32625579833984,-1.6017900610418305,90.5426025390625,-0.008871615302315283
5681,2018-12-19,89.7042465209961,90.722900390625,89.5960693359375,90.48851776123048,2910644.0,-0.008074208443772601,-1.2522530765359805,-0.9062505510006336,40.5423673574309,42.78566591113207,-0.7646919154292675,1.1792742580717857,1.2966300759573528,6.695358238649845,10.921142002771827,1.1268310546875,-1.0114645611566573,-0.9212936401367244,-4.52926652844404,2.6866792481705914,-2.7252800842903753,0.8826928040169264,2.6388534300504176,28.63229469953162,-14.617583261634685,1.8039864441536562,12,-0.5994682312011719,0.9871025085449219,2.3730926513671875,5.638629913330078,-3.3624420166015625,2,-0.008642325485861857,-1.8873180674923413,90.43443298339844,1.052628843783872,89.76734924316406,-1.2595341925897212,90.32625579833984,-0.008642325485861857
5682,2018-12-20,88.69461059570312,88.91997528076172,87.5407485961914,88.63151550292969,4132343.0,-0.011255163099292642,4.368474193739978,-0.08045060119070635,37.286000716998224,42.26387639653166,0.3874366705933454,2.1792343488590973,2.2924969649831155,7.474758887465271,11.109685451960042,2.1634979248046875,-1.4690270270276784,-1.8538547515869084,-5.561343471374869,1.853633968201052,-3.7075991114808886,-0.00011039169292814677,3.4347601693132503,31.449484814772454,-10.10735297328646,1.85374435989398,12,0.4101676940917969,1.9967384338378906,3.3061046600341797,6.242610931396484,-2.497039794921875,3,0.0061998833586514035,-1.2522530765359805,89.7042465209961,-1.8873180674923413,90.43443298339844,1.052628843783872,89.76734924316406,0.0061998833586514035
5683,2018-12-21,88.49629211425781,88.64954376220703,87.5407485961914,88.54136657714844,7395807.0,-0.002235969920983183,7.48257748205218,-0.7143893591293833,29.547029532167016,40.760312850317185,0.7303977100806947,2.3286806396146176,2.495963437363656,7.520244259089026,11.13203775261948,1.1538619995117188,-1.672308636095707,-1.945350265502924,-5.764059961773668,1.8733594307678203,-3.8547051136383033,-0.035995417367544746,3.4278986321696294,26.04414685118373,-10.383191088559823,1.9093548481353737,12,0.8789253234863281,2.195056915283203,3.504423141479492,6.440929412841797,-2.8576278686523438,4,0.021900814405176217,4.368474193739978,88.69461059570312,-1.2522530765359805,89.7042465209961,-1.8873180674923413,90.43443298339844,0.021900814405176217
5684,2018-12-27,86.37786102294922,88.39713287353516,85.61162567138672,88.34304809570312,3447175.0,-0.02393807741202858,1.686954249905247,43.5986797562627,27.075351627416808,39.41138358014967,3.0035834258069656,4.190536918491887,4.573526912677977,9.50162322826526,12.049548158628994,2.8846664428710938,-1.5255431485145579,-3.7644966125488253,-7.8760009582663315,0.34700773316868094,-5.820248785407571,-1.7087444396900793,5.349356905632845,13.6875143952496,-21.726539182860513,2.0557521728587504,12,2.032794952392578,3.619365692138672,5.622854232788086,8.55936050415039,0.459747314453125,3,0.043832213111807405,7.48257748205218,88.49629211425781,4.368474193739978,88.69461059570312,-1.2522530765359805,89.7042465209961,0.043832213111807405
5685,2018-12-28,87.78414154052734,88.44220733642578,86.83760833740234,86.83760833740234,1888350.0,0.01628056658180621,-2.3904758834150117,-0.4816504322912016,38.10776289427403,38.32069030369451,1.7028945380830862,2.544084208651995,3.1046789218186035,7.971409944142692,13.005997397621583,2.0643463134765625,-1.4138354293383344,-2.1229351043701143,-6.207307348272167,1.961437139531938,-4.165121226321148,-0.08074898241908102,3.5761408526229985,42.50438468829531,3.6322948351373086,2.0421861219510298,12,0.6265144348144531,2.213085174560547,4.153470993041992,7.153079986572266,-1.77587890625,4,0.03224479519153545,1.686954249905247,86.37786102294922,7.48257748205218,88.49629211425781,4.368474193739978,88.69461059570312,0.03224479519153545
5686,2019-01-02,88.4151611328125,88.712646484375,86.22461700439453,87.4596176147461,2435666.0,0.007188309656064984,2.2092959174133613,1.0095192803714212,51.62827560893958,38.53940392923141,0.9720050759326568,1.6916663787218056,2.403184969014447,7.2093688796524305,14.020789357223462,2.4880294799804688,-1.245661607417091,-1.2962985992431584,-5.265708076130011,2.673110877643694,-3.2810033376865846,0.6884061392002678,2.600201857032019,84.74120913585713,40.21399192301828,1.9847047384434287,1,-0.004505157470703125,1.5820655822753906,3.173137664794922,6.4544525146484375,-4.7687225341796875,2,0.017332755071469252,-2.3904758834150117,87.78414154052734,1.686954249905247,86.37786102294922,7.48257748205218,88.49629211425781,0.017332755071469252
5687,2019-01-03,86.04431915283203,88.09063720703125,85.70176696777344,87.68498229980469,2865101.0,-0.02681488049791725,-1.0542639981892319,-1.7169946904068027,42.63157484462469,38.68501881725972,2.947638458744322,3.7694336911591506,4.700705356623743,9.439254622897167,14.802168865535414,2.7133941650390625,-1.137554165278715,-3.3583904266357365,-7.464714632293976,0.7479337790225031,-5.411552529464856,-1.3052283238066167,4.646819597905022,13.953259508385882,-33.72530073688155,2.053162102829122,1,2.3663368225097656,3.9529075622558594,5.196918487548828,8.825294494628906,-3.5427322387695312,3,0.0034573502875199225,2.2092959174133613,88.4151611328125,-2.3904758834150117,87.78414154052734,1.686954249905247,86.37786102294922,0.0034573502875199225
5688,2019-01-04,89.41577911376953,89.65016174316406,86.68435668945312,86.936767578125,3020567.0,0.039182830361515375,1.0122317668769136,-1.5109814224929665,56.1230029038531,40.608152333817095,-0.6331355478148879,0.17926161462064272,1.3302058946775617,5.939830563080989,15.349157137372305,3.6058425903320312,-1.1842121147326452,0.15775375366210653,-3.7145853945792737,4.030092901903487,-1.7784158204585765,2.0939233277827896,0.9705888522065038,94.19634676454976,39.56081890568522,1.9361695741206872,1,-1.0051231384277344,0.5814476013183594,1.780385971069336,5.453834533691406,-6.256126403808594,4,-0.035991503344097064,-1.0542639981892319,86.04431915283203,2.2092959174133613,88.4151611328125,-2.3904758834150117,87.78414154052734,-0.035991503344097064
5689,2019-01-07,88.24388122558594,90.05581665039062,86.99987030029297,90.05581665039062,2798903.0,-0.013106164256450836,2.373129426427615,-0.7309104450510727,49.97306486309112,41.43493670542171,0.3351799450701094,0.9639442438745363,2.4853979282557646,7.001847297181968,14.843847958019968,3.0559463500976562,-1.3614119657492267,-0.7369449615478487,-3.9878090138472544,2.513919090751557,-2.3623769876975445,0.888487064601847,1.856002202714734,58.38505398690016,0.06198625985659589,1.6254320261497026,1,-0.07661819458007812,1.7533454895019531,2.794527053833008,6.625732421875,-5.102256774902344,0,-0.029522919252843338,1.0122317668769136,89.41577911376953,-1.0542639981892319,86.04431915283203,2.2092959174133613,88.4151611328125,-0.029522919252843338
5690,2019-01-08,88.59545135498047,89.75833892822266,88.17176818847656,88.1897964477539,2697618.0,0.003984073734197846,-6.183743263783335,-0.2238793401096449,46.455334364222615,42.091933039509684,-0.34048859944303445,0.29224798795107176,2.144111755127767,6.544203562468255,15.029620139387468,1.5865707397460938,-1.4096790852813825,-0.17263031005859375,-2.8664327188883476,2.52117209877116,-1.5195315144734707,1.1742708943562832,1.4603652954101562,66.45960882714729,10.918292680608701,1.3469012044148738,1,-0.7617301940917969,1.4017753601074219,2.5916976928710938,6.274162292480469,-5.58905029296875,1,-0.019841233276580716,2.373129426427615,88.24388122558594,1.0122317668769136,89.41577911376953,-1.0542639981892319,86.04431915283203,-0.019841233276580716
5691,2019-01-09,88.91997528076172,89.53297424316406,88.27092742919922,89.0551986694336,2263317.0,0.0036629863138342156,1.3140379100510597,-0.3333458717321798,44.6364759280583,42.90865250740524,-0.880561110418185,-0.2106302785965397,1.8181616038574475,6.109234520186277,16.12664929458139,1.2620468139648438,-1.3752910396211462,0.25826606750487713,-2.215600754967838,2.732132889977592,-0.9786673437314874,1.4951994787412417,1.1358413696289062,73.91299014883633,21.44461908942892,1.2369334112363601,1,-1.0862541198730469,1.0772514343261719,2.2671737670898438,5.949638366699219,-5.760322570800781,2,-0.032745315518709295,-6.183743263783335,88.59545135498047,2.373129426427615,88.24388122558594,1.0122317668769136,89.41577911376953,-0.032745315518709295
5692,2019-01-10,89.02815246582031,89.064208984375,87.96443176269531,88.36107635498047,2102836.0,0.0012165678714712858,1.9756314056581379,-4.933141503046716,45.67827103409072,44.70101267428566,-1.0465005059043762,-0.2544665629771714,1.6725877038720824,5.903650149125568,15.816167595490144,1.0997772216796875,-1.4502871507312705,0.3173137664794865,-2.1440273771681717,2.7786549101271447,-0.9133568053443497,1.5479843383033227,0.761012725830085,69.51871899779137,19.905207562013175,1.2306705718238302,1,-1.1944313049316406,0.9690742492675781,2.1635055541992188,5.841461181640625,-3.7320404052734375,3,-0.06044957373740456,1.3140379100510597,88.91997528076172,-6.183743263783335,88.59545135498047,2.373129426427615,88.24388122558594,-0.06044957373740456
5693,2019-01-11,87.91935729980469,89.67720794677734,87.74807739257812,89.19943237304688,2646081.0,-0.01245443306757732,-1.37777527012159,-1.9189340653056557,44.06485872981802,46.588735685663565,-0.03145807352986196,0.8885240263526555,2.764622963105694,6.902995640356693,15.335004238687594,1.9291305541992188,-1.4725597681317026,-0.7842697143554744,-3.254425223143585,1.685885794432636,-2.0193474687495296,0.45080804003858077,-2.3077316284179688,30.088453597437514,-18.043220184024314,1.2350777543940525,1,-0.04056549072265625,2.077869415283203,3.416534423828125,6.95025634765625,-3.2723007202148438,4,-0.06162204265515281,1.9756314056581379,89.02815246582031,1.3140379100510597,88.91997528076172,-6.183743263783335,88.59545135498047,-0.06162204265515281
5694,2019-01-14,87.75709533691406,88.03654479980469,86.99987030029297,87.63088989257812,2076365.0,-0.001845577218419714,2.026325753357536,-0.09859222085801814,41.11310328759769,46.92266239603287,0.3878046984169714,1.1367573520754632,2.8643022344448923,6.954904667937342,14.541728178516575,1.0366744995117188,-1.3614320095924342,-0.9641101837158175,-3.4001379238748086,1.4719175564431737,-2.182124053795306,0.253903686363671,-2.0641580200195335,27.450920737475037,-16.857831274292614,1.2180138700794936,1,0.12169647216796875,2.240131378173828,3.57879638671875,7.112518310546875,-2.9748153686523438,0,-0.0523882725300191,-1.37777527012159,87.91935729980469,1.9756314056581379,89.02815246582031,1.3140379100510597,88.91997528076172,-0.0523882725300191
5695,2019-01-15,88.0726089477539,89.03717041015625,87.5768051147461,88.57742309570312,1834281.0,0.003595305993532971,1.0506301992104432,-3.999939547817676,44.43078730733454,46.12294147363231,0.13132344091002324,0.8506579868515587,2.5304298151053217,6.518237488265925,14.044154677703386,1.4603652954101562,-1.121449286466543,-0.6395820617675838,-3.0842255903800435,1.805061466844876,-1.8619038260738137,0.582739702538646,-2.299986218261722,40.0673650135072,-5.967231798675883,1.2223217643062272,1,-0.193817138671875,1.5279731750488281,3.7230262756347656,6.797004699707031,-2.794525146484375,1,-0.05598771917833678,2.026325753357536,87.75709533691406,-1.37777527012159,87.91935729980469,1.9756314056581379,89.02815246582031,-0.05598771917833678
5696,2019-01-16,87.97344970703125,88.63151550292969,87.3514404296875,88.46924591064453,2034961.0,-0.001125880587703243,2.1208578629688533,0.9821361101455408,47.375354028988724,46.650028049672756,0.18018511138562587,0.8574644924328396,2.5637829814133397,6.49645172014948,14.085070403370652,1.2800750732421875,-0.6335509098359609,-0.6522014617919893,-3.0713844951856544,1.7669815716016757,-1.8617929784888219,0.5573900549048432,-2.1227352731933564,36.363714080541655,-11.0400954353386,1.20959151669683,1,0.396636962890625,0.7887763977050781,3.8740196228027344,6.8961639404296875,-2.839599609375,2,-0.05646076926118926,1.0506301992104432,88.0726089477539,2.026325753357536,87.75709533691406,-1.37777527012159,87.91935729980469,-0.05646076926118926
5697,2019-01-17,88.25289916992188,88.40614318847656,87.19818878173828,87.3604507446289,1961945.0,0.0031765204595390895,1.0150432397691334,-1.800030776333,49.119378314546076,45.87184753974975,0.2759926059092095,0.4191720330457258,2.2221614733818456,6.091560513906771,14.735691733667725,1.2079544067382812,-0.42169713518379126,-0.2582668304443416,-2.5061301681578954,1.9895965072692121,-1.3821984993011256,0.8656648384124424,-2.325654865825186,46.80130170635237,-3.1678617199377825,1.1239316688567798,1,0.2749443054199219,0.15775680541992188,3.5945701599121094,6.6167144775390625,-1.8570098876953125,3,-0.057711944965733286,2.1208578629688533,87.97344970703125,1.0506301992104432,88.0726089477539,2.026325753357536,87.75709533691406,-0.057711944965733286
5698,2019-01-18,90.6507797241211,90.83106994628906,88.79377746582031,88.89293670654297,4735701.0,0.027170558437772607,-1.0829491649700855,1.9696858303056208,65.15345012505668,47.558557013301474,-2.15488977217818,-2.0587000457567513,-0.24095174664893193,3.568817540669457,15.128210526066363,2.5781707763671875,-0.4160821343017034,2.123387527465823,-0.18355191928706915,4.4303269742187155,0.969917804089377,3.2768572508422693,-4.648536147170788,95.29415747476418,39.05286344773299,1.1534697233764446,1,-1.7353096008300781,-2.240123748779297,0.3245258331298828,3.63739013671875,-3.5968246459960938,4,-0.05906918484176482,1.0150432397691334,88.25289916992188,2.1208578629688533,87.97344970703125,1.0506301992104432,88.0726089477539,-0.05906918484176482
5699,2019-01-21,90.83106994628906,91.0293960571289,90.21807861328124,90.4164047241211,1413643.0,0.0019888435898360868,1.000000000000035,0.2358943421121161,61.83471633746604,49.26737723255075,-2.1563570831320362,-2.2716833463411916,-0.4863057963730597,3.2574002270729494,15.868634576450031,0.8113174438476705,-0.05993492561501057,2.2504917144775334,-0.22005982259967993,4.721043251554747,1.0152159459389196,3.485767483016147,-4.63567331456521,94.82340430616293,35.32247602094602,1.2352757685386089,1,-1.816436767578125,-2.4204139709472656,0.14423561096191406,3.4300575256347656,-2.3708343505859375,0,-0.06808257758447633,-1.0829491649700855,90.6507797241211,1.0150432397691334,88.25289916992188,2.1208578629688533,87.97344970703125,-0.06808257758447633
5700,2019-01-22,89.63213348388672,90.3082275390625,88.90194702148438,90.2361068725586,2390739.0,-0.013199629412174785,2.759029264810849,-1.4565325384997516,54.52717165794312,50.36634342476017,-0.8883188582575485,-1.1973223240636628,0.6584485586367919,4.303664448511896,16.431404525073024,1.9291229248046875,-0.2207757750022239,1.091670227050784,-1.276052420570295,3.459392874671863,-0.09219109675974835,2.2755315508613165,-3.1466968866385656,63.52944456392732,6.922939994890932,1.1838613238105369,1,-0.6175003051757812,-1.2214775085449219,1.0907649993896484,4.259395599365234,-2.4790191650390625,1,-0.05410842436877694,1.000000000000035,90.83106994628906,-1.0829491649700855,90.6507797241211,1.0150432397691334,88.25289916992188,-0.05410842436877694
5701,2019-01-23,88.92899322509766,89.63213348388672,88.57742309570312,89.19943237304688,2116549.0,-0.007844734153465871,-1.1666653605936885,0.4477666616138649,62.25116938562054,52.20777657493015,-0.2053607571409941,-0.5852459040103355,1.2708014661708233,4.846478640191478,17.08932409626488,1.0547103881835938,-0.1878755840435673,0.4272926330566378,-1.884942021440935,2.7395272875542105,-0.7288246941921415,1.583409960305417,-2.170919060256665,45.176476210958974,-16.130338030058738,1.1561173272487855,1,0.08563995361328125,-0.5183372497558594,1.793905258178711,4.818302154541016,-2.2716751098632812,2,-0.041054208435565176,2.759029264810849,89.63213348388672,1.000000000000035,90.83106994628906,-1.0829491649700855,90.6507797241211,-0.041054208435565176
5702,2019-01-24,89.2445068359375,89.74031066894531,88.44220733642578,88.92899322509766,2375842.0,0.003547927390128214,-1.0139912288489197,-1.1666713685220187,49.01760856455934,52.75808211212363,-0.5441837913065797,-0.9037880607208422,0.8436274270585074,4.364800573300556,16.77808185721249,1.2981033325195312,-0.10021239156895945,0.7153114318847713,-1.6195486795854492,3.050171543354992,-0.45211862385033896,1.8827414876198816,-2.2301533575592316,31.010474539084893,-25.056382385637097,1.16743005573511,1,-0.2298736572265625,-0.8338508605957031,1.4783916473388672,4.295452117919922,-1.8570098876953125,3,-0.046060613521435756,-1.1666653605936885,88.92899322509766,2.759029264810849,89.63213348388672,1.000000000000035,90.83106994628906,-0.046060613521435756
5703,2019-01-25,90.43443298339844,91.29983520507812,89.87552642822266,89.93862915039062,2821408.0,0.013333326494239461,-3.5797026788342654,1.5714182081973158,62.53873592492829,55.13870796071592,-1.4972833590847756,-2.0459664276158236,-0.4121421549241404,3.0214271206933745,16.5245956444925,2.055328369140625,0.030688113413390283,1.8083305358886719,-0.6768251352484782,4.293486207025822,0.5657527003200897,3.050908371457254,-3.1791769502951297,69.71606306149964,13.366494557653652,1.2425778355685764,1,-1.1854209899902344,-1.9787025451660156,0.2884654998779297,1.8164405822753906,-2.6142349243164062,4,-0.04465714626544137,-1.0139912288489197,89.2445068359375,-1.1666653605936885,88.92899322509766,2.759029264810849,89.63213348388672,-0.04465714626544137
5704,2019-01-28,90.16399383544922,90.68683624267578,89.68621826171875,90.14596557617188,2340800.0,-0.0029904444471815506,-1.1345995784608123,0.03636167789985535,59.06252148906196,56.76445620313008,-0.949355859202285,-1.5571732940915126,-0.14869321716852824,3.15313683387231,15.392200430324484,1.0006179809570312,0.1341268271287106,1.3485847473144474,-0.9878441158855651,3.68501361051446,0.18037031571444118,2.5167991789144537,-2.58517146858793,60.25229939528241,4.967537149523906,1.168214431600009,1,-0.9149818420410156,-1.7082633972167969,0.32903289794921875,1.8254547119140625,-2.5240859985351562,0,-0.03449313439908275,-3.5797026788342654,90.43443298339844,-1.0139912288489197,89.2445068359375,-1.1666653605936885,88.92899322509766,-0.03449313439908275
5705,2019-01-29,90.6147232055664,90.92121887207031,89.56903076171875,90.14596557617188,2683072.0,0.004998995174723353,1.5000035264163851,26.001269572577232,59.65095060998922,58.1284113787968,-1.1192674733778176,-1.881431579008833,-0.6460735266230984,2.5732388921364304,14.276204312653595,1.3521881103515625,0.3791564081656702,1.6577850341796818,-0.7572199507160775,4.072790019075441,0.45028254173179505,2.8652875266275686,-2.7382198116477667,76.02514984448212,22.142630924684795,1.2075024924478803,1,-1.3657112121582031,-2.1589927673339844,-0.5408744812011719,1.1313323974609375,-2.9748153686523438,1,-0.023776352601945994,-1.1345995784608123,90.16399383544922,-3.5797026788342654,90.43443298339844,-1.0139912288489197,89.2445068359375,-0.023776352601945994
5706,2019-01-30,89.94763946533203,90.4164047241211,88.51432037353516,90.14596557617188,4295211.0,-0.0073617588470810125,4.146301437727709,-0.4230888169137872,54.92277164309691,58.7732328597469,-0.15946449790713757,-1.1527540685247857,-0.0006431878821047121,3.125827085771178,12.680225226705168,2.10040283203125,0.6944417044642108,0.9140773773193303,-1.5256691720024236,3.353823926641084,-0.30579589734153956,2.1339506519802,-1.7972695265206369,52.68118166891378,0.7444589609873162,1.2198732746608756,1,-0.07661819458007812,-1.4919090270996094,-0.0495758056640625,0.9871025085449219,-3.0018539428710938,2,-0.03106835446817313,1.5000035264163851,90.6147232055664,-1.1345995784608123,90.16399383544922,-3.5797026788342654,90.43443298339844,-0.03106835446817313
5707,2019-01-31,86.34180450439453,87.82019805908203,85.49443054199219,86.67534637451172,4475213.0,-0.04008815553550216,-1.2933286189308337,1.6817849586458935,43.33587514156669,56.34905786158135,3.516578929753237,2.6103441683091546,3.5173616406608232,6.6151875316695765,11.32362011113482,4.453208923339844,0.850952613821292,-2.706631851196292,-5.072142189151592,-0.34112151324099216,-3.889387020173942,-1.523876682218642,4.958030700683594,14.596294514841126,-38.447428819189675,1.1827551689776512,1,2.055328369140625,2.055328369140625,3.5562591552734375,4.556877136230469,-0.576934814453125,3,0.0036542392488887465,4.146301437727709,89.94763946533203,1.5000035264163851,90.6147232055664,-1.1345995784608123,90.16399383544922,0.0036542392488887465
5708,2019-02-01,86.19757080078125,86.44096374511719,85.42231750488281,86.19757080078125,3722694.0,-0.001670496747678496,3.185192150962322,-0.0,43.40198292346288,54.30097637113654,3.3108676759957945,2.6362792298290287,3.5708595301759374,6.642077097420426,10.974407540750168,1.018646240234375,0.9627279706232486,-2.689955139160162,-5.367500616780674,-0.012409661539649619,-4.028727877970411,-1.3511824003499129,4.98615631103516,14.098330632450551,-40.44018586600809,1.3387727388102548,2,2.1635055541992188,2.1635055541992188,3.7004928588867188,4.556877136230469,0.14423370361328125,4,0.013804636678347748,-1.2933286189308337,86.34180450439453,4.146301437727709,89.94763946533203,1.5000035264163851,90.6147232055664,0.013804636678347748
5709,2019-02-04,85.63866424560547,86.53111267089844,84.7372055053711,86.0984115600586,2527328.0,-0.006484017472691006,1.7074788416143705,-100.0,39.91029319488301,52.676878764129874,3.4148859348936327,3.1515855965884754,4.06902569757834,7.084092061407219,10.966484760262981,1.7939071655273438,1.014782378802849,-3.118600845336914,-6.157139361497755,-0.08006232917607292,-4.6378701034173275,-1.5993315872565006,5.314606481933595,14.577244368337094,-40.06540033318545,1.519269258080418,2,2.3798561096191406,2.3798561096191406,4.394618988037109,5.11578369140625,1.0006179809570312,0,0.025473702009411126,3.185192150962322,86.19757080078125,-1.2933286189308337,86.34180450439453,4.146301437727709,89.94763946533203,0.025473702009411126
5710,2019-02-05,86.83760833740234,87.61286163330078,85.63866424560547,85.6837387084961,3314365.0,0.014000032606281465,-2.173903444215484,-2.5097909060736807,45.68492225573438,50.836184638586964,1.9867827869463923,1.9122374000237272,2.8539880875878936,5.770874892617471,10.71364785662004,1.9741973876953125,0.6219114998271777,-1.8317646026611385,-4.989371966505189,1.325842761182912,-3.4105682845831637,-0.25296092073911325,3.7426984768066376,36.984137219499615,-19.145701524984403,1.5788036819220252,2,1.1809120178222656,1.1809120178222656,2.3663330078125,3.22271728515625,-0.15325164794921875,1,0.009239078722601768,1.7074788416143705,85.63866424560547,3.185192150962322,86.19757080078125,-1.2933286189308337,86.34180450439453,0.009239078722601768
5711,2019-02-06,86.00826263427734,86.72041320800781,85.97220611572266,86.35983276367188,2561303.0,-0.009550535983241626,-2.5319179586912286,-0.30468791325046285,41.81459028297503,50.035849273966484,2.635392804901471,2.648025934882753,3.603798872781013,6.476222368796044,10.447147332531172,0.8654022216796875,0.23824838800638304,-2.515524673461911,-5.885816032242076,0.8547666853182534,-4.200670352851986,-0.830378994071836,4.2214581014013675,41.22803110167436,-15.417482070776202,1.6851456793900816,2,2.0102577209472656,2.0102577209472656,3.1956787109375,4.05206298828125,1.2890853881835938,2,0.018970795975437493,-2.173903444215484,86.83760833740234,1.7074788416143705,85.63866424560547,3.185192150962322,86.19757080078125,0.018970795975437493
5712,2019-02-07,83.64643859863281,85.74684143066406,83.60136413574219,85.35921478271484,3735075.0,-0.027460431862080914,-1.3799960222247611,4.871790976758317,24.390254788334715,45.797129147678305,4.6037562951857325,4.833825695389464,5.876183923763065,8.68725256657703,10.35972952283526,2.4068984985351562,-0.03181622294491149,-4.60826301574707,-8.609331485272577,-0.6071945462215638,-6.608797250509824,-2.607728780984317,6.253731223227447,1.1236318336994455,-48.541487135764186,2.000534234762755,2,3.6148529052734375,3.8041610717773438,5.557502746582031,6.413887023925781,4.6785736083984375,3,0.039443961740674105,-2.5319179586912286,86.00826263427734,-2.173903444215484,86.83760833740234,1.7074788416143705,85.63866424560547,0.039443961740674105
5713,2019-02-08,82.5015869140625,83.66446685791016,81.8976058959961,83.38501739501953,3408121.0,-0.01368679532267647,1.4500103147861136,0.5157886296921562,21.55174749955181,41.62926537106606,5.034419141528986,5.8520165112292375,6.903662311886279,9.67600098855442,10.914547584835903,1.7668609619140625,-0.41162328552286453,-5.482226181030271,-10.240794484356698,-0.7236578777038432,-7.861510332693484,-3.102942029367057,6.894678452908309,10.567873877000707,-32.005924730403606,2.3792841516632124,2,3.907825469970703,4.097133636474609,6.702354431152344,7.558738708496094,5.82342529296875,4,0.03955418190050208,-1.3799960222247611,83.64643859863281,-2.5319179586912286,86.00826263427734,-2.173903444215484,86.83760833740234,0.03955418190050208
5714,2019-02-11,83.15965270996094,83.49319458007812,82.58271789550781,82.9613265991211,2080676.0,0.00797640167314495,1.1041514224506528,-0.22449543582081818,27.0460501644243,38.006498654892184,3.663563739273485,5.092981723406808,6.077652481390373,8.863785899512692,11.09734213717325,0.991607666015625,-0.6420522486373557,-4.594288253784185,-9.820198740196162,0.6316222326277909,-7.2072434969901735,-1.9813330105781972,5.486746709912396,22.082070723925725,-17.10398714094714,2.6129552432059913,2,2.9973526000976562,3.439067840576172,6.044288635253906,6.900672912597656,6.53558349609375,0,0.0382655733968984,1.4500103147861136,82.5015869140625,-1.3799960222247611,83.64643859863281,-2.5319179586912286,86.00826263427734,0.0382655733968984
5715,2019-02-12,83.1416244506836,84.00702667236328,83.06950378417969,83.83574676513672,1946714.0,-0.0002167909399551915,-1.2365542471288427,-3.4999038276591654,28.42743907849325,35.06257281438067,2.8050327652675833,4.977869803558747,5.919995972784278,8.7306010801218,11.864376554976975,0.9375228881835938,-1.1491743764785554,-4.365767288208005,-9.979272636150824,1.2477380597348144,-7.172519962179422,-1.5590146142365882,4.82989561680202,25.794490101006907,-12.111930053488372,2.8067526739714133,2,1.7172775268554688,3.4570960998535156,5.940620422363281,6.918701171875,4.615470886230469,1,0.042068672569100185,1.1041514224506528,83.15965270996094,1.4500103147861136,82.5015869140625,-1.3799960222247611,83.64643859863281,0.042068672569100185
5716,2019-02-13,83.00640106201172,83.76363372802734,82.79005432128906,83.40304565429688,2230536.0,-0.0016264222591908517,-1.3478468855505368,0.5714332820400088,26.430514726442212,33.1841994349224,2.069752745413709,4.977071728328326,5.87957203500595,8.711138488088494,12.58149411729764,0.9735794067382812,-1.653304480256807,-4.252638244628912,-10.208395818353836,1.7031193290960118,-7.230517031491374,-1.27475945776645,4.357727588324948,28.80559415056082,-9.561137580985289,2.9778787868624597,2,1.7488327026367188,3.5923194885253906,5.9090728759765625,7.053924560546875,5.706245422363281,2,0.044309301215140096,-1.2365542471288427,83.1416244506836,1.1041514224506528,83.15965270996094,1.4500103147861136,82.5015869140625,0.044309301215140096
5717,2019-02-14,83.15965270996094,84.67410278320312,83.15965270996094,83.73658752441406,2916286.0,0.0018462630109059575,-4.249986775985189,1.4545384600588587,20.17741174763269,30.603691526496817,1.5842435069241247,4.661689630769885,5.552319798329961,8.400506466563797,13.031236194487184,1.6677017211914062,-2.2533869339282973,-3.844724273681635,-10.051810790538,2.3623622431747293,-6.94826753210981,-0.7411810152534599,3.6578236649416738,45.454645376331676,10.59678894907362,3.1035432584281817,2,1.5955810546875,3.439067840576172,5.755821228027344,6.900672912597656,2.7314224243164062,3,0.049756043678190975,-1.3478468855505368,83.00640106201172,-1.2365542471288427,83.1416244506836,1.1041514224506528,83.15965270996094,0.049756043678190975
5718,2019-02-15,85.29611206054688,85.51245880126953,82.77202606201172,83.02442932128906,3551657.0,0.02569105667188576,1.026665312524685,-3.937503306003703,32.6923233420336,29.801694876180218,-0.7750388138366731,2.217179309280482,3.260192220123699,6.105113807991373,13.624864740035857,2.7404327392578125,-2.762041762585909,-1.4405315399169893,-7.443967875078627,4.562904795244648,-4.442249707497808,1.5611866276638295,1.0293772664650902,92.61549919662923,58.45126661967073,3.001718167580822,2,-0.5408782958984375,1.3026084899902344,3.6193618774414062,4.764213562011719,0.252410888671875,4,0.035510412764585775,-4.249986775985189,83.15965270996094,-1.3478468855505368,83.00640106201172,-1.2365542471288427,83.1416244506836,0.035510412764585775
5719,2019-02-18,84.64705657958984,85.20596313476562,84.29549407958984,84.96257019042969,1666181.0,-0.007609438053827189,1.2696488175049212,-0.13888982179920337,29.07712900271342,27.956384514733443,-0.31450909780741654,2.507764021587917,3.6951672697049958,6.587545231674341,14.142897344980057,1.0006179809570312,-2.896332849276618,-1.7803863525390682,-7.52743819069336,3.9666654856152235,-4.653912271616207,1.0931395665380705,1.2356444043205386,68.42096471544625,37.91801024214567,2.8735259190771427,2,-0.3380470275878906,1.9516639709472656,4.290952682495117,5.41326904296875,0.7932891845703125,0,0.043450484589304006,1.026665312524685,85.29611206054688,-4.249986775985189,83.15965270996094,-1.3478468855505368,83.00640106201172,0.043450484589304006
5720,2019-02-19,84.78227996826172,84.86341094970703,83.96195220947266,84.52986907958984,2022035.0,0.0015974966423637493,3.3478068884309686,-0.8,31.1884835956255,26.77570599391683,-0.8626587961264249,2.098145252981311,3.373244671407008,6.27327749781611,15.367024385717738,0.901458740234375,-3.0339826337378213,-1.4026702880859432,-6.987354958702809,4.182014382530923,-4.195012623394376,1.38967204722249,0.7301788330078125,73.35534557926914,43.77171157632693,2.7923423353084362,2,-0.9600563049316406,1.8164405822753906,4.155729293823242,5.278045654296875,1.3702163696289062,1,0.057947913639880166,1.2696488175049212,84.64705657958984,1.026665312524685,85.29611206054688,-4.249986775985189,83.15965270996094,0.057947913639880166
5721,2019-02-20,85.27808380126953,85.54852294921875,84.59297180175781,84.59297180175781,2005149.0,0.005847965320034065,-1.789474270314814,2.714272760246645,44.99152945436467,29.0647365123646,-1.646028344626842,1.3858538203301123,2.750775890852438,5.591721996668696,16.310837343499333,0.9555511474609375,-3.0758765708951046,-0.7243209838867131,-6.168245972841888,4.719604005068462,-3.4462834783643075,1.9976415105908814,-3.3804779052734375,90.25969922043521,56.35211534796846,2.72196249447759,2,-1.5550193786621094,1.3206367492675781,3.4616031646728516,4.7822418212890625,0.3605804443359375,2,0.02906973779361155,3.3478068884309686,84.78227996826172,1.2696488175049212,84.64705657958984,1.026665312524685,85.29611206054688,0.02906973779361155
5722,2019-02-21,85.13385009765625,85.74684143066406,84.77326202392578,85.59358978271484,1814572.0,-0.0016913337774967507,1.541176704867922,-0.6710431073842693,44.99152945436467,31.66915672956603,-1.41770366721083,1.2715293263807297,2.8608308583704343,5.548631093978088,17.18081659084837,0.9735794067382812,-3.3081648704200575,-0.6630218505859347,-5.897941107028771,4.571897405856902,-3.28048147880736,1.9544377776354906,-3.163225860595702,79.3939704807458,41.20516301150586,2.6174596282214204,2,-0.9690704345703125,1.4648704528808594,3.4323062896728516,4.926475524902344,1.3521881103515625,3,0.04203729048567095,-1.789474270314814,85.27808380126953,3.3478068884309686,84.78227996826172,1.2696488175049212,84.64705657958984,0.04203729048567095
5723,2019-02-22,86.39588928222656,86.72943115234375,85.1158218383789,85.42231750488281,2750740.0,0.014824176084162088,-1.0340940784981294,-2.1176587729633747,53.34393949501464,34.59114443296496,-2.3124186502147808,-0.3252565664536462,1.5779920581947806,4.104704242993634,17.663221673795853,1.6136093139648438,-3.3980992677421398,0.8009445190429716,-3.9719429630035563,5.5738320010894995,-1.5854992219802995,3.1873882600662427,-4.274216357421878,87.94780820369466,44.84018146524061,2.386443741023265,2,-1.6451606750488281,0.20283126831054688,2.0733604431152344,3.6644363403320312,1.9020843505859375,4,-0.0058430343404436424,1.541176704867922,85.13385009765625,-1.789474270314814,85.27808380126953,3.3478068884309686,84.78227996826172,-0.0058430343404436424
5724,2019-02-25,87.053955078125,87.4686279296875,86.44096374511719,86.97282409667969,2442588.0,0.007616864660640932,1.2574201008899093,0.08333333333333333,51.00332661311723,37.09957638125651,-2.6373279259572513,-1.2946420858235257,0.9275592589239352,3.2834275684363945,18.202745757687484,1.0727386474609375,-2.994013839047909,1.6145122528076143,-2.7135125908083353,5.942537096423564,-0.5495001690003676,3.7785246746155963,-4.655816659667977,88.17475909813828,42.462872479156054,2.164012421807978,2,-1.9336280822753906,-0.4552345275878906,1.6091079711914062,3.0063705444335938,2.3437957763671875,0,-0.017293092858965742,-1.0340940784981294,86.39588928222656,1.541176704867922,85.13385009765625,-1.789474270314814,85.27808380126953,-0.017293092858965742
5725,2019-02-26,88.46023559570312,88.96504974365234,87.33341217041016,87.44158172607422,3363287.0,0.016154125522684026,-1.6423430714201874,12.555670490878315,60.79364898113811,40.91770240955606,-3.587038977166543,-3.0257385323285746,-0.4819073586328102,1.7204566757296504,18.918392017648873,1.9110946655273438,-2.351549930156139,3.1285171508789062,-0.7399958662462609,6.997030168004073,1.1942606423163227,5.06277365944149,-5.6564580163476705,88.45367912790525,40.432425102482455,1.9342565085625845,2,-2.5916976928710938,-1.8615150451660156,0.2524089813232422,1.6000900268554688,2.3167495727539205,1,-0.034138387844059204,1.2574201008899093,87.053955078125,-1.0340940784981294,86.39588928222656,1.541176704867922,85.13385009765625,-0.034138387844059204
5726,2019-02-27,87.15311431884766,88.17176818847656,86.77450561523438,87.9914779663086,2466490.0,-0.014776371191565718,1.3308219003741695,-0.8230113019315892,67.01657945379841,46.1220543769078,-1.821386409597693,-2.0434808770202437,0.7599848429340881,2.9037257170916178,20.050942573863324,1.68572998046875,-1.862931876330947,1.9611221313476506,-1.3699407336454357,5.292184996340737,0.29559069885111455,3.6266535638441866,-3.733209523062513,56.774160669498706,2.70415375657025,1.6655314324965416,2,-1.284576416015625,-0.5543937683105469,1.559530258178711,2.9072113037109375,3.87628173828125,2,-0.011481150028630038,-1.6423430714201874,88.46023559570312,1.2574201008899093,87.053955078125,-1.0340940784981294,86.39588928222656,-0.011481150028630038
5727,2019-02-28,86.65731811523438,86.84661865234375,85.90910339355469,86.45899200439453,2777301.0,-0.005688795030312055,2.2500297544267975,-0.23656334746919536,71.52192019622997,50.436454027374076,-0.8686143056595483,-1.6051311246782092,1.156419038663529,3.2778625653129723,19.54845502754453,1.2440109252929688,-1.391591106815909,1.4495502471923771,-1.9073292049969695,4.806429699381724,-0.22888947890230327,3.1279899732870575,-2.682898824662516,40.04689550191665,-18.71924641663948,1.678439726094674,2,-0.193817138671875,-0.058597564697265625,2.055326461791992,3.4030075073242188,5.4177703857421875,3,-0.011754966479280315,1.3308219003741695,87.15311431884766,-1.6423430714201874,88.46023559570312,1.2574201008899093,87.053955078125,-0.011754966479280315
5728,2019-03-01,87.38749694824219,88.1897964477539,87.09902954101562,87.3514404296875,2450103.0,0.008426049281110348,-3.033317347025136,0.1818041931140604,71.73305326039724,55.17600116711671,-1.4202908904255054,-2.3627313311752403,0.34028887940635855,2.451777249648586,19.23405827445196,1.5324783325195312,-0.8249763271967652,2.1202327728271513,-1.3507522587290026,5.591217804383305,0.38474025704907433,3.8557252886052282,-2.91401461236228,48.37760174160964,-14.408003066558521,1.7354925157780774,3,-0.9239959716796875,-0.7887763977050781,1.3251476287841797,2.6728286743164062,4.579414367675767,4,-0.010315648939667965,2.2500297544267975,86.65731811523438,1.3308219003741695,87.15311431884766,-1.6423430714201874,88.46023559570312,-0.010315648939667965
5729,2019-03-04,87.82019805908203,88.31600189208984,87.48665618896484,87.80216979980469,2099837.0,0.004951521967680561,-1.5555464130805308,0.5,73.06662814893723,59.8291283397069,-1.5148494031729456,-2.765401129799642,-0.157089677696149,1.9336362745370508,18.629992097744847,0.9285049438476562,-0.1483633067739305,2.443857192993164,-1.2086352534094118,6.09634963939574,0.6176109697918832,4.270103416194445,-2.897558982424883,62.53691807993529,-4.724251047158802,1.8262462232012877,3,-1.0411872863769531,-1.4107856750488281,1.0321731567382812,2.2401275634765625,2.956787109375014,0,0.005440383696345474,-3.033317347025136,87.38749694824219,2.2500297544267975,86.65731811523438,1.3308219003741695,87.15311431884766,0.005440383696345474
5730,2019-03-05,87.63990783691406,87.73004913330078,87.00888061523438,87.66694641113281,1898269.0,-0.0020529471141328415,8.412028278402868,-1.4997884045704613,72.74336879711495,62.91266604445694,-0.9907658527787078,-2.658210647787456,-0.06641079174147535,2.0303132735112115,18.59078169177706,0.8113174438476562,0.25259895481021033,2.223451995849615,-1.5132670455084565,5.960171037207687,0.3550924751705793,4.091811516528651,-2.3130276935573875,71.91015509846994,-0.20648827566358818,1.8683595206790384,3,-0.770751953125,-1.2304954528808594,1.21246337890625,2.357318878173828,3.930358886718736,1,0.020057563511468146,-1.5555464130805308,87.82019805908203,-3.033317347025136,87.38749694824219,2.2500297544267975,86.65731811523438,0.020057563511468146
5731,2019-03-06,87.63990783691406,88.23487091064453,87.13508605957031,87.28833770751953,1513589.0,0.0,-2.3424381195293025,-13.002539503386005,72.32704067743511,65.94994506924255,-0.6934304132650055,-2.666412683535569,-0.13433002602261013,1.9749265038033172,18.64368437123275,1.0997848510742188,0.801255540459664,2.1418697357177763,-1.7184539176268743,6.002193389062427,0.2117079090454581,4.0720315623900945,-1.9492107335278206,71.91015509846994,-3.431204775520712,1.9301618266723244,3,-0.5994720458984375,-1.4829025268554688,1.21246337890625,2.357318878173828,4.705619812011719,2,0.035795077938473696,8.412028278402868,87.63990783691406,-1.5555464130805308,87.82019805908203,-3.033317347025136,87.38749694824219,0.035795077938473696
5732,2019-03-07,86.94578552246094,87.6939926147461,86.36885070800781,87.42355346679688,2043572.0,-0.007920162533087027,1.601770574313191,-1.3589548837915844,59.601271016351276,66.64520412716884,0.3182072286258233,-1.8049802192659001,0.5149555080294448,2.6378509152716987,17.524410607908642,1.3251419067382812,1.308749555546143,1.2827800750732479,-2.526025131630462,5.091585281776958,-0.621622528278607,3.1871826784251027,-0.9276531550480911,29.629687677544993,-41.72857039758476,1.904402603351854,3,0.4912910461425781,-1.5144577026367188,2.21759033203125,3.051441192626953,6.6798095703125,3,0.04696732003891135,-2.3424381195293025,87.63990783691406,8.412028278402868,87.63990783691406,-1.5555464130805308,87.82019805908203,0.04696732003891135
5733,2019-03-08,85.7648696899414,86.58519744873047,85.27808380126953,86.42293548583984,2456178.0,-0.013582209021672065,1.66054817920646,1.3773753632908563,56.126499071704544,67.21444551145632,1.564749919601951,-0.3868882935591955,1.6427811532724377,3.791036574868073,15.751814613948223,1.6677017211914062,1.522295803972753,-0.06129989624022869,-3.567432709490191,3.444832917009734,-1.81436630286521,1.6917665103847526,3.2001800537109375,16.023667331347664,-53.404975475846925,1.7530664066249817,3,1.3566970825195312,-0.3335418701171875,2.63226318359375,4.173759460449219,7.752555847167969,4,0.07357579897046373,1.601770574313191,86.94578552246094,-2.3424381195293025,87.63990783691406,8.412028278402868,87.63990783691406,0.07357579897046373
5734,2019-03-11,86.34180450439453,86.34180450439453,85.3501968383789,85.95417785644531,1602142.0,0.006726936291501007,4.116302871651544,-0.5890393488997612,58.1526854685092,66.92100512116421,0.9791401451768422,-0.751743083955489,1.0866593942144505,3.1787934878095427,13.883425329860932,0.991607666015625,1.7799511735749576,0.35652732849121094,-2.921497022282864,3.634551679265286,-1.2824848468958265,1.9955395038782484,2.549505920410155,35.975559408801914,-31.59498776503382,1.6390121753870386,3,0.45523834228515625,-0.9104766845703125,2.0192718505859375,3.5607681274414062,7.89678955078125,0,0.06514928479676518,1.66054817920646,85.7648696899414,1.601770574313191,86.94578552246094,-2.3424381195293025,87.63990783691406,0.06514928479676518
5735,2019-03-12,86.6392822265625,87.02691650390625,86.3327865600586,86.90071105957031,2037057.0,0.003445349838070877,1.7017371937639199,-0.6744346251500778,57.26657874736995,65.83767170933882,0.44275688141483727,-0.8155640615209734,0.7685450043103259,2.8289548469502677,12.192984532819326,0.6941299438476562,1.8520755747899926,0.4791221618652344,-2.521598404197121,3.47984272792759,-1.0212381211659505,1.9794824448964192,2.179763665771489,46.036402856906946,-17.89312366590881,1.50036028303118,3,0.1577606201171875,-1.2079544067382812,1.3792381286621094,2.920734405517578,8.771202087402344,1,0.047757816495690886,4.116302871651544,86.34180450439453,1.66054817920646,85.7648696899414,1.601770574313191,86.94578552246094,0.047757816495690886
5736,2019-03-13,86.68435668945312,86.80155181884766,86.11643981933594,86.47702026367188,2126798.0,0.0005202543434368323,2.101972434280977,-0.7930893597151696,58.36574337830673,64.37587428512514,0.36229576558467613,-0.6018231389895448,0.6825893996682595,2.7243409897938307,10.280775853091836,0.6851119995117188,1.9142185196210022,0.3402988433837919,-2.2723326984494037,2.9529303852169875,-0.9660169275328059,1.6466146143003897,2.0638699610595808,58.208856242381366,-3.6090135985573255,1.3063157709166004,3,0.1126861572265625,-1.2530288696289062,1.3341636657714844,2.875659942626953,9.321098327636719,2,0.05636438015781153,1.7017371937639199,86.6392822265625,4.116302871651544,86.34180450439453,1.66054817920646,85.7648696899414,0.05636438015781153
5737,2019-03-14,87.29734802246094,87.74807739257812,86.67534637451172,86.76548767089844,2234379.0,0.007071533508679728,-2.0126845364359025,2.565204592287312,55.23012255969518,62.542215318380464,-0.1680298671358429,-0.9369739206372003,0.11142807386070785,2.067724747814381,9.066757216565707,1.0727310180664062,1.7408108606049097,0.7464054107665987,-1.422031180451711,2.9148420019849084,-0.337812884842549,1.8306237063757465,1.3814757710669028,81.75180001667968,22.279204609237567,1.0842182956091517,3,-0.50030517578125,-1.8660202026367188,0.7211723327636719,2.2626686096191406,7.968910217285156,3,0.057827411036197596,2.101972434280977,86.68435668945312,1.7017371937639199,86.6392822265625,4.116302871651544,86.34180450439453,0.057827411036197596
5738,2019-03-15,88.32501220703125,88.66757202148438,86.91873931884766,87.70301055908203,8439806.0,0.011771997750789742,1.6758537766960258,1.1694830158365848,57.07121125689294,60.76494677481998,-1.17196706232383,-1.8193655475201638,-0.9702909719744355,1.0201047307538147,8.502650324204017,1.7488327026367188,1.61571618717187,1.6226245880126982,-0.5992318358992748,3.844481011924671,0.5116963760567188,2.7335527999686775,-3.0469284057617188,89.67376930418683,32.43424762152609,1.1109282119559858,3,-1.3521842956542969,-2.8936843872070312,-0.9690666198730469,0.667083740234375,6.887153625488267,4,0.06001225194645632,-2.0126845364359025,87.29734802246094,2.101972434280977,86.68435668945312,1.7017371937639199,86.6392822265625,0.06001225194645632
5739,2019-03-18,88.32501220703125,88.91096496582031,88.06359100341797,88.5323486328125,1969068.0,0.0,-1.3210039078009739,-0.33333742195836963,49.1081743638874,58.13881406001693,-1.2212568573089442,-1.6123609617332306,-0.9876807757257069,0.997931161611433,7.95308419556736,0.8473739624023438,1.486888427319542,1.4387268066406307,-0.6729562508372737,3.550409864118535,0.3828852779016785,2.494568335379583,-2.979138641357423,79.03211715499448,24.67764327620732,1.0558415287389507,3,-1.2304878234863281,-2.551128387451172,-1.8209457397460938,-0.18479537963867188,6.905181884765625,0,0.05878757557267322,1.6758537766960258,88.32501220703125,-2.0126845364359025,87.29734802246094,2.101972434280977,86.68435668945312,0.05878757557267322
5740,2019-03-19,89.69523620605469,90.10089111328124,88.43318939208984,88.79377746582031,2496177.0,0.015513431187664795,-1.0555477191299512,-4.347806888430968,66.62741039339775,57.505521806234995,-2.5359551065778163,-2.7359186640105406,-2.3710648860910197,-0.3752087263167425,7.426355662896741,1.7758789062499858,1.3317842037175893,2.563302993774414,0.34198360571629394,4.784622381832534,1.452643299745347,3.6739626878034812,-4.206758984375,89.81905217807595,34.29300365229778,1.1106596940290627,3,-2.005748748779297,-3.258777618408203,-3.317373275756836,-1.5550193786621094,5.228462219238267,1,0.05065327927431684,-1.3210039078009739,88.32501220703125,1.6758537766960258,88.32501220703125,-2.0126845364359025,87.29734802246094,0.05065327927431684
5741,2019-03-20,87.75709533691406,90.02877044677734,87.4596176147461,89.56001281738281,2970657.0,-0.02160806918093372,-1.1428598700579713,-2.0,56.05156614447857,57.11111015380469,-0.6475386639460794,-0.6350956403151429,-0.47933880422696973,1.5409437521355045,7.095845247869454,2.56915283203125,1.0623712066219184,0.5012115478515682,-1.5550768456304382,2.5574999413335746,-0.5269326488894279,1.5293557445925643,-1.991873281738279,31.57888875773132,-24.83505273215866,1.0281441967410023,3,-0.06760787963867188,-1.3206367492675781,-2.0282840728759766,0.3831214904785156,7.671424865722656,2,0.0872110562418702,-1.0555477191299512,89.69523620605469,-1.3210039078009739,88.32501220703125,1.6758537766960258,88.32501220703125,0.0872110562418702
5742,2019-03-21,88.712646484375,90.07384490966795,87.40552520751953,87.45059967041016,2911663.0,0.010888591330335373,-2.946647106948381,-0.7000025390162159,57.11521161701981,57.220967103284174,-1.481946038542489,-1.3795136569879531,-1.4746455310686315,0.5503135806564643,6.86672010099892,2.6683197021484233,0.8212278672826727,1.2778228759765682,-0.6175049351733293,3.1731506871264656,0.33015897040161235,2.225486781551524,-2.6872842857128916,56.374028689183184,-1.012814634762833,0.947663905574952,3,-0.9871025085449219,-2.2761878967285156,-3.0356693267822266,-0.5724296569824219,7.5091552734375,3,0.0822070902145764,-1.1428598700579713,87.75709533691406,-1.0555477191299512,89.69523620605469,-1.3210039078009739,88.32501220703125,0.0822070902145764
5743,2019-03-22,85.89107513427734,89.04618072509766,85.5665512084961,88.80278778076172,3352138.0,-0.03180573978924883,1.0477451913579139,-2.307135214213603,41.7565600899282,55.399175394552955,1.5191668354755024,1.4780811534964045,1.3093089111933978,3.337027064468856,6.924186324278067,3.4796295166015625,0.5079693897935016,-1.51850776672363,-3.4842300061223312,0.4472144726750713,-2.5013688864229806,-0.5356466470242793,4.209815979003892,7.157026879232766,-47.53033544028698,0.9828611196993504,3,1.9426460266113281,0.5453834533691406,-0.2140979766845703,2.2491416931152344,9.068679809570312,4,0.10915200550013027,-2.946647106948381,88.712646484375,-1.1428598700579713,87.75709533691406,-1.0555477191299512,89.69523620605469,0.10915200550013027
5744,2019-03-25,85.54852294921875,86.1795425415039,85.13385009765625,85.4673843383789,1688541.0,-0.003988216290494284,-1.7951952196922576,-0.027866283761830396,41.18542499498372,53.6123805331767,1.941531051268484,1.7940492297474009,1.6147191113033728,3.62078498639535,7.321376880002206,1.0456924438476562,0.40104267991628717,-1.7857883453369112,-3.917161035348485,0.3455843446746627,-2.851474690342698,-0.7201020003311243,4.5253219604492045,8.34848857213077,-42.33608959044256,1.0656863450057876,3,2.06884765625,1.4828987121582031,0.12845420837402344,2.591693878173828,9.789848327636733,0,0.11296095537543138,1.0477451913579139,85.89107513427734,-2.946647106948381,88.712646484375,-1.1428598700579713,87.75709533691406,0.11296095537543138
5745,2019-03-26,85.44034576416016,85.90910339355469,84.91749572753906,85.72881317138672,1617826.0,-0.0012645125985729644,2.0555764528869664,-3.555242125058768,40.81326097832217,51.662104710956186,2.08054566663715,1.7543290428039882,1.6735599929095883,3.689668859444211,6.974914759395924,0.991607666015625,0.4127630757192122,-1.7429710388183537,-3.964467618361752,0.4785255407250446,-2.8537193285900457,-0.6322227490466616,4.435899353027324,10.139926877590273,-36.29581098041176,1.1107482897716985,3,2.06884765625,1.5910758972167969,0.013519287109375,2.699871063232422,8.852333068847642,1,0.11458109444757514,-1.7951952196922576,85.54852294921875,1.0477451913579139,85.89107513427734,-2.946647106948381,88.712646484375,0.11458109444757514
5746,2019-03-27,86.15249633789062,86.56716918945312,85.1158218383789,85.42231750488281,2107756.0,0.008335061935449195,-1.1610774089473566,-2.531235122983338,46.691713151568145,50.71339255449763,1.43603068705481,1.0154328210555263,0.9225278476907306,2.9192251528373845,6.809587597207618,1.4513473510742188,0.37543262617487017,-0.9807895660400447,-3.249714204689738,1.2881350726096485,-2.1152518853648843,0.1536727532847948,3.4262238159179503,23.951066282164973,-23.593888540382764,1.1344623193248462,3,1.3566970825195312,1.1944351196289062,-0.9420242309570312,1.9877204895019531,6.229087829589858,2,0.10181019076918707,2.0555764528869664,85.44034576416016,-1.7951952196922576,85.54852294921875,1.0477451913579139,85.89107513427734,0.10181019076918707
5747,2019-03-28,85.63866424560547,86.55815124511719,85.63866424560547,86.2877197265625,1414329.0,-0.005964215944131213,-1.8333078650100503,-0.8888993375545943,49.44267075999197,49.86577694373086,1.8884230663972232,1.5273447733388537,1.381697071170123,3.372047979989432,7.14264392628133,0.9194869995117188,0.31615454151643974,-1.4436889648437443,-3.8015897308349196,0.914211801147431,-2.622639347839339,-0.2647385818481496,3.66038244262694,17.467269081871184,-32.65773004836913,1.178950382995589,3,1.8705291748046875,1.7984123229980469,-0.4777717590332031,2.104907989501953,10.961753845214844,3,0.11431584136990569,-1.1610774089473566,86.15249633789062,2.0555764528869664,85.44034576416016,-1.7951952196922576,85.54852294921875,0.11431584136990569
5748,2019-03-29,86.48603820800781,87.00888061523438,85.85501861572266,86.46800994873047,2267326.0,0.0098947592173102,1.1694985762750765,-0.027776145192951934,50.62208413486376,50.03398914050601,0.8412213058886664,0.6418827119759811,0.41107708538801546,2.4532912269280587,6.851949990809249,1.3702163696289062,0.26169834393472513,-0.5512420654296903,-2.919025999124429,1.8165418682650483,-1.7351340322770596,0.632649901417679,2.5501154225829907,75.00018240053699,22.131741306646973,1.1838919668473709,3,1.0231552124023438,1.0231552124023438,-1.104288101196289,0.4191780090332031,8.419631958007812,4,0.11257034952149358,-1.8333078650100503,85.63866424560547,-1.1610774089473566,86.15249633789062,2.0555764528869664,85.44034576416016,0.11257034952149358
5749,2019-04-01,88.2979736328125,88.46924591064453,87.25228118896484,87.31538391113281,2224817.0,0.02095061194093306,-1.1951118817603832,54.502750740584005,56.327386856283375,48.88954208082664,-1.0895284416534423,-1.1936212924044867,-1.5114027628280553,0.5794967754794698,6.777031479827321,1.9832077026367188,0.2465060508279464,1.2368045806884709,-1.1734968901478595,3.6471060515248013,0.031653845270312786,2.441955316106629,0.4910605235951948,95.17780617998646,39.733101463745896,1.205150735418163,4,-0.8023033142089844,-0.7887802124023438,-2.623249053955078,-1.6992530822753906,8.176239013671875,0,0.07544659335828241,1.1694985762750765,86.48603820800781,-1.8333078650100503,85.63866424560547,-1.1610774089473566,86.15249633789062,0.07544659335828241
5750,2019-04-02,89.39775085449219,89.75833892822266,88.18077850341797,88.47826385498047,2341743.0,0.012455294005422113,-1.08333375314227,0.9357791754018169,59.57988055385259,49.28157701520153,-2.498707457009786,-2.271409341520325,-2.672572867980577,-0.563418022540489,7.216639071002964,1.5775604248046875,0.15647611782554804,2.248689651489258,-0.3696888319041989,4.8670681348827145,0.9395004097925295,3.557878893185986,-4.480255126953125,92.2329187647082,35.603733912517725,1.3091892416967277,4,-1.9020805358886719,-1.8885574340820312,-3.538227081298828,-2.799030303955078,5.05718994140625,1,0.0664515646711572,-1.1951118817603832,88.2979736328125,1.1694985762750765,86.48603820800781,-1.8333078650100503,85.63866424560547,0.0664515646711572
5751,2019-04-03,90.77698516845705,91.11953735351562,89.98370361328125,90.13694763183594,2841365.0,0.015428065032751848,-1.400006448336732,0.6960811158406713,61.65458915594738,49.78595229730459,-3.8046176289767146,-3.587504607431242,-4.075771250266726,-1.9917378198707922,7.616077068382945,1.7217864990234375,0.18544175813786978,3.4710700988769645,0.39332683429240944,6.5488133634615195,1.932198466584694,5.009941731169235,-5.762672576904308,93.75004350010954,38.63400275763567,1.538871632292274,4,-2.7584686279297017,-2.7584686279297017,-4.543355941772475,-4.178264617919936,4.813796997070298,2,0.03872890973440679,-1.08333375314227,89.39775085449219,-1.1951118817603832,88.2979736328125,1.1694985762750765,86.48603820800781,0.03872890973440679
5752,2019-04-04,91.0293960571289,91.4801254272461,89.97468566894531,90.39837646484376,1652659.0,0.0027805603832673498,-1.0365781284672588,0.9859102883503154,59.55414750953207,51.763462010593905,-4.127934032272108,-3.708428511997809,-4.359878760748657,-2.303491783691058,8.56639438873518,1.5054397583007812,-0.05503703625672074,3.5193004608154297,0.028102031779496883,7.0104988898513625,1.7737012462974633,5.264899675333396,-5.770874475097656,91.98718557319062,39.53878138928807,1.7455992145179695,4,-2.830585479736328,-2.830585479736328,-4.795766830444336,-4.430675506591797,5.138320922851577,3,0.014854411529908074,-1.400006448336732,90.77698516845705,-1.08333375314227,89.39775085449219,-1.1951118817603832,88.2979736328125,0.014854411529908074
5753,2019-04-05,92.07508850097656,92.11114501953124,90.86713409423828,90.88516235351562,2155325.0,0.011487414935625662,-1.0294103004505282,1.8857198128378232,62.33689437451873,54.11362527498668,-4.698245360474331,-4.487196960809214,-5.464131049781429,-3.3860645280930157,9.663298846671047,1.2440109252929545,-0.03998887166653731,4.249481964111325,0.31053688973625526,8.188427038486395,2.2800094269237974,6.218954501298853,-6.443270688232417,99.2579228434465,48.09961858016042,1.969472537187534,4,-3.5607681274414062,-3.5607681274414062,-5.543977737426758,-5.476367950439453,5.8775177001953125,4,0.049148251318767544,-1.0365781284672588,91.0293960571289,-1.400006448336732,90.77698516845705,-1.08333375314227,89.39775085449219,0.049148251318767544
5754,2019-04-08,91.96691131591795,92.34552764892578,91.51618194580078,91.93085479736328,1679327.0,-0.0011748800551786287,1.090903845044144,0.030301475962697878,58.15004694270247,56.039934826584485,-4.005047539804252,-4.148699396067485,-5.408259719487276,-3.2843927922994993,10.851775993408951,0.829345703125,-0.10903141388824622,3.860049438476551,-0.42122594674192726,8.14132482369503,1.719411745867319,6.000687131085783,-5.816747326630846,90.90902429462744,42.79696912794817,2.140637692609238,4,-3.236236572265611,-3.3353996276855327,-5.43580055236815,-5.368190765380845,4.867881774902358,0,0.03195452373085206,-1.0294103004505282,92.07508850097656,-1.0365781284672588,91.0293960571289,-1.400006448336732,90.77698516845705,0.03195452373085206
5755,2019-04-09,90.77698516845705,91.93085479736328,90.68683624267578,91.69647216796876,2254240.0,-0.012938633367531094,-1.2622943996225595,-25.501269572587283,61.4490707932606,57.67964123121698,-2.211022890579059,-2.775177763209342,-4.300075483874636,-2.1301238096602617,12.08506893847856,1.2800750732421733,0.2221031947656087,2.4632381439209183,-1.9181580278165455,6.844634315658382,0.2725400580521864,4.65393622978965,-4.00728481320607,33.84027726379058,-15.687168972842507,2.1906980858687293,4,-1.7848892211914205,-2.1454734802246236,-4.182773590087905,-4.178264617919936,4.327003479003892,1,0.06276070380014098,1.090903845044144,91.96691131591795,-1.0294103004505282,92.07508850097656,-1.0365781284672588,91.0293960571289,0.06276070380014098
5756,2019-04-10,91.5702667236328,91.73253631591795,90.81304168701172,90.81304168701172,1399598.0,0.008738796003234128,-1.4285901401496839,-0.8235298998498007,60.96883133921688,58.96032574001975,-2.4082251766496796,-3.3556996395964376,-5.146060898082297,-2.9381149079248843,13.463058981226089,0.9555511474609091,0.6460752675673547,3.012224197387681,-1.5285943193345588,7.553042714109921,0.7418149390265683,5.282633455748794,-4.242983639014341,67.3001856792088,17.868837050291205,2.2704092583611177,4,-2.4699935913085795,-2.9387550354003764,-4.9309825897216655,-4.971546173095689,5.0842361450195455,2,0.031502300642760384,-1.2622943996225595,90.77698516845705,1.090903845044144,91.96691131591795,-1.0294103004505282,92.07508850097656,0.031502300642760384
5757,2019-04-11,92.34552764892578,92.83231353759766,91.4440689086914,91.96691131591795,1973369.0,0.008466295371103216,1.0533306250493697,0.5000050377326455,79.39244355317273,62.15703234205408,-2.3826271423071006,-3.9351283477639356,-5.849859099156959,-3.7355294709122404,14.573378618317273,1.38824462890625,1.150755102851079,3.535076141357422,-1.2645267556854662,8.33467903840031,1.1352746928359778,5.934877589878866,-4.516420107876598,77.31106780649475,21.601515643657862,2.3998014485214463,4,-2.3032302856445312,-3.470623016357422,-5.746807098388672,-5.746807098388672,3.695983886718736,3,0.035142519613285295,-1.4285901401496839,91.5702667236328,-1.2622943996225595,90.77698516845705,1.090903845044144,91.96691131591795,0.035142519613285295
5758,2019-04-12,93.62559509277344,93.6796875,92.00296783447266,92.2373504638672,2251442.0,0.013861715628656679,1.2409605383909452,3.666626365211609,83.88801964630512,65.21932487427873,-2.8423479398513365,-5.057003745457919,-7.037466121927679,-5.030244070923544,15.357997021241085,1.6767196655273438,1.5966256911384846,4.550114440917966,-0.7007910517092881,9.80101993354522,1.924661694604339,7.175567187231593,-5.196102832138436,98.19261291070896,34.98474939101655,2.6254527463136283,4,-2.695362091064453,-4.327003479003906,-7.19139289855957,-7.026874542236328,-0.14423370361328125,4,0.027151997108141757,1.0533306250493697,92.34552764892578,-1.4285901401496839,91.5702667236328,-1.2622943996225595,90.77698516845705,0.027151997108141757
5759,2019-04-15,93.51742553710938,93.69771575927734,92.81428527832031,93.62559509277344,1237192.0,-0.0011553417156587864,5.999939547817676,-0.07791822378544815,83.88807335103269,67.9202351850765,-2.141097681438737,-4.785227323665566,-6.818168765858317,-4.918499645169476,16.058499585372783,0.8834304809570312,2.0913785072238795,4.182324218749997,-1.4144164494157252,9.77906488691572,1.383953884667136,6.980694552832858,-4.352905942963275,94.01204129312136,23.096248127185035,2.798370334082864,4,-1.6812248229980469,-4.209819793701172,-7.240978240966797,-6.918704986572266,1.3341598510742188,0,0.04742624851560473,1.2409605383909452,93.62559509277344,1.0533306250493697,92.34552764892578,-1.4285901401496839,91.5702667236328,0.04742624851560473
5760,2019-04-16,94.23859405517578,94.54508972167969,93.3010711669922,93.48136138916016,2021865.0,0.007711595073585764,-1.2258077726360932,-7.0004231908590775,83.90025620440065,70.39197596823799,-2.3505669354618846,-5.426801618663603,-7.456189692853599,-5.6160302935301445,16.31475728862365,1.2440185546874858,2.581306654074581,4.676324844360352,-1.3354021666747258,10.688051855395429,1.670461338842813,7.68218834987789,-4.348763074608684,91.78746726578039,14.314169779867157,3.005863505517539,4,-1.9787063598632812,-4.507301330566406,-8.124408721923828,-7.639873504638672,0.6851043701171733,1,0.02754921231236196,5.999939547817676,93.51742553710938,1.2409605383909452,93.62559509277344,1.0533306250493697,92.34552764892578,0.02754921231236196
5761,2019-04-17,95.41048431396484,95.6989517211914,94.16647338867188,94.47296905517578,2824908.0,0.012435353801043991,1.0238083243493767,1.2380808447184943,88.82523835102205,73.64431939507021,-3.1246676861429563,-6.319947561645023,-8.502864188828454,-6.783712672154849,17.405053776941866,1.5324783325195312,2.921209104170103,5.465545654296875,-1.0181722833036844,11.949263591897434,2.223686685496588,8.707404623097162,-4.682706759997487,93.22032074822125,7.819720848019998,3.241858968800282,4,-2.21759033203125,-5.102260589599609,-9.29629898071289,-8.811763763427734,-0.4867858886718892,2,-0.003212389798749271,-1.2258077726360932,94.23859405517578,5.999939547817676,93.51742553710938,1.2409605383909452,93.62559509277344,-0.003212389798749271
5762,2019-04-18,96.00545501708984,96.49224090576172,95.1580810546875,95.41048431396484,3442940.0,0.0062359048631086544,-1.426236559139785,0.6346250874823001,88.59651999072007,76.56205557464813,-3.2850081793975363,-6.68319678913565,-8.886983542897838,-7.361473186388849,18.680421349859714,1.3341598510742188,3.169003863627424,5.69587593078613,-1.2963814954754156,12.688133357047676,2.199747217655357,9.192004643916903,-4.28344262967768,89.15668793272809,2.339690414822144,3.496128713130772,4,-2.4159164428710938,-5.300586700439453,-9.89126968383789,-9.406734466552734,-3.299346923828125,3,0.00676053096615159,1.0238083243493767,95.41048431396484,-1.2258077726360932,94.23859405517578,5.999939547817676,93.51742553710938,0.00676053096615159
5763,2019-04-23,95.2662582397461,96.05953979492188,95.03187561035156,95.9153060913086,1670469.0,-0.007699528919603238,1.1923145782132452,-1.0908904390644234,80.94478200856645,79.09480391529969,-2.2859299135704703,-5.486940653327608,-7.904270011300355,-6.615523175311495,20.9418961551955,1.0276641845703125,3.2784415224359975,4.487919998168948,-2.5141276984140717,11.489967694751968,0.9868961498774382,7.988943846460458,-2.5902001486640245,66.66673581191387,-18.303976903836315,3.501023848291512,4,-1.6767196655273438,-4.561389923095703,-9.15207290649414,-8.667537689208984,-2.3077392578125,1,0.008137753179592977,-1.426236559139785,96.00545501708984,1.0238083243493767,95.41048431396484,-1.2258077726360932,94.23859405517578,0.008137753179592977
5764,2019-04-24,95.21216583251952,95.80712890625,94.4369125366211,94.81552124023438,1919199.0,-0.0005678023701786161,-1.375009091570296,-0.6111176415271551,78.46425175299484,80.98537957749237,-1.9255829544937484,-4.924219132468323,-7.623483293574523,-6.582559530854326,22.8960853094826,1.3702163696289062,3.4393655018098315,3.9506454467773295,-2.86303662704762,10.76432752060228,0.5438044098648476,7.3574864836898115,-1.7728711785015179,59.88696377724534,-23.16689217420216,3.4068410369124766,4,-1.5595245361327983,-4.507297515869126,-9.010087966918931,-8.613445281982408,-3.768096923828111,2,-0.018178395882768705,1.1923145782132452,95.2662582397461,-1.426236559139785,96.00545501708984,1.0238083243493767,95.41048431396484,-0.018178395882768705
5765,2019-04-25,95.23019409179688,95.3924560546875,94.58114624023438,94.79749298095705,1832760.0,0.00018934827413841226,1.142849946096261,1.0909038450441473,75.1527415919944,82.56136960557876,-1.3918623447273006,-4.396628657679017,-7.409352613203183,-6.623841363924868,24.833843120456528,0.811309814453125,3.476957585773448,3.4791812896728516,-2.9705758116090237,9.928938390954727,0.2543027390319139,6.704059840313789,-1.1803101874301376,45.73632984847938,-34.47887266510613,3.2248785506409376,4,-1.2620391845703125,-4.525325775146484,-8.795989990234375,-8.631473541259766,-2.9026947021484375,3,-0.003975721221867068,-1.375009091570296,95.21216583251952,1.1923145782132452,95.2662582397461,-1.426236559139785,96.00545501708984,-0.003975721221867068
5766,2019-04-26,94.92369842529295,95.24822235107422,94.61720275878906,95.23019409179688,1550587.0,-0.0032184715092408167,2.6842245929753448,-0.7083311293309209,71.8623381206836,81.72469122419109,-0.6254283186473941,-3.583027818888098,-6.8651135781222905,-6.340026742543145,27.286271712020316,0.6310195922851562,3.6234081223757357,2.7341255187988196,-3.291658375548977,8.759909413146616,-0.2787664283750786,5.747017465972718,-0.4867858886718608,23.684093305022397,-52.76830293633623,3.0128919471738955,4,-0.676094055175767,-4.218830108642564,-7.860725402832017,-8.324977874755845,-0.9194869995117188,4,0.0,1.142849946096261,95.23019409179688,-1.375009091570296,95.21216583251952,1.1923145782132452,95.2662582397461,0.0
5767,2019-04-29,95.42852020263672,95.42852020263672,94.20252990722656,94.70735168457031,1481082.0,0.005318184876046184,2.4000105792118487,-2.352948497747134,70.04311032760012,80.1863679665572,-0.7229647847377834,-3.4960575102739995,-7.126364675021648,-6.863097032248675,29.731041892185257,1.2259902954101562,3.8516114054106936,2.7494544982910156,-2.5867604256231402,8.085669422205171,0.0813470363339377,5.4175619602480936,1.063720703125,66.0195889926952,-7.236258874806381,2.668107461957079,4,-0.7752571105957031,-4.723651885986328,-8.365547180175781,-8.82979965209961,-1.2440185546875,0,-0.0052900514046724245,2.6842245929753448,94.92369842529295,1.142849946096261,95.23019409179688,-1.375009091570296,95.21216583251952,-0.0052900514046724245
5768,2019-04-30,96.2218017578125,96.83479309082031,94.99581909179688,95.1580810546875,2614281.0,0.008312835130328988,-1.6493515058254562,1.4749960327955567,73.50598969726553,79.03280311613864,-1.239603249381176,-3.7129262001147083,-7.730710656958195,-7.67163876822957,32.3311169689002,1.8389739990234375,4.082772984172124,3.055947875976557,-1.6392968790745925,7.751192631027706,0.7083254984509892,5.403570253502124,-2.0192718505859375,76.71238435318942,5.454515361372685,2.347622377525572,4,-1.15386962890625,-5.3456573486328125,-9.140800476074219,-9.62308120727539,-2.8486099243164062,1,-0.036537391737889946,2.4000105792118487,95.42852020263672,2.6842245929753448,94.92369842529295,1.142849946096261,95.23019409179688,-0.036537391737889946
5769,2019-05-02,94.95975494384766,96.2218017578125,94.81552124023438,96.00545501708984,1857095.0,-0.013116017273729463,-1.1081019259801455,-0.9830588707826486,72.92488333584205,77.81331724185435,0.2777636350071191,-2.0303004057767,-6.269573722377629,-6.455951651672308,34.16696031378789,1.406280517578125,4.02651403269779,1.4608119964599666,-2.694543257498893,5.616167250418826,-0.616865630519456,3.538489623439389,-0.7572250366210938,28.767071672038398,-45.27310162548865,2.0776776269794293,5,0.5408782958984375,-4.083610534667969,-7.824665069580078,-8.361034393310547,-0.9916000366210938,3,-0.02107456956999787,-1.6493515058254562,96.2218017578125,2.4000105792118487,95.42852020263672,2.6842245929753448,94.92369842529295,-0.02107456956999787
5770,2019-05-03,95.33837127685548,95.71698760986328,94.54508972167969,94.61720275878906,1477200.0,0.003987124158352229,-1.7083550062153419,-0.6896513986371268,71.63561239857748,75.90335880269384,0.07996579488832367,-2.045937191329898,-6.4449548938314365,-6.864227131999897,35.37016654902247,1.1718978881835938,3.7906483560475124,1.5423973083496207,-2.208176361669814,5.2929709783690555,-0.33288952666009664,3.417684143359338,-1.0831961059570432,43.1507524288734,-30.430755357859084,1.8752868350097156,5,0.18029022216795454,-4.4622268676757955,-8.013975143432631,-8.739650726318374,-0.18029022216798296,4,-0.04084716694871271,-1.1081019259801455,94.95975494384766,-1.6493515058254562,96.2218017578125,2.4000105792118487,95.42852020263672,-0.04084716694871271
5771,2019-05-06,94.2926788330078,94.61720275878906,92.67005157470705,92.9585189819336,2318209.0,-0.010968222236680258,-1.037733890638801,1.8499973551969817,60.84336376807264,72.81967477795521,1.062115557457787,-0.7624440271318775,-5.2199717420686085,-5.825788139996348,35.486997657514316,2.6683197021484375,3.537528271555928,0.3209201812744027,-3.153247066407289,3.7950874289560943,-1.416163442566443,2.0580038051152485,2.542114257812514,38.9610556146847,-32.73804083977557,1.7370836238408445,5,0.4597434997558736,-3.317371368408189,-7.022371292114244,-7.693958282470689,0.37860870361329546,0,-0.02084127280803727,-1.7083550062153419,95.33837127685548,-1.1081019259801455,94.95975494384766,-1.6493515058254562,96.2218017578125,-0.02084127280803727
5772,2019-05-07,92.38158416748048,94.743408203125,92.00296783447266,94.65325927734376,2818596.0,-0.020267688745081225,1.2352941176470846,-1.7027008480537262,43.52722610148915,68.66216856605774,2.6877510878552613,1.3229769959627617,-3.1434470748482397,-3.8852023168694103,35.29256665089077,2.7404403686523438,3.176152154939487,-1.6577838897704993,-4.938074872564769,1.6225070930237706,-3.2979293811676342,-0.01763839837336434,4.36991409301757,7.8358862939099785,-58.01227192173344,1.640145491397138,5,2.0372962951660014,-1.1448554992675923,-4.953521728515639,-5.782863616943374,2.433937072753892,1,0.01756440174655438,-1.037733890638801,94.2926788330078,-1.7083550062153419,95.33837127685548,-1.1081019259801455,94.95975494384766,0.01756440174655438
5773,2019-05-08,96.60041809082031,97.44778442382812,95.28428649902344,96.45618438720705,4907513.0,0.04566747757530787,1.352949962039023,-0.06349222342007683,61.23520717462453,66.74783027957217,-1.4772820279304142,-2.6766825528704317,-7.1851024890971615,-8.050001228998013,35.28682512101558,5.066200256347642,2.708766764308578,2.3347835540771484,-0.998876363868817,5.668443472023114,0.6679535951041657,4.001613513050131,-4.597450256347656,84.43719234428575,21.23651717294451,1.6668299589729807,5,-1.8750419616699219,-4.949016571044922,-9.127283096313477,-10.001697540283203,-2.8305892944335938,2,-0.02500937874409337,1.2352941176470846,92.38158416748048,-1.037733890638801,94.2926788330078,-1.7083550062153419,95.33837127685548,-0.02500937874409337
5774,2019-05-09,94.90567016601562,96.49224090576172,94.88764190673828,95.82515716552734,2926377.0,-0.01754389844577431,-2.358505329554074,-6.374980163978412,52.269922277196606,64.2052948001502,0.18932713333765605,-0.791038630012963,-5.350430810321669,-6.300017160949693,35.09032560068347,1.7127761840820312,2.1488311798470363,0.4930976867675838,-2.6685748257283137,3.6547701992634813,-1.087738569480365,2.0739339430155326,-2.9027023315429688,53.311296788540254,-6.014196176647253,1.5808362562479459,5,-0.18029403686523438,-2.5556373596191406,-7.396476745605469,-8.306949615478516,-1.6767120361328267,3,-0.016147384343199067,1.352949962039023,96.60041809082031,1.2352941176470846,92.38158416748048,-1.037733890638801,94.2926788330078,-0.016147384343199067
5775,2019-05-10,96.47421264648438,97.10523223876952,95.3924560546875,95.55472564697266,3401038.0,0.01652738427245648,-1.753601501315468,-1.0,53.52450558334263,62.16775785155675,-1.3233591196629675,-2.014140661324717,-6.803273571828939,-7.817171878016353,35.61849139488964,2.199562072753892,1.820062919758854,1.7767787933349553,-1.0100989975100276,4.563656584179938,0.3833398979124638,3.1702176887574467,-4.362348480224611,82.1192915984155,25.962567211779202,1.3934388954224923,5,-1.7488365173339844,-3.659931182861328,-8.971780776977539,-9.875492095947266,-1.0997848510742188,4,-0.025976451846680515,-2.358505329554074,94.90567016601562,1.352949962039023,96.60041809082031,1.2352941176470846,92.38158416748048,-0.025976451846680515
5776,2019-05-13,94.45494079589844,96.9790267944336,94.20252990722656,96.90691375732422,2506674.0,-0.020930690131520047,1.1388937050565842,-2.6666749641135423,45.3056721655457,59.419153611328476,0.6955738265671414,0.2448796046190722,-4.64724176744906,-5.780906411610033,35.88802939228818,2.7764968872070312,1.5053113365929391,-0.3867267608642635,-2.760057910911371,1.986604389182844,-1.5733923358878172,0.7999388141592902,-2.2363582244873044,45.0331599088085,-6.662222983211834,1.1866655750235549,5,0.2704353332519531,-0.7437057495117188,-6.952508926391602,-7.856220245361328,1.3521881103515625,0,0.007444187173950345,-1.753601501315468,96.47421264648438,-2.358505329554074,94.90567016601562,1.352949962039023,96.60041809082031,0.007444187173950345
5777,2019-05-14,95.59078216552734,95.60881042480469,94.6712875366211,94.6712875366211,1984673.0,0.012025219221546868,-1.0392134085628941,-0.3750019447080604,50.959482309037384,56.91398612374756,-0.46358060752051244,-0.6697057531162329,-5.614321474449952,-6.906362935943804,35.68925474613871,1.15386962890625,1.2893113449062668,0.5868518829345675,-1.4935935635815127,2.6672973294506477,-0.45337084032347263,1.6270746061926076,-3.26761555706787,42.77791622194743,-6.73354977507956,1.0402227232580412,5,-0.8654060363769531,-1.879547119140625,-7.572265625,-8.992061614990234,0.37860870361328125,1,-0.009619072133064344,1.1388937050565842,94.45494079589844,-1.753601501315468,96.47421264648438,-2.358505329554074,94.90567016601562,-0.009619072133064344
5778,2019-05-15,96.16771697998048,96.36603546142578,94.3287353515625,95.62683868408205,2474948.0,0.006035464941108071,3.3461694959393253,0.588234317955526,52.74044238826304,54.671270462905454,-1.1722709689092454,-1.1029764113265657,-6.035850541031479,-7.465998187715826,35.2653453938836,2.0373001098632812,1.1396588185492647,1.0366806030273636,-0.9993462483474218,3.072707454402149,0.018667177339978025,2.0546940287147493,-3.7420580152136296,67.70198416140416,18.69730215474413,1.0180134256873912,5,-1.4423408508300923,-2.10040664672853,-7.968906402587905,-9.47885131835939,-0.847373962402358,2,-0.01406080732921633,-1.0392134085628941,95.59078216552734,1.1388937050565842,94.45494079589844,-1.753601501315468,96.47421264648438,-0.01406080732921633
5779,2019-05-16,97.95260620117188,97.95260620117188,95.62683868408205,95.64486694335938,2651391.0,0.018560170473454818,1.015624173499062,4.26665162072954,57.089204713421545,53.05500294233257,-2.780363557671606,-2.675743108499745,-7.655338700057214,-9.214109029813613,35.045525578008174,2.3257675170898295,1.0280012319994967,2.599810791015628,0.34897935085605525,4.8506422311752,1.4743950709358415,3.725226511095414,-5.426504727223801,100.0,48.49240758517168,1.1254157200797856,5,-2.9748191833496094,-3.632884979248047,-9.438285827636719,-10.948230743408203,-2.3437957763671875,3,-0.04270205323781484,3.3461694959393253,96.16771697998048,-1.0392134085628941,95.59078216552734,1.1388937050565842,94.45494079589844,-0.04270205323781484
5780,2019-05-17,96.83479309082031,98.1148681640625,96.2578582763672,97.95260620117188,3066680.0,-0.011411775078815523,1.5750013224014614,-0.4843758265009257,54.7747695542893,52.38071469635664,-1.595772823879372,-1.4265990969103086,-6.375891219988972,-8.076295612995693,34.50566347132257,1.8570098876952983,0.7678961220264,1.3521877288818303,-0.9273556377399643,3.631731095503625,0.21241604557093297,2.4919594121927275,-4.091631427783284,67.28107363913276,11.747795788510267,1.1397716833108977,5,-1.7758750915527344,-2.433940887451172,-8.15369987487793,-9.713226318359375,-2.3618240356445312,4,-0.037236976977434555,1.015624173499062,97.95260620117188,3.3461694959393253,96.16771697998048,-1.0392134085628941,95.59078216552734,-0.037236976977434555
5781,2019-05-20,95.10398864746094,97.42975616455078,94.90567016601562,97.1773452758789,2520726.0,-0.017873786767283906,-1.043799633664559,1.854832985243731,49.23597966923166,53.01502064832803,0.2930342456476751,0.29520125409510456,-4.500231955203816,-6.323693363670557,33.19690107918985,2.5240859985351562,0.5551348198755761,-0.3632919311523466,-2.6489894523623576,1.9224055900576644,-1.506140691757352,0.7795568294526589,-2.0385245943623858,20.476125225689966,-32.33732416916317,1.1428487606050055,5,1.0547103881835938,-0.6400337219238281,-6.292184829711914,-7.982421875,-1.5865631103515625,0,0.002843615202635652,1.5750013224014614,96.83479309082031,1.015624173499062,97.95260620117188,3.3461694959393253,96.16771697998048,0.002843615202635652
5782,2019-05-21,96.65450286865234,97.42975616455078,96.27588653564452,97.3576431274414,2851754.0,0.016303356391696333,1.723425710838634,0.3391313627147583,50.98360638679048,51.875953894124244,-0.6566827507257784,-1.2692709544660659,-5.862510591222531,-7.827051311734493,31.561488712446327,2.3257675170898438,0.3714706847289051,1.1547698974609375,-1.180982630290714,3.490522425212589,-0.01310636641488827,2.3226461613367633,-3.2860745688959554,61.428577185968535,11.157421026286698,1.1678762638758236,5,-0.4958038330078125,-1.8750343322753906,-7.788610458374023,-9.532936096191406,-3.3173751831054688,1,-0.008767040719808716,-1.043799633664559,95.10398864746094,1.5750013224014614,96.83479309082031,1.015624173499062,97.95260620117188,-0.008767040719808716
5783,2019-05-22,96.04151153564452,96.51026916503906,95.03187561035156,96.1136245727539,1989165.0,-0.006342087691877607,2.41666225866173,0.10255853822618717,52.533792718928886,51.9052728320945,-0.14674115534722887,-0.6273881618277954,-5.026455404457579,-7.166822899810285,29.66842696455999,1.6226272583007812,0.366479747890736,0.5030158996581946,-1.842134844719098,2.848166644035487,-0.6695594725304517,1.6755912718468409,-2.3882968440297674,35.393309179432606,-16.87101509582493,1.1725753721886492,5,0.11718750000001421,-0.9825935363769389,-6.582910537719712,-8.676551818847642,-1.7488327026367188,2,-0.0007509322307690525,1.723425710838634,96.65450286865234,-1.043799633664559,95.10398864746094,1.5750013224014614,96.83479309082031,-0.0007509322307690525
5784,2019-05-23,93.48136138916016,95.73501586914062,93.42727661132812,95.3924560546875,3193460.0,-0.026656704018388933,-1.2857229218382207,26.50137537028678,46.05363766011493,51.075176396180325,2.447505089234312,1.89352817223309,-2.28699065817608,-4.540017958168761,27.99235633149365,2.614234924316392,0.6598926908879861,-1.9705940246581974,-4.487871293688158,0.5466832443717635,-3.229232659173178,-0.711955390143217,4.633506774902344,1.1537860588660378,-50.104398942470645,1.2586386345149783,5,2.2897109985351562,1.5775566101074219,-3.3669490814208984,-5.692714691162109,2.0733642578125,3,0.019672174229067307,2.41666225866173,96.04151153564452,1.723425710838634,96.65450286865234,-1.043799633664559,95.10398864746094,0.019672174229067307
5785,2019-05-24,94.8515853881836,95.60881042480469,94.0943603515625,94.20252990722656,1974202.0,0.014657724049602194,-2.5000220402189917,-0.33962497654606355,51.17158150789326,51.72694410088561,0.9196131521162698,0.5201539923933467,-3.4678709195504354,-5.857396973850314,26.22570875874477,2.1274490356445312,0.40845111111948995,-0.5814395904540959,-3.1114011832474233,1.9485220023392316,-1.8464203868507525,0.6835412059425607,3.169530944824217,35.58566028672565,-16.51635677700127,1.2649807963966622,5,0.9194869995117188,0.20733261108398438,-4.279682159423828,-7.053924560546875,-0.19832611083982954,4,0.007983261782311013,-1.2857229218382207,93.48136138916016,2.41666225866173,96.04151153564452,1.723425710838634,96.65450286865234,0.007983261782311013
5786,2019-05-27,94.92369842529295,95.6989517211914,94.92369842529295,95.55472564697266,770662.0,0.0007602723435167213,-1.4571152218594434,-0.97222385480707,55.773944193061794,52.26188431022165,1.0292194597006414,0.4722536452395474,-3.347351508496658,-5.885784784793586,24.345290905102406,0.8473663330078125,0.42875315780284495,-0.5093265533447351,-3.0392881461380625,2.0206350394485924,-1.7743073497413917,0.7556542430519215,3.005541113281268,37.387369356077365,-19.47486451487174,1.2649807963966622,5,0.847373962402358,0.13521957397462359,-3.928108215332017,-6.702350616455064,0.07212066650392046,0,-0.004748333425629303,-2.5000220402189917,94.8515853881836,-1.2857229218382207,93.48136138916016,2.41666225866173,96.04151153564452,-0.004748333425629303
5787,2019-05-28,94.92369842529295,95.3924560546875,94.2205581665039,95.03187561035156,2280633.0,0.0,1.8261041553590978,0.17143029863379933,45.28874702292265,51.43391815851716,1.0333055855631699,0.45586705645484926,-3.170508962774207,-5.803760065003814,22.90385507622365,1.1718978881835938,0.3034257497600521,-0.48408546447755896,-3.0242886425670434,2.0561177136119255,-1.7541870535223012,0.7860161245671833,2.9155018547363483,48.53796393908302,-4.63644374846843,1.2701015890447434,5,0.847373962402358,0.13521957397462359,-3.1731395721435405,-6.1254196166992045,0.2163543701172017,1,-0.01481477135333431,-1.4571152218594434,94.92369842529295,-2.5000220402189917,94.8515853881836,-1.2857229218382207,93.48136138916016,-0.01481477135333431
5788,2019-05-29,92.70610809326172,94.47296905517578,92.45369720458984,94.0222396850586,2439056.0,-0.023361819743849654,-1.2178182976084735,12.166443331686109,43.99606819843102,49.97912521240711,3.0264969138971196,2.5260791583759072,-0.8313283251221151,-3.5700400642325008,21.10476248847514,2.470001220703111,0.43519208392969233,-2.525891113281247,-5.30432023425054,0.25253800768804524,-3.9151056737658934,-1.136676552796601,5.0448537133935645,7.692361348465085,-43.586629657418236,1.389214560484643,5,2.578174591064453,2.3528099060058594,-0.5589046478271484,-3.5111846923828125,-0.3605804443359375,2,0.006806666844975995,1.8261041553590978,94.92369842529295,-1.4571152218594434,94.92369842529295,-2.5000220402189917,94.8515853881836,0.006806666844975995
5789,2019-05-30,92.9585189819336,93.71574401855469,92.72413635253906,93.48136138916016,1121755.0,0.0027226996566176442,1.0,0.39725693880863494,39.660666470115444,48.29978042527668,2.2251770009079763,2.2304075932621004,-0.956708942889378,-3.78597790770948,19.380949550181313,1.0096359252929688,0.37119057845620773,-2.1734184265136776,-5.13146803040172,0.784631177374365,-3.652443228457699,-0.6943936245696563,4.580552240639065,15.555691387571057,-30.507666377938307,1.479024801944018,5,1.9832077026367188,2.1003990173339844,-0.8113155364990234,-3.7635955810546875,-1.4783935546875,3,0.014352206400077172,-1.2178182976084735,92.70610809326172,1.8261041553590978,94.92369842529295,-1.4571152218594434,94.92369842529295,0.014352206400077172
5790,2019-05-31,91.4440689086914,92.27340698242188,90.97530364990234,92.03903198242188,2415357.0,-0.016291676005902422,1.4407020362493994,1.1379395885013863,40.87433559069471,47.370708860994796,3.2347004756247344,3.623949050141377,0.6256192749257821,-2.249104533551062,18.09416960945962,1.98321533203125,0.17311805023612692,-3.4931533813476534,-6.8761527516753205,-0.11015401101998634,-5.184653066511487,-1.8016536961838199,5.891587353161938,9.923797279443356,-34.7716025217414,1.6914996851638324,5,2.7584609985351562,3.1010169982910156,0.7346858978271484,-2.2491455078125,-0.1262054443359233,4,0.04495268842844058,1.0,92.9585189819336,-1.2178182976084735,92.70610809326172,1.8261041553590978,94.92369842529295,0.04495268842844058
5791,2019-06-03,92.32749938964844,92.4356689453125,90.25414276123048,91.04742431640624,2158987.0,0.009660883330105952,1.9156716189621403,-2.151520203121217,39.955616612068034,46.14537666380342,2.1411742946404644,2.7254802936861324,-0.11578638936809682,-3.1099286844497556,18.44379914964607,2.181526184082017,-0.2801734156585667,-2.5114639282226534,-6.082233367635709,1.0593055111904022,-4.296848647929181,-0.7260792085161256,4.626535715487847,40.35091887172603,-4.3975442408366305,1.785384719706525,6,1.0547065734863281,1.8570060729980469,0.009012222290039062,-2.790019989013672,-1.4784011840820312,0,0.02519032685895617,1.4407020362493994,91.4440689086914,1.0,92.9585189819336,-1.2178182976084735,92.70610809326172,0.02519032685895617
5792,2019-06-04,94.00421142578124,94.31070709228516,91.75056457519531,92.2012939453125,2406505.0,0.018160483574418018,1.1194032678789103,1.4084466748518645,43.76299033354217,45.170843065427114,0.054739338677237015,1.2401473437706017,-1.6588668069274632,-4.755782169105615,18.885256941166528,2.5601425170898438,-0.5961624245142758,-0.9158832550048999,-4.321476976222144,2.489710466212344,-2.618680115613529,0.7869136056037291,2.4138322918425814,88.88890898240373,45.10057643667155,1.7027968606086223,6,-1.009632110595689,0.18029403686524859,-1.5279750823974467,-4.372077941894517,-4.137702941894517,1,0.01054854512341219,1.9156716189621403,92.32749938964844,1.4407020362493994,91.4440689086914,1.0,92.9585189819336,0.01054854512341219
5793,2019-06-05,94.18450164794922,94.8515853881836,93.5715103149414,93.75180053710938,1578962.0,0.0019178951605836048,-2.2272906508170074,0.24000050780324506,38.02977886163253,44.279303198929064,-0.465636143496468,0.9165758964921906,-1.6097136333360282,-4.8861478815222625,17.95029521109334,1.2800750732421875,-0.6584401925547922,-0.6147972106933537,-3.939872708250988,2.7102782868642805,-2.277334959472171,1.0477405380854634,1.7404299931631328,85.49011277871074,46.79579739266376,1.6625377487788178,6,-1.2079544067382812,3.814697265625e-06,-1.5054359436035156,-4.5523681640625,-4.327003479003906,2,0.010145524271420792,1.1194032678789103,94.00421142578124,1.9156716189621403,92.32749938964844,1.4407020362493994,91.4440689086914,0.010145524271420792
5794,2019-06-06,93.3731918334961,94.743408203125,93.03063201904295,93.85997772216795,1513589.0,-0.008614047961794213,-1.9230618994296558,-1.1249933879925618,38.7850603584181,42.9030230712096,0.36734663178864935,1.6940441654257086,-0.5626141179524495,-4.026533579932902,17.331315595678333,1.7127761840820455,-0.9220497889496073,-1.3494831085205021,-4.734330005667118,2.035363788626114,-3.04190655709381,0.34294034005280594,2.098076697225707,67.84313204866932,31.411367196311865,1.692423448573306,6,-0.39664459228515625,0.8113136291503906,-0.401153564453125,-3.569782257080078,-3.4525909423828125,3,-0.011005987525872007,-2.2272906508170074,94.18450164794922,1.1194032678789103,94.00421142578124,1.9156716189621403,92.32749938964844,-0.011005987525872007
5795,2019-06-07,93.96815490722656,94.3287353515625,93.42727661132812,93.6075668334961,1740674.0,0.006371883214524976,-1.4999947103940756,-0.740752930850752,46.02776159098718,41.82011389320131,-0.40913441153446684,0.9504365020293619,-0.906525087448685,-4.574279941332506,16.418057041924193,0.9555435180664062,-1.1933175541498997,-0.6292171478271484,-3.9254365241314275,2.6670022284771306,-2.277326835979281,1.018892540324984,1.085743561935928,80.78430656692039,40.58547597275251,1.6481096881521375,6,-1.1448554992675781,0.21635055541992188,-0.7797660827636719,-4.164745330810547,-3.5156936645507812,4,-0.026477368662148004,-1.9230618994296558,93.3731918334961,-2.2272906508170074,94.18450164794922,1.1194032678789103,94.00421142578124,-0.026477368662148004
5796,2019-06-11,95.1580810546875,95.98741912841795,94.14844512939452,94.54508972167969,2212061.0,0.012663078769991065,-1.6153729302748978,1.6999767259801537,44.63130914718564,41.74706524034164,-1.7459190382416097,-0.19406079890774208,-1.8493541883429714,-5.708007370231627,15.94186828984016,2.019264221191392,-1.0701986925933937,0.5255519866943388,-2.779258954532395,3.8303629279210725,-1.1268534839190352,2.1779574573077127,-4.903938293457017,80.42561850277248,41.1395490232568,1.6524054706133702,6,-2.0373001098632812,-0.9735755920410156,-1.9606781005859375,-4.759708404541016,-5.3005828857421875,1,-0.04035618990808609,-1.4999947103940756,93.96815490722656,-1.9230618994296558,93.3731918334961,-2.2272906508170074,94.18450164794922,-0.04035618990808609
5797,2019-06-12,94.6712875366211,95.28428649902344,94.4008560180664,94.49099731445312,1430947.0,-0.005115629830604096,-3.9001502295761834,0.29411545067582706,45.03914588388161,41.86296276094727,-1.451316788421991,0.23222054385792035,-1.0994607226500648,-5.171737284807065,15.439945705885261,0.8834304809570312,-1.211535621211226,0.08473320007324503,-3.189389025349186,3.358855425495676,-1.5523279126379634,1.7217943127844535,-4.302479248046865,55.48777970440144,15.060367156767661,1.637061112711214,6,-1.550506591796875,-0.4867820739746094,-1.8074226379394531,-4.272914886474609,-5.264518737792969,2,-0.0403732687122923,-1.6153729302748978,95.1580810546875,-1.4999947103940756,93.96815490722656,-1.9230618994296558,93.3731918334961,-0.0403732687122923
5798,2019-06-13,94.81552124023438,95.33837127685548,94.23859405517578,94.31070709228516,1337390.0,0.001523521094582092,-2.388933949289461,2.8000084634590157,55.85442985002274,43.66226980315919,-1.4135087898030605,-0.019510724695294357,-1.0008114943661042,-5.303440728655673,14.584023105169253,1.0997772216797017,-1.4918459706745466,0.29657669067383097,-2.8948704821482636,3.4880238634959255,-1.2991468957372234,1.8923002770848854,-4.334340734863275,60.3658347783012,14.352153698605939,1.5957235864110482,6,-1.6947402954101562,-0.6310157775878906,-1.9877166748046875,-4.1016387939453125,-5.084228515625,3,-0.052196230022385603,-3.9001502295761834,94.6712875366211,-1.6153729302748978,95.1580810546875,-1.4999947103940756,93.96815490722656,-0.052196230022385603
5799,2019-06-14,93.76982879638672,94.77946472167969,93.49939727783205,94.6712875366211,1444615.0,-0.011028705323447907,1.2903067283672296,-1.7857240013904212,45.11398002420472,44.13334140688252,-0.26890794440443244,0.7344047310847657,0.22220753246432423,-4.254050186709719,13.15010208236358,1.3161239624023295,-1.5510238078448992,-0.5399768829345675,-3.303525412341955,2.22357164647282,-1.9217511476382612,0.8417973817691262,-3.178523518554684,13.380199843248587,-32.550010679556905,1.3817742647036941,6,-0.6490478515625,0.4146766662597656,-0.5814399719238281,-2.6593055725097656,-4.074592590332031,4,-0.041722702042431004,-2.388933949289461,94.81552124023438,-3.9001502295761834,94.6712875366211,-1.6153729302748978,95.1580810546875,-0.041722702042431004
5800,2019-06-17,93.2289581298828,93.9861831665039,92.850341796875,93.82392120361328,1379994.0,-0.005768067121871057,1.4705979969963243,0.6600003385355112,42.65626022796924,44.43341291976043,0.616619303721663,1.0448545986823063,0.9023213762556139,-3.693445418021142,11.691412972821032,1.1358413696289062,-1.4258553973002392,-0.9005558013916186,-3.431179604745239,1.6300680019620017,-2.165867703068429,0.36475610028519156,-2.5297305750390393,12.069078731367387,-33.49833635405594,1.2653119016768133,6,0.6400337219238423,0.9555473327636861,0.3087463378906392,-2.0463180541992045,-1.784889221191392,0,-0.03548636931199478,1.2903067283672296,93.76982879638672,-2.388933949289461,94.81552124023438,-3.9001502295761834,94.6712875366211,-0.03548636931199478
5801,2019-06-18,95.37442779541016,95.68092346191406,92.45369720458984,92.77822875976562,2864989.0,0.023012910457911318,1.0112401488226135,-4.363630534860057,51.64690389427349,45.30940331539724,-1.1747262815449204,-1.1376431760489254,-1.120567321336452,-5.795277690335922,10.753735450172524,3.2272262573242188,-1.1725230542332525,1.2313919067382812,-1.3239254657418087,3.786709279218371,-0.04626677950176372,2.509050592978326,-4.569436409094919,90.50281442745728,43.43939677009257,1.277658686240047,6,-1.15386962890625,-1.1899223327636719,-1.6045989990234375,-4.1917877197265625,-3.209197998046875,1,-0.05160677412705006,1.4705979969963243,93.2289581298828,1.2903067283672296,93.76982879638672,-2.388933949289461,94.81552124023438,-0.05160677412705006
5802,2019-06-19,95.80712890625,96.23983001708984,95.32034301757812,95.5006332397461,1687953.0,0.004536867175424009,-1.7567678847143593,0.11805553514806533,63.030316242204194,48.08724080212743,-1.4804766056415133,-1.7255523639757087,-1.431269287826538,-6.186420109426237,9.857754893052402,0.9194869995117188,-0.7991906381120373,1.7064617156982393,-0.6971171816515778,4.1100406130480565,0.5046722670233237,2.908251164373155,-4.89848896509271,88.57142281403146,35.018904287118126,1.2017894486749117,6,-1.4603652954101562,-1.6226234436035156,-1.5888233184814453,-4.624488830566406,-4.7957611083984375,2,-0.06210008383746235,1.0112401488226135,95.37442779541016,1.4705979969963243,93.2289581298828,1.2903067283672296,93.76982879638672,-0.06210008383746235
5803,2019-06-20,95.96939086914062,96.92494201660156,95.96939086914062,96.45618438720705,2139379.0,0.0016936314107627304,-2.9258992241987305,-1.5882557936923272,62.748095252554656,50.74980023480927,-1.5230958995038577,-1.9958212535376134,-1.5008422006071669,-6.324757650887378,9.849149420787926,1.1178131103515625,-0.4386491115685516,1.8723297119140625,-0.5191750355087947,4.26383445933692,0.6765773382026339,3.068082085625491,-4.847503324946032,78.62896827089607,19.432769457861134,1.195752373711432,6,-1.2800712585449219,-1.7848854064941406,-1.7510852813720703,-4.786750793457031,-4.939994812011719,3,-0.06838244997575305,-1.7567678847143593,95.80712890625,1.0112401488226135,95.37442779541016,1.4705979969963243,93.2289581298828,-0.06838244997575305
5804,2019-06-21,95.32034301757812,96.70858764648438,95.03187561035156,95.77107238769531,6342852.0,-0.006763071492737804,-2.263151642934565,0.9259148969516225,67.71006676598716,53.158945254253716,-0.6356428175833742,-1.2668917130786497,-0.7612488366961685,-5.650998531941724,10.271256432870892,1.6767120361328125,-0.26563597146025586,1.1313327789306697,-1.3015511791681291,3.5642167370294686,-0.08510920011872258,2.347774757980062,-3.8502722050391185,64.11292455486259,-1.2615431347242207,1.2164419790493972,6,-0.6310234069824219,-1.1358375549316406,-0.9239997863769531,-4.137702941894531,-4.092628479003906,4,-0.05863439131705672,-2.9258992241987305,95.96939086914062,-1.7567678847143593,95.80712890625,1.0112401488226135,95.37442779541016,-0.05863439131705672
5805,2019-06-24,95.60881042480469,95.96939086914062,95.32034301757812,95.59078216552734,1765757.0,0.003026294263055229,-1.3225630315191723,-0.03999796878702732,65.8536747196685,55.51698587341848,-0.7452834080771424,-1.5765516493090104,-0.9155911175250111,-5.920023237103862,10.716174632393534,0.6490478515625,0.014097490617842823,1.3819389343261719,-1.1170312928085906,3.8809091614609343,0.13245382075878354,2.63142404789356,-3.811447340021928,70.56453745808841,1.9411184250751887,1.2494851135673832,6,-0.9194908142089844,-1.4243049621582031,-0.9600563049316406,-4.173759460449219,-5.8054046630859375,0,-0.06185177069430192,-2.263151642934565,95.32034301757812,-2.9258992241987305,95.96939086914062,-1.7567678847143593,95.80712890625,-0.06185177069430192
5806,2019-06-25,94.47296905517578,95.8792495727539,94.47296905517578,95.32034301757812,2271529.0,-0.011880091014438765,-2.3191497024318655,-47.002539145154465,52.389701735539376,56.33371430138045,0.3164308017326647,-0.5019440940718454,0.31836842391905407,-4.760495216121839,11.333975415541833,1.406280517578125,0.32686382791332846,0.26863403320312784,-2.2119383250924898,2.7492063914987455,-0.9716521459446739,1.5089202123509295,-2.367951234483897,0.0,-63.33110159448851,1.2402861791478077,6,0.21635055541992188,-0.6310195922851562,0.2569160461425781,-2.956787109375,-5.237480163574219,1,-0.0320610241932312,-1.3225630315191723,95.60881042480469,-2.263151642934565,95.32034301757812,-2.9258992241987305,95.96939086914062,-0.0320610241932312
5807,2019-06-26,93.51742553710938,94.3647918701172,92.57990264892578,94.31070709228516,2929229.0,-0.010114464778897103,2.960035546527773,0.9361646573689755,46.84839646152438,55.333043924880634,1.219309805753582,0.36137080475842254,1.337956798247248,-3.729006110991989,11.913302345903547,1.89306640625,0.44229158748782993,-0.6165958404540959,-3.0910279211790197,1.857836240270828,-1.8538118808165507,0.6206201999083589,-1.1232122646629108,21.576856015578223,-37.34224250731025,1.237216040362462,6,1.1718940734863281,0.32452392578125,1.7939014434814453,-2.0012435913085938,-7.878761291503906,2,-0.014459291752097259,-2.3191497024318655,94.47296905517578,-1.3225630315191723,95.60881042480469,-2.263151642934565,95.32034301757812,-0.014459291752097259
5808,2019-06-27,93.33712768554688,93.87800598144531,92.57990264892578,93.73377227783205,1766244.0,-0.0019279599553450044,2.7894631343333445,0.5000048087558004,49.81881155405027,55.85580298375236,1.3050876232396575,0.6233251734675491,1.540258182225358,-3.4707370799812054,11.635991951749572,1.2981033325195312,0.48793841688657835,-0.8284446716308622,-3.2415475443336703,1.5846582010719459,-2.0349961079822663,0.37810676472054183,3.5878143310546875,18.340586338479735,-37.82005629247203,1.2065514363514036,6,1.3521919250488281,0.2524147033691406,2.131956100463867,-1.8209457397460938,-10.267623901367188,3,-0.02491784293524446,2.960035546527773,93.51742553710938,-2.3191497024318655,94.47296905517578,-1.3225630315191723,95.60881042480469,-0.02491784293524446
5809,2019-06-28,94.2926788330078,94.56311798095705,93.2289581298828,93.51742553710938,2448548.0,0.010237631810142922,1.0273958309179858,-1.9545288426396834,51.573419071898705,56.846598410855634,0.4822120774548182,-0.23942464401240215,0.6217549817728667,-4.333044841785124,11.19218049403127,1.3341598510742472,0.5845451581987078,0.06039848327635866,-2.28502214257351,2.4058191091262273,-1.1123118296485757,1.233108796201293,2.5453623962402503,50.53199990096003,-2.4100676169472663,1.1727103129249348,6,0.39664077758790484,-0.7031364440917827,1.3161296844482564,-2.776496887207017,-13.386672973632798,4,-0.03460801852557571,2.7894631343333445,93.33712768554688,2.960035546527773,93.51742553710938,-2.3191497024318655,94.47296905517578,-0.03460801852557571
5810,2019-07-01,95.55472564697266,95.86122131347656,94.90567016601562,95.10398864746094,1931473.0,0.013384356342234671,-1.25532336337526,0.58140610545792,51.90973280858445,56.87580162355685,-0.4640276309995528,-1.2413668126517052,-0.6110639163144356,-5.512706622793814,9.692245711919204,1.5685424804687642,0.5344287310889939,1.1169124603271428,-0.896704534876335,3.1305294555306205,0.1101039627254039,2.1237209579288816,1.1981528106689439,90.16399507922267,39.017202507769625,1.0068084976017384,7,-0.8023033142089844,-1.9651832580566406,-0.13973045349121094,-4.038543701171875,-14.747886657714844,0,-0.045283067677726385,1.0273958309179858,94.2926788330078,2.7894631343333445,93.33712768554688,2.960035546527773,93.51742553710938,-0.045283067677726385
5811,2019-07-02,94.65325927734376,95.86122131347656,94.65325927734376,95.55472564697266,1898919.0,-0.009434032315255303,-1.679993567880077,-1.999983073511707,49.91653190967792,55.41871447549838,0.36250420171847964,-0.1651962077361162,0.27197856182684177,-4.520018527860671,7.87615282951819,1.2079620361327983,0.6964223439487114,0.09915809631348793,-1.6529617271219337,1.8512779197489095,-0.7769018154042158,0.9752180080311916,2.0161596641235207,63.18668926664059,12.068963670442763,0.8760599117177102,7,0.09916305541990766,-1.0637168884277486,0.7617359161376811,-3.137077331542983,-14.098823547363295,1,-0.051238103712989425,-1.25532336337526,95.55472564697266,1.0273958309179858,94.2926788330078,2.7894631343333445,93.33712768554688,-0.051238103712989425
5812,2019-07-03,94.99581909179688,94.99581909179688,94.0943603515625,94.6712875366211,1818539.0,0.0036191021531479795,4.5554458471448385,-0.36000406239156946,50.81969828776294,54.09333703496597,-0.11984560291224966,-0.4528775120595583,-0.10458504845571781,-4.730726951794509,7.264522665950931,0.901458740234375,0.9629208836272056,0.3921375274658203,-1.3505591179998362,2.134834172931477,-0.47921079526700794,1.2634858501986486,1.5918095238195775,73.62638895670432,22.700353102745936,0.8713483227328257,7,-0.3515739440917969,-1.4062767028808594,0.4191761016845703,-3.4796371459960938,-13.431747436523438,2,-0.06063772337842532,-1.679993567880077,94.65325927734376,-1.25532336337526,95.55472564697266,1.0273958309179858,94.2926788330078,-0.06063772337842532
5813,2019-07-04,95.14005279541016,95.23019409179688,94.743408203125,94.94172668457031,1175182.0,0.0015183163321526028,1.5714458438287153,0.6111150292686367,56.78573317716401,52.8795221917634,-0.44040587787598895,-0.5500548018865032,-0.25801745688481503,-4.722651954467651,6.882262448963543,0.486785888671875,0.9493146045629004,0.488593673706049,-1.2581047750382623,2.2352921224503604,-0.38475555066609957,1.3619428980781976,1.3674213008724792,72.60271987386106,16.22813532662491,0.8733492243721522,7,-0.8654060363769531,-1.5505104064941406,0.27494239807128906,-3.623870849609375,-14.910140991210938,3,-0.09986738782073767,4.5554458471448385,94.99581909179688,-1.679993567880077,94.65325927734376,-1.25532336337526,95.55472564697266,-0.09986738782073767
5814,2019-07-05,92.34552764892578,94.56311798095705,91.55223846435548,94.54508972167969,3510829.0,-0.029372751689488164,1.6935538363358666,-11.090632814002692,46.423362353829354,50.72059859555904,2.1096135464482586,2.2804528038226977,2.4963905278161462,-1.801029300859767,6.752065550903471,3.5878143310546733,0.6586240073921061,-2.2545482635498075,-4.207822788128695,-0.30127373897092014,-3.2311855258392512,-1.2779110012603638,4.083395018409718,18.41012629539959,-41.76902429997692,0.976637262289443,7,1.3702163696289062,1.2440147399902344,2.8260726928710938,-0.829345703125,-12.458175659179688,4,-0.10044908617568549,1.5714458438287153,95.14005279541016,4.5554458471448385,94.99581909179688,-1.679993567880077,94.65325927734376,-0.10044908617568549
5815,2019-07-08,91.4801254272461,92.76020050048828,90.77698516845705,92.32749938964844,2291824.0,-0.00937134957926411,1.3157904114531431,0.38524666927967643,32.41047306610791,48.500684298955555,2.6013301362065846,3.1093172578516857,3.310211215715526,-0.8119836648657497,6.7175856606044455,1.9832153320312358,0.3131244749162079,-2.995549011230466,-5.386225587498274,-0.6048724349626582,-4.190887299364377,-1.800210723096555,4.753729871970208,13.829811179754891,-40.75740692229435,1.195338288133906,7,1.8389778137207031,2.109416961669922,3.5201969146728516,0.0360565185546875,-11.033866882324219,0,-0.11558925524518071,1.6935538363358666,92.34552764892578,1.5714458438287153,95.14005279541016,4.5554458471448385,94.99581909179688,-0.11558925524518071
5816,2019-07-09,91.31786346435548,91.51618194580078,90.05581665039062,90.8490982055664,2923660.0,-0.0017737400570100315,2.3749977959975315,-0.5531976194549404,29.21541518869836,46.541464157530434,2.5356220942741743,3.129583895061657,3.42782343026731,-0.5236074487390141,7.736862666611128,1.4603652954101562,-0.07131075832006672,-2.965800094604475,-5.715596896279152,-0.21600329292979836,-4.3406984954418135,-1.5909016937671367,4.588579627015264,24.390312230911963,-24.828307392006177,1.3748984008373384,7,1.6406555175781108,2.172515869140611,3.0559444427490092,0.1983184814452983,-13.657112121582045,1,-0.11510370563148897,1.3157904114531431,91.4801254272461,1.6935538363358666,92.34552764892578,1.5714458438287153,95.14005279541016,-0.11510370563148897
5817,2019-07-10,90.8490982055664,91.84070587158205,90.5065460205078,91.13756561279295,2333344.0,-0.00513333581191433,-1.7407529308507088,-0.6153771036098595,26.948100793645835,44.000274073041055,2.8899943472431744,3.475509496724655,3.8292968617403886,0.06737956112709753,8.736125203105097,1.3341598510742472,-0.48427119215236303,-3.2434558868408203,-6.383422259253095,-0.1034895144285457,-4.8134390730469505,-1.6734727006346901,4.589294770525925,15.330956509430624,-28.921265490149917,1.5699831862061358,7,2.1094207763671875,2.6412811279296875,2.9342575073242188,0.667083740234375,-14.225028991699219,2,-0.11331606674060712,2.3749977959975315,91.31786346435548,1.3157904114531431,91.4801254272461,1.6935538363358666,92.34552764892578,-0.11331606674060712
5818,2019-07-11,89.86650848388672,91.64238739013672,88.61347961425781,91.22771453857422,2953400.0,-0.010815624382493727,1.7654290888826971,4.718751653002084,26.16237774317139,41.176825036515794,3.719666755527612,4.28817831494797,4.706215817798068,1.1336049777534214,9.93232129643909,3.0289077758789062,-0.6909198600650654,-3.978594970703128,-7.618844832565969,-0.33834510884028646,-5.798719901634556,-2.1584700397717,5.14127838614948,21.06058876859212,-19.825143744802958,1.820124930931423,7,2.3708419799804688,2.9027023315429688,3.723033905029297,1.6496734619140625,-12.485214233398438,3,-0.09238632910837885,-1.7407529308507088,90.8490982055664,2.3749977959975315,91.31786346435548,1.3157904114531431,91.4801254272461,-0.09238632910837885
5819,2019-07-12,89.85749816894531,90.25414276123048,89.4698715209961,89.51493835449219,1869107.0,-0.00010026332494073031,-2.6250661212399713,-0.2516590440319254,24.23269181337396,38.10159825927018,3.3898658597251483,4.204632049782006,4.6479577298068335,1.237411244586852,10.794659647092844,0.7842712402343892,-0.7736181737479768,-3.7919887542724666,-7.846206924414645,0.2622294158697116,-5.819097839343556,-1.7648796692013775,4.510857975513048,30.00005519586252,-6.836912850810361,2.027109085071088,7,2.379852294921875,2.911712646484375,3.7230281829833984,1.6586837768554688,-11.223175048828125,4,-0.1071428268194694,1.7654290888826971,89.86650848388672,-1.7407529308507088,90.8490982055664,2.3749977959975315,91.31786346435548,-0.1071428268194694
5820,2019-07-15,89.92060089111328,90.70487213134766,89.11830139160156,90.09187316894531,1761659.0,0.0007022532727243291,1.2709576669596983,-0.49997772828507797,27.43527685547238,35.60368103102512,2.7306756662894855,4.090699555608182,4.504727131633757,1.268274668830685,11.259289564069997,1.5865707397460938,-0.89320933658054,-3.5634681701660185,-7.94656341886899,0.8196270785369535,-5.7550157945175044,-1.3719205458145325,3.872267600325017,40.50293263104623,-0.9526168899526297,2.1915476243514864,7,2.0012359619140625,2.8486099243164062,3.6599254608154297,1.5955810546875,-11.2952880859375,0,-0.1115789796991754,-2.6250661212399713,89.85749816894531,1.7654290888826971,89.86650848388672,-1.7407529308507088,90.8490982055664,-0.1115789796991754
5821,2019-07-16,90.45246124267578,90.74092864990234,89.7853775024414,89.92060089111328,1851516.0,0.005914777551437211,-1.3820083682008368,-3.10534990422736,34.14182595329201,33.750584104972795,1.7212778036533223,3.3425664116687983,3.930978055093533,0.8265105950164866,12.745030079791665,0.9555511474609375,-1.1124631664955302,-2.7855094909668026,-7.273168378721664,1.7021493967880588,-5.029338934844233,-0.5416800470893719,2.8224683610444714,56.983349842434365,12.475714141371839,2.2438294438774333,7,1.4693756103515625,2.3167495727539062,3.051441192626953,1.063720703125,-10.1143798828125,1,-0.11062388530156375,1.2709576669596983,89.92060089111328,-2.6250661212399713,89.85749816894531,1.7654290888826971,89.86650848388672,-0.11062388530156375
5822,2019-07-17,89.85749816894531,90.8490982055664,89.54198455810547,90.2361068725586,1982754.0,-0.006577632775897957,-1.589277213133336,-0.7118573559788846,32.737087694967656,31.07851238472876,1.6882579316429371,3.6564100792264753,4.537884945221464,1.511327941448954,14.079376386071923,1.3071136474609375,-1.4778408959616343,-3.082991027832037,-7.641794117293543,1.475812061629469,-5.362392572562783,-0.8035894831012911,2.951286435828692,41.07152302867722,-6.467395304629349,2.279401544730753,7,1.7308006286621094,2.911712646484375,3.795145034790039,1.6586837768554688,-9.690689086914062,2,-0.13573432462186064,-1.3820083682008368,90.45246124267578,1.2709576669596983,89.92060089111328,-2.6250661212399713,89.85749816894531,-0.13573432462186064
5823,2019-07-18,89.40676879882812,90.2000503540039,89.28056335449219,89.7763671875,1910375.0,-0.0050160462877538725,-1.9565057403591404,0.9762015113350125,24.48215680336625,28.640600656899533,1.385941755617992,3.784298521820091,4.859560437545468,2.030051665939098,15.165235146238388,0.9194869995117188,-1.8002844648671612,-3.2055892944335938,-7.791087963945401,1.3799093750782134,-5.4983386291895044,-0.912839959677683,2.9824853068942616,16.66674013373946,-29.233915443967554,2.2927493347559063,7,1.2800712585449219,3.3624420166015625,4.245874404907227,2.208576202392578,-9.90704345703125,3,-0.14297239187474675,-1.589277213133336,89.85749816894531,-1.3820083682008368,90.45246124267578,1.2709576669596983,89.92060089111328,-0.14297239187474675
5824,2019-07-19,89.73129272460938,90.2361068725586,89.04618072509766,89.86650848388672,2475914.0,0.0036297467198647126,1.7216584795525736,0.36584509949632565,16.283945131221856,26.84876421968997,0.7281653351850252,3.1827702952530217,4.4617279688300755,1.7655920430102867,16.88074358861179,1.1899261474609375,-2.1933805679339287,-2.6016128540039034,-7.173443579739541,1.9702178717317338,-4.887528216871715,-0.3156974911360919,2.280383931966554,38.00018619452249,-2.206383908352457,2.2859153628678173,7,0.4958000183105469,3.0379180908203125,3.9213504791259766,2.1454734802246094,-9.889015197753906,4,-0.13763312774311598,-1.9565057403591404,89.40676879882812,-1.589277213133336,89.85749816894531,-1.3820083682008368,90.45246124267578,-0.13763312774311598
5825,2019-07-22,89.69523620605469,89.98370361328125,89.33464813232422,89.60508728027344,1445329.0,-0.0004018276953319244,-1.0571394027324386,-0.6667042825706708,18.097487889123727,25.61343896418167,0.5413367185148132,2.9018610528635236,4.371978952479736,1.839658692017096,18.68896023888778,0.6490554809570312,-2.72029675912907,-2.3419906616210966,-6.7848442025292,2.100862879287007,-4.5634174320751555,-0.1205638911670377,1.9766207462894272,36.00028775517113,-1.2457728095453149,2.2214267704540527,7,0.5318565368652344,3.073974609375,3.957406997680664,2.2897071838378906,-9.465324401855469,0,-0.12331661695530327,1.7216584795525736,89.73129272460938,-1.9565057403591404,89.40676879882812,-1.589277213133336,89.85749816894531,-0.12331661695530327
5826,2019-07-23,91.4440689086914,92.14720153808594,89.9656753540039,90.13694763183594,2845705.0,0.019497498157194926,-1.6448098046016881,14.499576844955993,30.648329895604448,26.024575531065967,-1.3272897828421293,0.9638953928806586,2.580165592732385,0.16026238286038108,19.743143441956374,2.45196533203125,-2.891469559222273,-0.44171295166015057,-4.739087562397074,3.855661659076773,-2.5904002570286053,1.7069743537083042,-2.8305892944335938,77.32576877750907,42.83582530547692,2.1486873053684605,7,-1.0637283325195312,1.3251419067382812,2.5826797485351562,1.2395057678222656,-11.4755859375,1,-0.14018138362057564,-1.0571394027324386,89.69523620605469,1.7216584795525736,89.73129272460938,-1.9565057403591404,89.40676879882812,-0.14018138362057564
5827,2019-07-24,92.16522979736328,92.4356689453125,91.4440689086914,92.14720153808594,2096188.0,0.007886360452660668,2.5483571535825926,0.013792338627303344,34.75041612955708,26.978802018442153,-2.058608831424934,0.14359969531764705,1.7869006669864262,-0.47864721324522463,19.852235419793036,0.9916000366210938,-2.8027325686830125,0.3470577239990291,-3.8842713936647044,4.578386841662763,-1.7686068348328376,2.462722282830896,-3.4810757446289102,92.02123947986234,59.77659646004564,2.115664558831864,7,-1.4243049621582031,0.6039810180664062,2.037302017211914,0.9825935363769531,-11.033859252929688,2,-0.1283254917662925,-1.6448098046016881,91.4440689086914,-1.0571394027324386,89.69523620605469,1.7216584795525736,89.73129272460938,-0.1283254917662925
5828,2019-07-25,91.01136779785156,93.24698638916016,90.63275146484376,92.76020050048828,2761992.0,-0.012519493544893567,-1.0863262044295732,-97.00507829030893,41.777764403523406,28.928254528458755,-0.810503271166823,1.1745052594480399,2.8351648441025077,0.7399325849424656,19.782727003544636,2.614234924316392,-2.6932201766179276,-0.6905162811279268,-4.873638837277426,3.492606275021572,-2.7820775592026763,1.4010449969468226,-2.1771531494140675,46.78119460668933,12.258377905441016,2.091561278074748,7,0.13521575927734375,1.757843017578125,3.2542667388916016,3.0334091186523438,-9.023612976074219,3,-0.11915608981844472,2.5483571535825926,92.16522979736328,-1.6448098046016881,91.4440689086914,-1.0571394027324386,89.69523620605469,-0.11915608981844472
5829,2019-07-26,91.0293960571289,91.3358917236328,90.48851776123048,91.0654525756836,1677175.0,0.00019808799398979282,1.937503306003749,0.020617477303760966,46.89825859780582,31.090808055384695,-0.720594314977447,0.9480731461845409,2.652029936149745,0.7804749826745478,20.172246562562794,0.8473739624023153,-2.5070615041506272,-0.5093238830566378,-4.5178809138190985,3.499233147705823,-2.513602398437868,1.4949546323245926,-1.9304151042480555,43.31803166158995,5.922494973307529,2.0042785153812326,7,0.1171875,1.6316375732421875,3.4075164794921875,3.015380859375,-9.438285827636719,4,-0.1266587631548841,-1.0863262044295732,91.01136779785156,2.5483571535825926,92.16522979736328,-1.6448098046016881,91.4440689086914,-0.1266587631548841
5830,2019-07-29,91.22771453857422,91.84070587158205,90.77698516845705,90.77698516845705,1571700.0,0.0021786202044100644,-3.719997291716334,-12.500634786288222,49.382694120130054,32.784237851700034,-0.7979085760322846,0.43106565918944284,2.323541113535228,0.6453537122020521,21.22587247388469,1.063720703125,-2.210892021511455,-0.09465484619140341,-3.629676211225714,3.4403665188429073,-1.8621655287085588,1.672855836325752,-1.879853259516608,38.461431148974164,-0.5552536821031637,1.7675106825171556,7,-0.0811309814453125,1.063720703125,3.209197998046875,2.9567909240722656,-10.213539123535156,0,-0.1248023922259347,1.937503306003749,91.0293960571289,-1.0863262044295732,91.01136779785156,2.5483571535825926,92.16522979736328,-0.1248023922259347
5831,2019-07-30,89.80340576171875,91.60633087158205,89.19943237304688,91.22771453857422,2691893.0,-0.015612676301928197,1.206603506342246,-3.1600088019229813,43.66810895614645,33.99879576960879,0.5863057636890545,1.5530307522047906,3.6542426634259186,2.125219004544263,22.507767042245323,2.4068984985351705,-1.9145462190155058,-1.2764709472656222,-4.501183265693385,1.9482413711621405,-2.8888271064794964,0.33588521194825205,3.4435806274414062,14.921935229708156,-25.97174049154478,1.612356159213881,7,1.3431777954101562,2.4429588317871094,4.633506774902344,4.381099700927734,-7.5902862548828125,1,-0.10660502100467673,-3.719997291716334,91.22771453857422,1.937503306003749,91.0293960571289,-1.0863262044295732,91.01136779785156,-0.10660502100467673
5832,2019-07-31,89.23548889160156,90.02877044677734,88.88391876220703,89.94763946533203,2361384.0,-0.006324001470769169,1.6185619181404927,0.4999973217203126,45.977012612419806,36.38711308172584,1.1808956375232356,1.757372652616823,4.070037729561932,2.7570371561982085,23.61503613571103,1.1448516845703125,-1.699281493092215,-1.5563713073730412,-4.301788417800566,1.1890458030544835,-2.9290798625868035,-0.18366275215927885,3.9305464172363287,8.05786569116382,-33.8845147406549,1.3727085552137652,7,1.8299636840820312,3.001861572265625,5.030145645141602,4.949016571044922,-6.706855773925781,2,-0.10384888384112756,1.206603506342246,89.80340576171875,-3.719997291716334,91.22771453857422,1.937503306003749,91.0293960571289,-0.10384888384112756
5833,2019-08-01,85.63866424560547,86.39588928222656,84.01603698730469,85.99925231933594,6783946.0,-0.0403071097684613,3.1250206626597636,0.506336843684047,31.545697318879704,38.08286332479894,4.679057104217549,4.854787327996419,7.489570299105651,6.416352321040108,25.5810882240809,5.219451904296875,-1.7041998280464412,-4.678126525878909,-7.54121566481119,-1.8150373869466279,-6.10967109534505,-3.2465819564127685,7.356086401367193,20.73732808759789,-21.77731501879288,1.431544569466141,8,2.992847442626953,4.299964904785156,8.626970291137695,8.545841217041016,-2.2085723876953125,3,-0.052631527369988884,1.6185619181404927,89.23548889160156,1.206603506342246,89.80340576171875,-3.719997291716334,91.22771453857422,-0.052631527369988884
5834,2019-08-02,83.06950378417969,83.64643859863281,82.14099884033203,83.49319458007812,6027760.0,-0.03000000623617405,3.1234823313062923,1.1749994710450036,25.42039129770717,38.89651925908599,6.932938683551384,7.05509834881147,9.930463354922054,9.02448617066689,26.341994996929856,3.4976654052734375,-1.7148374606788224,-6.7834857940673885,-10.964702984123349,-2.602268604011428,-8.874094389095376,-4.692877199039401,9.386524043212901,9.572505033979347,-31.825288370522948,2.0906085950279834,8,4.624488830566406,5.931606292724609,11.069927215576172,11.115001678466797,1.8389816284179688,4,-0.013022215291098926,3.1250206626597636,85.63866424560547,1.6185619181404927,89.23548889160156,1.206603506342246,89.80340576171875,-0.013022215291098926
5835,2019-08-05,80.906005859375,82.47454071044922,80.7166976928711,82.28523254394531,4734818.0,-0.026044430582197853,1.0,3.2552670436129216,19.33985542154504,37.6400220953016,8.625651015629998,8.838970496679295,11.893736069997843,11.210022643287289,26.96712854005324,2.3528060913085938,-1.6732533356832988,-8.418277740478516,-14.127966422513978,-2.708589058443053,-11.27312208149624,-5.563433399460791,10.724819649052748,1.738425559402685,-36.131051510981735,2.854844341017728,8,6.075836181640625,7.382953643798828,13.23342514038086,13.278499603271484,5.634117126464844,0,0.008467904982331964,3.1234823313062923,83.06950378417969,3.1250206626597636,85.63866424560547,1.6185619181404927,89.23548889160156,0.008467904982331964
5836,2019-08-06,80.80683898925781,82.01480102539062,80.58147430419922,81.31166076660156,3340190.0,-0.0012257046811772199,-2.0,0.3660179889145803,19.97602714763552,35.99842331953255,7.886607892004847,8.548593079009208,11.785072418207974,11.330155439745866,27.37368306685569,1.4333267211914062,-1.6194602867715275,-7.991893386840815,-14.76492051477912,-1.2188662589025085,-11.37840695080996,-4.605379822871669,9.732573737614274,2.3854940255645753,-33.629870701220675,3.386513563969151,8,6.107391357421875,7.414508819580078,13.364143371582031,13.377666473388672,6.968284606933594,1,0.0025658276994204865,1.0,80.906005859375,3.1234823313062923,83.06950378417969,3.1250206626597636,85.63866424560547,0.0025658276994204865
5837,2019-08-07,80.55443572998047,81.15840911865234,79.90538024902344,80.80683898925781,3016929.0,-0.003123538334557252,1.6226516028583975,0.49998488695441906,20.24238128041371,33.605602972520366,7.061398429045994,8.422002062902749,11.822427192508542,11.592482039170605,28.071815987192895,1.2530288696289062,-1.646506217262953,-7.729563522338864,-15.357302811348504,-0.10182423332922497,-11.543433166843684,-3.9156938778340447,8.79002438617087,10.000070528161894,-27.28699761680099,3.8138696445048166,8,5.318607330322266,7.0133514404296875,13.616546630859375,13.630069732666016,6.625724792480469,2,0.02059084346907225,-2.0,80.80683898925781,1.0,80.906005859375,3.1234823313062923,83.06950378417969,0.02059084346907225
5838,2019-08-08,81.56407165527344,81.62716674804688,80.57246398925781,81.53702545166016,2393195.0,0.01253358571931762,12.765695792880258,-0.1071547320376024,23.754322409055334,31.034054507103644,5.107882717947035,7.123713104672277,10.676531508148614,10.582332314513778,28.03176619727626,1.0727310180664062,-1.9050966833218297,-6.304805755615234,-14.455659765983782,1.8460482547533132,-10.380232760799515,-2.2293787504309535,6.458917279479991,44.337490924812585,6.845655464223967,4.075427005184275,8,4.308971405029297,6.003715515136719,12.55282211303711,12.620433807373047,5.805397033691406,3,0.01182581304276975,1.6226516028583975,80.55443572998047,-2.0,80.80683898925781,1.0,80.906005859375,0.01182581304276975
5839,2019-08-09,80.22991180419922,81.34771728515625,79.81523895263672,81.257568359375,2863524.0,-0.016357200223070967,1.537311547473931,-37.99633286318759,21.925108519192207,27.983211662554993,5.30713751530925,8.115713166949362,11.84798196275193,11.908215075583371,28.05505503326289,1.7488327026367188,-2.34406264480171,-7.157586288452151,-15.927602939428368,1.6124303625240657,-11.542594613940267,-2.7725779629640357,6.656611914552016,15.593298140922654,-21.174808291072864,4.385008325488111,8,5.480873107910156,6.959266662597656,13.70218276977539,13.954593658447266,6.9412384033203125,4,0.03988761774437655,12.765695792880258,81.56407165527344,1.6226516028583975,80.55443572998047,-2.0,80.80683898925781,0.03988761774437655
5840,2019-08-12,79.8873519897461,81.31166076660156,79.61691284179688,80.7257080078125,1549088.0,-0.0042697269229104995,-1.457519955304543,0.8157939672004573,12.602051951566125,24.531427550934957,4.326919819681464,8.082458748876377,12.069319812447958,12.218543230394374,28.410982201487357,1.6947479248046875,-2.874968337104704,-6.998483657836914,-16.290698167889076,2.2937308522152478,-11.644590912862995,-2.352376402810833,5.867766166426819,11.278221803650062,-19.518578492021277,4.646107255026082,8,4.935489654541016,6.544597625732422,13.765291213989258,14.29715347290039,7.5632476806640625,0,0.06285267063922761,1.537311547473931,80.22991180419922,12.765695792880258,81.56407165527344,1.6226516028583975,80.55443572998047,0.06285267063922761
5841,2019-08-13,80.44625854492188,80.70767974853516,78.39994812011719,79.67100524902344,3743220.0,0.006996183266251288,2.5555646981380478,-0.9247303999635983,11.674527066105696,20.720040268011168,2.5715426373509302,7.099469727999235,11.364706539062041,11.661274391256939,28.91340784393732,2.3077316284179688,-3.521515734140735,-5.939266967773435,-15.49664020724326,3.6181062716963908,-10.717953587508347,-1.160580348038522,4.203982654663349,63.40786481259959,38.68849840684378,4.778686619734913,8,1.95166015625,5.377208709716797,13.008064270019531,13.73824691772461,6.598686218261719,1,0.07575075026659084,-1.457519955304543,79.8873519897461,1.537311547473931,80.22991180419922,12.765695792880258,81.56407165527344,0.07575075026659084
5842,2019-08-14,77.66075134277344,80.66260528564453,77.59764862060547,80.50936126708984,3739755.0,-0.034625689901948475,-1.0606029519254196,-3.6744247839864586,10.548744470847097,18.387045507118653,3.9588203769823735,9.406660845540657,13.915081318727943,14.41698092008511,29.411133132194365,3.0649566650390625,-4.359809505797742,-8.114936828613281,-18.276889903597294,2.047016246370731,-13.195913366105287,-3.033960291121275,5.739431240918179,1.5660116215443516,-19.521520507021688,5.080976537492006,8,2.961292266845703,7.761566162109375,15.563697814941406,16.424591064453125,10.204521179199219,2,0.13023788823231808,2.5555646981380478,80.44625854492188,-1.457519955304543,79.8873519897461,1.537311547473931,80.22991180419922,0.13023788823231808
5843,2019-08-15,76.62406921386719,78.28275299072266,76.10122680664062,78.28275299072266,3746092.0,-0.013348855258051961,1.6304304829191332,0.5822783115008316,9.84924554726372,16.656918201513825,4.003297186848016,9.946558836451231,14.69392458509131,15.462584026721629,29.94024647959502,2.1815261840820312,-5.153361470042057,-8.51248397827149,-19.30144170075235,2.276473744209369,-13.90696283951192,-3.1180051170310605,5.615606577207203,9.965564778352345,-7.966682847601788,5.394478861240427,8,2.6638145446777344,8.050037384033203,16.600379943847656,17.461273193359375,11.727989196777344,3,0.13776469217695042,-1.0606029519254196,77.66075134277344,2.5555646981380478,80.44625854492188,-1.457519955304543,79.8873519897461,0.13776469217695042
5844,2019-08-16,77.38129425048828,77.48947143554688,76.62406921386719,76.87648010253906,3026696.0,0.009882339118633565,1.4,-0.3043462262024682,12.573105927498716,15.905057146619791,2.631026805738628,8.660702115743774,13.708498569999165,14.724243343690077,30.404023046596972,0.8654022216796875,-6.0073381060035445,-7.137759017944333,-18.228902267528554,3.9533842316398875,-12.68333064273645,-1.5921873931522157,3.6306917436993587,24.56738639591649,8.850580400284692,5.545571624792114,8,1.6767196655273438,7.292812347412109,15.121986389160156,15.982879638671875,9.726753234863281,4,0.12907737632488026,1.6304304829191332,76.62406921386719,-1.0606029519254196,77.66075134277344,2.5555646981380478,80.44625854492188,0.12907737632488026
5845,2019-08-19,78.63432312011719,78.95884704589844,77.49848175048828,77.79596710205078,2510446.0,0.01619291692864122,-1.0377284171417318,1.6607221122311726,19.527799263482095,15.855254048380523,1.1419615563055316,6.889771791269496,12.217943644381478,13.499304128289282,30.51378727836057,1.5775527954101562,-6.4158456873312275,-5.33168449401856,-16.43913971887895,5.775770730841828,-10.885412106448754,0.2220431184116336,1.3955110365610466,54.990170211849744,37.55462968923035,5.553727612430194,8,0.2298736572265625,6.039783477783203,13.86895751953125,14.729850769042969,7.4460601806640625,0,0.1085636239834098,1.4,77.38129425048828,1.6304304829191332,76.62406921386719,-1.0606029519254196,77.66075134277344,0.1085636239834098
5846,2019-08-20,78.62531280517578,78.98589324951172,78.12049102783203,78.53516387939453,2084918.0,-0.0001145850130565007,1.1333458717321798,0.10753060017290804,20.14206969341612,15.844108316491901,0.9040501788055479,6.207452263798032,11.946065184702832,13.525265860511126,32.271720409017604,0.8654022216796875,-6.5110927939173,-4.699757003784185,-15.46441176279771,6.064897755229339,-10.082084383290947,0.6825703757225767,0.6187998814949367,55.336035151513116,35.19765272044512,5.382327379506765,8,0.23888397216796875,6.048793792724609,13.720211029052734,14.738861083984375,7.851707458496094,1,0.11224485538267293,-1.0377284171417318,78.63432312011719,1.4,77.38129425048828,1.6304304829191332,76.62406921386719,0.11224485538267293
5847,2019-08-21,80.33808135986328,80.54541778564453,78.87771606445312,78.87771606445312,2787353.0,0.021783933107287545,-1.283951455752744,16.19947528774543,33.31440840382149,16.90634009368814,-0.9416614536209096,3.755751678507636,9.982212268619094,11.84778491626571,33.94610833282435,1.92010498046875,-6.248377451936435,-2.3956310272216825,-12.387197068005804,7.595935013562439,-7.39141404761375,2.6001519931703854,-4.236854553222656,95.33466435711723,72.16263400891363,4.995783020392063,8,-1.6136093139648438,4.336025238037109,12.007442474365234,13.026092529296875,5.940620422363281,2,0.08348299199825115,1.1333458717321798,78.62531280517578,-1.0377284171417318,78.63432312011719,1.4,77.38129425048828,0.08348299199825115
5848,2019-08-22,80.16680908203125,81.0322036743164,79.84227752685547,80.06764221191406,2172670.0,-0.0021318940523964436,-3.3278206337754592,0.06790552365826773,39.23797842741684,18.8299923057131,-1.1057118332650049,3.2389845394890955,9.890583375850213,12.040176965309186,36.13136268931689,1.1899261474609375,-6.009854178805568,-2.0246753692626953,-11.274293313474757,7.224942574949367,-6.6494843413687335,2.600133602843343,-3.976698455810549,80.36823513325938,53.18430176514289,4.624808972106032,8,-1.4603652954101562,4.507297515869141,12.011945724487305,13.197364807128906,7.59930419921875,3,0.09603055838313201,-1.283951455752744,80.33808135986328,1.1333458717321798,78.62531280517578,-1.0377284171417318,78.63432312011719,0.09603055838313201
5849,2019-08-23,79.49972534179688,80.86093139648438,79.49972534179688,80.44625854492188,2747205.0,-0.008321196114364215,-1.8761929326799072,-9.544853054316048,44.13532246117663,22.333689029003157,-0.6180970470417719,3.1600218428461204,10.315304872015417,12.695784387034053,38.39472437084105,1.3612060546875,-5.778607785550989,-2.1152755737304716,-10.436188007906097,6.2056368604451535,-6.275731790818284,2.045180643357341,-3.1159309936523414,56.632741184700286,25.1465829184383,4.160456217087814,8,-0.9330101013183594,5.174381256103516,12.228300094604492,13.864448547363281,9.068687438964844,4,0.11135048619084409,-3.3278206337754592,80.16680908203125,-1.283951455752744,80.33808135986328,1.1333458717321798,78.62531280517578,0.11135048619084409
5850,2019-08-26,79.84227752685547,80.03158569335938,78.73348236083984,79.32844543457031,1683912.0,0.00430884740275328,1.909083137422526,-0.5428569125612587,46.05747743668519,26.15401684795643,-1.0814404564881528,2.0245675546727284,9.746810490627425,12.326070991398723,41.20368578317564,1.2981033325195312,-5.661277080645377,-1.2034515380859432,-8.209244614171865,5.802341537999979,-4.706348076128904,2.299444999957018,-3.2725468056640636,59.133118822777256,22.97591471715115,3.5028965380429615,8,-1.2755622863769531,4.831829071044922,11.655874252319336,13.521896362304688,7.437042236328125,0,0.09100153682429979,-1.8761929326799072,79.49972534179688,-3.3278206337754592,80.16680908203125,-1.283951455752744,80.33808135986328,0.09100153682429979
5851,2019-08-27,80.22991180419922,80.56344604492188,79.22027587890625,79.63494110107422,1898534.0,0.004855000249878394,1.1285712558488195,1.1579088033972293,48.688052941764305,30.391717789169455,-1.679620939196866,0.9306519120035261,9.06391444069014,11.891231392502178,43.15808568249449,1.343170166015625,-5.355951358540011,-0.33714256286620525,-6.0036919875876436,5.329406861855233,-3.1704172752269244,2.496132149494514,-3.4816821648828125,65.09834117717342,24.57358611731957,2.833274712360717,8,-1.6631965637207031,4.444194793701172,11.268239974975586,13.134262084960938,5.264518737792969,1,0.07292132528900308,1.909083137422526,79.84227752685547,-1.8761929326799072,79.49972534179688,-3.3278206337754592,80.16680908203125,0.07292132528900308
5852,2019-08-28,79.9684829711914,80.45527648925781,79.00392150878906,80.44625854492188,1628359.0,-0.0032584958294087363,4.854463200332374,-0.80302369716865,43.13419341537576,34.090045330070794,-1.1805638820637085,0.48720208999458237,9.007006632819184,12.099425188100497,45.08477923589675,1.45135498046875,-4.891251629715981,-0.13522109985350994,-4.067386085193789,3.796943885486769,-2.1013035925236494,1.8308613928166295,-3.048894370474997,53.725547464636335,13.117844017949835,1.966082492670141,8,-1.1403465270996094,4.705623626708984,11.606292724609375,13.39569091796875,5.940620422363281,2,0.08138878031267849,1.1285712558488195,80.22991180419922,1.909083137422526,79.84227752685547,-1.8761929326799072,79.49972534179688,0.08138878031267849
5853,2019-08-29,81.1313705444336,81.30264282226562,80.02257537841797,80.0856704711914,2107966.0,0.014541823603945625,-1.1846199919271885,-2.18868466857225,53.93700052779452,38.686033618992546,-1.829214958961046,-1.086373198912085,7.52750087361099,10.872827532573893,45.03595861480441,1.3341598510742188,-4.4165104941494775,1.2530311584472713,-1.7504284752286168,4.256490792123159,-0.24869865839067984,2.7547609752852225,-4.047277340773178,93.33353130707212,47.5143321994677,1.5017298168379463,8,-1.7308082580566406,3.542736053466797,10.623697280883789,12.232803344726562,5.7873687744140625,3,0.06344440138569962,4.854463200332374,79.9684829711914,1.1285712558488195,80.22991180419922,1.909083137422526,79.84227752685547,0.06344440138569962
5854,2019-08-30,81.98775482177734,82.10494232177734,80.86093139648438,81.15840911865234,2635781.0,0.010555525829244239,1.3389803764057837,0.7931009324247421,58.7792072615394,43.04730117433225,-2.1941998637775413,-2.137547857468064,6.378845642739577,9.958793489604219,44.30058309464371,1.2440109252929688,-3.5800344470649463,2.1635028839111357,-0.6295807029963356,4.956586470818607,0.7669610904574,3.5600446773648713,-4.650548641000611,96.52413193815852,44.42165023138394,1.3965417934537343,8,-1.8750381469726562,1.9832115173339844,9.970142364501953,11.376419067382812,3.57879638671875,4,0.07047831071888089,-1.1846199919271885,81.1313705444336,4.854463200332374,79.9684829711914,1.1285712558488195,80.22991180419922,0.07047831071888089
5855,2019-09-02,81.59111022949219,82.00578308105469,81.39279174804688,81.60012817382812,1190629.0,-0.0048378516175662245,-2.0222305811547865,-0.010873564910214895,54.8510212948643,46.903851352270934,-1.4908010478738873,-1.7781099249963574,6.463284653242511,10.313896303267626,43.188772623364194,0.6129913330078125,-2.5527157115752317,1.7326030731201172,-1.1322246120621173,4.597430758302352,0.30018923052899993,3.1650169157112344,-3.8724851574354062,83.43022755174594,31.40460981500737,1.4324138425911188,9,-1.1718978881835938,2.3798561096191406,10.312698364257812,11.773063659667969,4.894927978515625,0,0.08551547505168644,1.3389803764057837,81.98775482177734,-1.1846199919271885,81.1313705444336,4.854463200332374,79.9684829711914,0.08551547505168644
5856,2019-09-03,81.01417541503906,81.60012817382812,80.58147430419922,81.54603576660156,1655296.0,-0.007071049932160234,2.1830687073856865,58.978003384094755,67.48116024569235,50.700157112478806,-0.6027567187856562,-1.248876079787621,6.751490014643551,10.832846306386614,42.11508344238572,1.0186538696289062,-1.5684447310290182,1.145301437377924,-1.7354318520044387,4.026034726760287,-0.29506520731325736,2.5856680820691054,-2.9446449630046345,64.82555350258453,6.1520497278013195,1.4403666446911785,9,-0.5949630737304688,2.8396034240722656,10.704833984375,12.349998474121094,5.9676666259765625,1,0.07733392725468025,-2.0222305811547865,81.59111022949219,1.3389803764057837,81.98775482177734,-1.1846199919271885,81.1313705444336,0.07733392725468025
5857,2019-09-04,82.21311950683594,82.67285919189453,81.72633361816406,82.01480102539062,1657770.0,0.014799188977171474,-1.441848564174228,-0.37287697957310073,78.65063162423246,55.07934080101388,-1.6849459937175624,-2.4424078382544963,5.3026000655781615,9.569921824910125,40.58287061259821,1.6586837768554688,-0.7615266161864724,2.2613113403320284,-0.7928108418608275,5.315433522524884,0.7342502492356004,3.7883724314284564,-3.820756105222074,82.65319047262636,17.08239779289181,1.5270610910964304,9,-1.50994873046875,0.8518791198730469,9.483354568481445,11.151054382324219,7.1485748291015625,2,0.03991225554801403,2.1830687073856865,81.01417541503906,-2.0222305811547865,81.59111022949219,1.3389803764057837,81.98775482177734,0.03991225554801403
5858,2019-09-05,82.52863311767578,83.34896087646484,82.32129669189453,82.9252700805664,2394233.0,0.0038377525720041383,-1.5333458717321797,-2.0,77.6379414593701,58.801854023035375,-1.8217824344672238,-2.826889914340285,4.741465978980273,9.171173951842448,39.14748662335846,1.1358413696289062,0.06827375975507266,2.528596878051758,-0.6602161422921853,5.717409898395701,0.9341903678797792,4.1230033882237365,-3.708220137033848,70.35838341511827,-0.38257945668675575,1.5944065101719718,9,-1.4874114990234375,-1.2800750732421875,9.12276840209961,10.492984771728516,6.878135681152344,3,0.04096118096441481,-1.441848564174228,82.21311950683594,2.1830687073856865,81.01417541503906,-2.0222305811547865,81.59111022949219,0.04096118096441481
5859,2019-09-06,83.43009185791016,83.52023315429688,82.3843994140625,82.86216735839844,1981520.0,0.010922981590510528,2.036148018232061,-1.4318496576132953,76.76055558535616,62.21330715066547,-2.3547107565828327,-3.6641704109031252,3.56899264768127,8.192605036690878,37.410502558956054,1.135833740234375,0.5015431596713,3.2700466156005916,-0.269233460597917,6.8093266917991,1.5004065775013373,5.039686653699846,-4.066253129769478,96.93267460908801,23.19969252393392,1.7696400380992547,9,-2.1680145263671875,-3.5562591552734375,5.854978561401367,7.292804718017578,6.607696533203125,4,0.041815217785916126,-1.5333458717321797,82.52863311767578,-1.441848564174228,82.21311950683594,2.1830687073856865,81.01417541503906,0.041815217785916126
5860,2019-09-09,84.90848541259766,84.90848541259766,83.62841033935547,83.74559783935547,2014213.0,0.017720147752028792,1.2015457086247392,2.0476094520345516,80.12095960113177,65.70585233503964,-3.3960152684000207,-5.003645292917653,1.7904900648117348,6.633400250777157,35.41997897882835,1.4783935546875,0.8626727964358452,4.4973834991455135,0.3752066388027231,8.619560359488304,2.4362950689741183,6.558471929316909,-4.9627514647951045,100.0,22.950994129443984,2.061088430171396,9,-2.952281951904297,-4.403629302978516,3.439065933227539,4.624485015869141,5.886528015136719,0,0.007750294834499627,2.036148018232061,83.43009185791016,-1.5333458717321797,82.52863311767578,-1.441848564174228,82.21311950683594,0.007750294834499627
5861,2019-09-10,86.54012298583984,86.936767578125,84.80030822753906,84.90848541259766,3200740.0,0.019216425370368384,-1.3121955247295847,1.4030914172494784,79.96511441028461,69.79817689002951,-4.513008372166809,-6.487979848913881,-0.09942296180298626,4.910907181570536,33.37348733323486,2.1364593505859375,1.255454582909607,5.824327850341803,0.8736122412805827,10.775043459403022,3.3489700458111855,8.29968565487242,-5.800348803670076,92.38749410638091,16.92233575528455,2.475357804530612,9,-3.0604515075683594,-5.021125793457031,1.0952777862548828,2.2806968688964844,2.63226318359375,1,-0.0006249676562266604,1.2015457086247392,84.90848541259766,2.036148018232061,83.43009185791016,-1.5333458717321797,82.52863311767578,-0.0006249676562266604
5862,2019-09-11,87.7751235961914,87.92837524414062,86.73844909667969,86.92774963378906,2385442.0,0.014270844178874587,1.0624830568430519,0.5193395741178891,83.33325534024263,73.06442742474596,-5.055859755537114,-7.300695652876783,-1.5947167071580708,3.581810174913443,31.18273164194974,1.3882522583007812,1.6675136796182102,6.553609848022461,0.9003606028163063,12.206859093228616,3.7269852254193836,9.380234470625538,-5.919890602749703,97.26681824552237,21.495641970930194,2.826624622603074,9,-3.5201988220214844,-5.760322570800781,-0.2073345184326172,0.9780845642089844,2.1635055541992188,2,-0.009037658082092448,-1.3121955247295847,86.54012298583984,1.2015457086247392,84.90848541259766,2.036148018232061,83.43009185791016,-0.009037658082092448
5863,2019-09-12,87.18016052246094,88.33403015136719,86.3327865600586,88.23487091064453,2744077.0,-0.006778265291514596,2.1942497731936164,-1.2446811384119496,83.86322444877106,75.85154044554949,-3.925446088200303,-6.191805141024204,-1.276976766664717,4.090064750768434,28.479267376697866,2.0012435913085938,2.0393430411309765,5.430842208862302,-0.3839076447253973,11.245592062450001,2.5234672820684523,8.338217135656151,-4.11029907887945,80.6060295192542,2.314251312112958,2.9073749267938505,9,-2.7224082946777344,-4.962532043457031,-0.4597454071044922,1.2350006103515625,4.714637756347656,3,0.025023282824932602,1.0624830568430519,87.7751235961914,-1.3121955247295847,86.54012298583984,1.2015457086247392,84.90848541259766,0.025023282824932602
5864,2019-09-13,87.36946868896484,87.86527252197266,86.85563659667969,87.17115020751953,2176512.0,0.002171459255975172,-1.434777009125699,-0.18803122038728906,83.64217906050521,79.05055797506515,-3.6554907753871504,-5.896788640160523,-1.6569343482567689,3.8151323238570285,25.629704543249243,1.0096359252929688,2.5604947552864417,5.12074165344238,-0.8285533057445775,11.070036612629337,2.1460941738489083,8.095389133035852,-3.246773503826219,79.50192533744071,-1.1631744907202375,2.974647479593475,9,-2.9117164611816406,-5.1518402099609375,-0.6490535736083984,1.0456924438476562,5.661163330078111,4,0.023318215624225314,2.1942497731936164,87.18016052246094,1.0624830568430519,87.7751235961914,-1.3121955247295847,86.54012298583984,0.023318215624225314
5865,2019-09-16,87.17115020751953,87.63990783691406,86.68435668945312,86.85563659667969,1364458.0,-0.0022698831115858242,-1.9040867196104574,1.5909440640147727,81.55734350047797,80.61457833670799,-2.885885528821575,-5.2977381580829785,-1.627601769380476,3.9255161982999454,23.67349523017625,0.9555511474609375,2.880194061268412,4.495581817626956,-1.585354542293942,10.576518177547854,1.4551136376665,7.536049997587412,-2.206188029135191,67.09192265508278,-14.90023241358162,3.040468179960451,9,-2.1409683227539062,-4.953521728515625,-0.7211685180664062,1.1989402770996094,6.292182922363267,0,0.032885171031579175,-1.434777009125699,87.36946868896484,2.1942497731936164,87.18016052246094,1.0624830568430519,87.7751235961914,0.032885171031579175
5866,2019-09-17,87.45059967041016,87.82019805908203,86.95479583740234,87.25228118896484,1694908.0,0.0032057562877783052,-1.181807690088288,0.6285576109297546,83.9607221712788,81.20458839749091,-2.409721321370313,-5.145954882699627,-2.071043042550869,3.563758245792826,21.66155591135182,0.8654022216796875,3.10266304568151,4.333766937255859,-1.790327966085826,10.457861840597545,1.2717194855850238,7.395814388926695,-1.8118238974292495,55.855924546428426,-28.484403863202473,3.0620474516708396,9,-2.122936248779297,-5.23297119140625,-1.8232040405273438,0.8203277587890625,6.102882385253906,1,0.03824346282276947,-1.9040867196104574,87.17115020751953,-1.434777009125699,87.36946868896484,2.1942497731936164,87.18016052246094,0.03824346282276947
5867,2019-09-18,87.0449447631836,87.60385131835938,87.02691650390625,87.60385131835938,1293614.0,-0.004638674963412748,1.0645126063038344,-2.8182272832192043,78.82250397139407,81.33620645438248,-1.3930921694183098,-4.439701640211965,-1.8223628295183687,3.875849623466678,20.60607238747632,0.576934814453125,3.439325397252844,3.592768859863284,-2.624457826314,9.809995546040568,0.484155516774635,6.701382202951933,-0.8671181145254252,35.58578307098171,-45.64995792172149,3.1086133430886433,9,-1.68572998046875,-4.8273162841796875,-2.9342517852783203,0.6175003051757812,7.06744384765625,2,0.024440723261275776,-1.181807690088288,87.45059967041016,-1.9040867196104574,87.17115020751953,-1.434777009125699,87.36946868896484,0.024440723261275776
5868,2019-09-19,87.86527252197266,88.08161926269531,86.77450561523438,86.99085235595703,1976513.0,0.009424186103177634,1.0,-1.5645194315901552,78.74780765585234,81.55701223999316,-1.5386100307172512,-4.905200244450597,-2.761692830497509,2.953112181021652,19.889532465633838,1.3071136474609375,3.745501883965062,4.028173446655273,-2.2851296519081927,10.34147654521874,0.8715218973735404,7.1848249959370065,-1.256205172772681,84.51638619213506,4.999117232818691,3.15665154928173,9,-1.8840522766113281,-5.64764404296875,-4.84309196472168,-0.6039772033691406,6.8961639404296875,3,0.023596997640899398,1.0645126063038344,87.0449447631836,-1.181807690088288,87.45059967041016,-1.9040867196104574,87.17115020751953,0.023596997640899398
5869,2019-09-20,88.35205841064453,88.66757202148438,87.37848663330078,88.09063720703125,6312559.0,0.005540139746907924,1.8888736909596067,0.29896520434160473,82.77974853980713,81.85243323317931,-1.4011363923673912,-4.948499636646616,-3.363987561423798,2.385858850727118,19.115746262851722,1.2890853881835938,3.8765037345645084,4.072342681884763,-2.2017206858371594,10.346406049606685,0.9353109980237946,7.209374365745731,-1.5775527954101562,84.09080417320654,4.859123728911172,3.137031683860961,9,-1.6181182861328125,-5.70623779296875,-6.371063232421875,-1.8389739990234375,6.751930236816406,4,0.0400979890213542,1.0,87.86527252197266,1.0645126063038344,87.0449447631836,-1.181807690088288,87.45059967041016,0.0400979890213542
5870,2019-09-23,87.10804748535156,88.47826385498047,86.18855285644531,88.17176818847656,2333073.0,-0.014080157810370753,1.7311917004140693,-4.068991682474828,77.75046208152091,81.60636075220556,0.20975184703372918,-3.301516239713834,-2.2543568367076574,3.5353061268968133,17.729115783579765,2.2897109985351562,4.015771443470243,2.465043258666995,-3.563789568943264,8.493876086277254,-0.5493731551381416,5.479459672472132,1.5595245361328125,37.091065768011575,-42.146831092581394,3.01441641380513,9,0.32001495361328125,-4.025020599365234,-5.241987228393555,-0.5949630737304688,7.238716125488281,0,0.06799124426118452,1.8888736909596067,88.35205841064453,1.0,87.86527252197266,1.0645126063038344,87.0449447631836,0.06799124426118452
5871,2019-09-24,86.08038330078125,87.34242248535156,86.08038330078125,87.10804748535156,1611585.0,-0.01179758029524347,-1.4561314941573,0.9661033968326831,67.88994063627187,79.89043689620881,1.302293949752837,-1.9110571543472332,-1.3929311010064964,4.478167543170258,16.60087610292939,1.2620391845703125,4.113932123331438,1.1448554992675781,-4.540336587237292,6.830047585772448,-1.6977405439848638,3.98745154252002,2.587188720703125,0.0,-75.55049536073352,2.8425960432524358,9,1.2935943603515625,-2.686351776123047,-4.31123161315918,0.43270111083984375,7.112510681152344,1,0.08576808729236385,1.7311917004140693,87.10804748535156,1.8888736909596067,88.35205841064453,1.0,87.86527252197266,0.08576808729236385
5872,2019-09-25,86.47702026367188,86.47702026367188,85.26005554199219,85.98121643066406,1947104.0,0.004607750891451046,3.9090573354260916,-0.48245705207204265,68.12914806249181,78.14220618662223,0.7846734783666847,-1.892098773974439,-1.9354446606741647,4.028688034866576,15.13405220685739,1.2169647216796875,4.036883236941719,1.2160655975341825,-3.9975462390508056,6.429677434119171,-1.3907403207583116,3.8228715158266766,2.0870642089843727,35.71412578644516,-38.820407104032235,2.606805918292496,9,0.48679351806640625,-2.7764930725097656,-4.707868576049805,0.03606414794921875,8.122154235839844,2,0.08183054608514229,-1.4561314941573,86.08038330078125,1.7311917004140693,87.10804748535156,1.8888736909596067,88.35205841064453,0.08183054608514229
5873,2019-09-26,86.27870178222656,87.91935729980469,86.27870178222656,86.77450561523438,2426164.0,-0.0022933084516629787,-5.618163912227249,-1.0,63.982321233169635,75.95777753914051,0.9405851810266341,-1.3580087574395492,-1.8737843356337862,4.1051115419571715,14.44569230996694,1.640655517578125,3.8405350679044545,0.7603805541992159,-4.090466318097754,5.6112274264961854,-1.6650428819492618,3.1858039903476936,2.0871409545898416,29.894095783982266,-40.080209566089195,2.425423436148484,9,0.6851119995117188,-2.578174591064453,-4.579412460327148,0.23438262939453125,10.592147827148438,3,0.09079514024661672,3.9090573354260916,86.47702026367188,-1.4561314941573,86.08038330078125,1.7311917004140693,87.10804748535156,0.09079514024661672
5874,2019-09-27,87.76611328125,88.42417907714844,86.55815124511719,86.91873931884766,2115637.0,0.017239613813125887,-1.3793027972742262,-1.7090911888714493,64.01417899446474,74.00853703847237,-0.5416004419434159,-2.5195000728028276,-3.4938497113503075,2.530277084191397,14.3270677889719,2.145477294921875,3.489644555694369,1.9588741302490291,-2.6907234004723364,6.608471660970395,-0.36592463511165363,4.283672895609712,-2.5060577392578125,77.8712095529578,11.211846211276821,2.3247987653606796,9,-0.8022994995117188,-4.065586090087891,-6.075838088989258,-1.2530288696289062,9.93408203125,4,0.07970414684692195,-5.618163912227249,86.27870178222656,3.9090573354260916,86.47702026367188,-1.4561314941573,86.08038330078125,0.07970414684692195
5875,2019-09-30,88.56841278076172,88.77574157714844,87.40552520751953,87.66694641113281,1923629.0,0.009141335642159687,1.0821995629162875,1.0638353426310245,60.82776709784628,71.43820869697987,-1.2570465720885977,-2.9220932160260986,-4.421052945647574,1.6192872721807134,14.263495357097133,1.3702163696289062,3.185704815668032,2.412308502197263,-1.9430462389371996,6.767663243331725,0.23463113163002447,4.589985872764501,-3.2450747680664023,94.10274995225777,29.42972675400972,2.1776773705672343,9,-1.5505142211914062,-4.813800811767578,-6.948001861572266,-2.055328369140625,9.113754272460938,0,0.0737912723227534,-1.3793027972742262,87.76611328125,-5.618163912227249,86.27870178222656,3.9090573354260916,86.47702026367188,0.0737912723227534
5876,2019-10-01,87.2793197631836,89.27154541015625,87.09001922607422,88.90194702148438,2349728.0,-0.0145547715839629,-1.180187186672004,-1.7999864586947874,47.36841252743514,67.94330964765109,0.005805887832863732,-1.2011488143991613,-3.3307970114653074,2.8233325326796574,13.911969081423978,2.1815261840820312,2.834437906229482,0.8099582672119112,-2.8308303916397364,4.450746926063559,-1.0104360622139126,2.630352596637735,-1.8178856079101564,50.337014115794396,-9.791220043405339,1.8203943294258258,10,-0.013519287109375,-3.1415863037109375,-5.658908843994141,-0.7662353515625,15.18058013916017,1,0.08097501065352541,1.0821995629162875,88.56841278076172,-1.3793027972742262,87.76611328125,-5.618163912227249,86.27870178222656,0.08097501065352541
5877,2019-10-02,85.49443054199219,87.39651489257812,85.49443054199219,87.36946868896484,2765321.0,-0.020450310864410626,-1.0288486969259252,1.1555569138757105,42.05606401399011,63.866449242999735,1.7295004467596016,0.8876843871582878,-1.7928337601177589,4.493795383343667,13.84872741174679,1.9020843505859375,2.475023729300773,-1.1389965057373104,-4.225790760623099,1.947797749148478,-2.6823936331802116,0.4044006217055909,3.7771148681640625,0.0,-55.16109819912026,1.5433971274428955,10,1.7713699340820312,-1.3566970825195312,-3.8740196228027344,1.0186538696289062,17.0916748046875,2,0.09004637367764157,-1.180187186672004,87.2793197631836,1.0821995629162875,88.56841278076172,-1.3793027972742262,87.76611328125,0.09004637367764157
5878,2019-10-04,85.90910339355469,86.05333709716797,84.76425170898438,85.85501861572266,2269224.0,0.004850290819339742,6.526359161673979,-0.02884462799829105,43.26122085429524,59.4755017223873,1.1266425078650855,0.7792032911510347,-2.4175070132497467,3.956733780557073,14.03554059558713,1.2890853881835938,2.051320148710829,-0.8933471679687557,-3.3369576008050785,1.5502632648675672,-2.115152384386917,0.32845804844940574,3.3624420166015625,25.39997968787027,-25.579954760547494,1.2218052164181612,10,1.108795166015625,-1.2620429992675781,-4.157981872558594,0.6039810180664062,15.541168212890625,4,0.10115425214190976,-1.0288486969259252,85.49443054199219,-1.180187186672004,87.2793197631836,1.0821995629162875,88.56841278076172,0.10115425214190976
5879,2019-10-07,86.91873931884766,87.00888061523438,85.27808380126953,85.77388763427734,1846111.0,0.011752374142094846,1.6122587628391138,21.16772464381436,48.91639852847156,56.27171688315959,-0.12034691413172993,0.04672444970699985,-3.6303222294121724,2.8008379812686144,14.51899919020162,1.7307968139648438,1.7627043407846088,-0.05814361572265625,-1.9160166805823735,1.799729449137061,-0.9870801481525149,0.8707929167072024,2.1725143432617244,47.800027082839634,-1.0946806036885945,0.9289365324298592,10,0.09915924072265625,-1.9922294616699219,-4.881404876708984,-0.4056549072265625,16.280357360839844,0,0.1144990179162586,6.526359161673979,85.90910339355469,-1.0288486969259252,85.49443054199219,-1.180187186672004,87.2793197631836,0.1144990179162586
5880,2019-10-08,85.5665512084961,86.94578552246094,84.9355239868164,86.85563659667969,2122128.0,-0.01555692271825615,1.7361977206054156,-1.125984619280545,42.59390996303943,53.46104680835599,1.1065504014476204,1.529140842635968,-2.5076084463056816,4.015266738777086,15.269324047004645,2.0102615356445312,1.3639510075062162,-1.443235015869135,-3.165207769700629,0.27873773796235923,-2.304221392784882,-0.5822486389533879,3.35162237548829,17.800027082839637,-28.966018800020887,0.8609863769157446,10,1.4513473510742188,-0.6400413513183594,-3.524709701538086,0.946533203125,17.72269439697267,1,0.14180358951757221,1.6122587628391138,86.91873931884766,6.526359161673979,85.90910339355469,-1.0288486969259252,85.49443054199219,0.14180358951757221
5881,2019-10-09,86.48603820800781,87.51370239257812,85.43132781982422,85.65669250488281,2026800.0,0.010745869577835965,-2.2535194478549547,-0.6433597888295071,47.888276427460795,51.21206107113033,0.2801138367249223,0.6381104483743911,-3.604699763348833,2.989604610266099,15.186519162714724,2.0823745727539062,0.8680232366868523,-0.5210437774658203,-2.246288867747012,1.2042013128153712,-1.383666322606416,0.34157876767477546,2.2659785009765727,62.62292716496104,13.846042121189498,0.8626225451405989,10,0.5318603515625,-1.5595283508300781,-4.290948867797852,-0.0811309814453125,16.965469360351562,2,0.12945591077125074,1.7361977206054156,85.5665512084961,1.6122587628391138,86.91873931884766,6.526359161673979,85.90910339355469,0.12945591077125074
5882,2019-10-10,86.98184204101562,87.25228118896484,85.96318817138672,86.08939361572266,2543954.0,0.005732761533316477,-1.2519675594266255,1.0760873564910214,46.57821092851929,49.278271037280284,-0.1525976644096545,0.08414280050057243,-4.257699987069515,2.364673521314785,14.68165525790257,1.289093017578125,0.4943458953448072,0.014424133300778408,-1.6725238932299362,1.701372159831493,-0.829049879964586,0.8578981465661428,1.6106640679687558,80.65575954003596,34.89604775282922,0.843474013265359,10,0.0360565185546875,-1.4829025268554688,-4.845346450805664,-0.946533203125,16.68601226806642,3,0.17794585051474976,-2.2535194478549547,86.48603820800781,1.7361977206054156,85.5665512084961,1.6122587628391138,86.91873931884766,0.17794585051474976
5883,2019-10-11,89.3616943359375,89.37071228027344,86.95479583740234,86.95479583740234,2853940.0,0.027360334514411333,-1.0074934147338792,2.696960889078863,53.41047964484726,48.10008222065611,-2.289949870207849,-2.238672533166266,-6.65438148101353,-0.12199050618082197,14.764004051712487,2.4159164428710938,0.38749087247890657,2.2851997375488224,0.2869444187547714,4.2834550563428735,1.286072078151804,3.284327396945841,-4.597442626953125,99.79667279629952,56.45308357138664,0.9991276593970246,10,-2.2942123413085938,-3.5156898498535156,-7.477609634399414,-3.3714561462402344,13.765289306640625,4,0.14798746945226493,-1.2519675594266255,86.98184204101562,-2.2535194478549547,86.48603820800781,1.7361977206054156,85.5665512084961,0.14798746945226493
5884,2019-10-14,89.40676879882812,89.41577911376953,87.83822631835938,88.97406768798828,1581571.0,0.0005044047477567037,6.00011848942905,0.17977538774617485,58.449300495351594,47.83580815371226,-2.32200682844649,-2.2380371225014244,-6.633283963110415,-0.23382067150689068,14.857850025235052,1.5775527954101562,0.25217637206606014,2.2284091949462947,-0.024246779454784928,4.481065169347374,1.102081207745755,3.3547371821468346,-4.550387878417965,99.79888835153157,53.36495814064059,1.1263279872005383,10,-2.316753387451172,-3.5066795349121094,-8.261878967285156,-3.4255447387695312,13.756271362304673,0,0.13470459753126707,-1.0074934147338792,89.3616943359375,-1.2519675594266255,86.98184204101562,-2.2535194478549547,86.48603820800781,0.13470459753126707
5885,2019-10-15,90.03778839111328,90.5426025390625,89.14534759521484,89.91158294677734,2771355.0,0.007057850325683956,1.460315967650931,0.29166887066913516,64.9829259260757,49.79297630911677,-3.0426425719859367,-2.7861302338874623,-7.119688073512435,-0.9504829055333346,15.238448687524563,1.3972549438476562,0.22276062807770813,2.716096878051758,0.12586907866737818,5.3063246774361374,1.4209829783595609,4.011210777743955,-4.999031542968751,90.12351760219123,36.25386724431149,1.2951138996921907,10,-2.3843612670898438,-2.952281951904297,-9.469833374023438,-4.0565643310546875,13.467803955078125,1,0.1461753839554909,6.00011848942905,89.40676879882812,-1.0074934147338792,89.3616943359375,-1.2519675594266255,86.98184204101562,0.1461753839554909
5886,2019-10-16,90.79501342773438,90.90319061279295,89.94763946533203,90.5065460205078,2339156.0,0.008410080369053441,2.7856970136623502,2.285697013662306,65.91362294390552,52.44381619021848,-3.6305081032694915,-3.4572061985151095,-7.717320015472055,-1.7909682578506079,15.6033096566458,0.9555511474609233,0.10579185758749077,3.3061012268066463,0.2848720279801711,6.3273304256331215,1.7954866273934016,4.816715826219891,-5.426025838134763,97.81017952234482,39.923707659218834,1.510614599413239,10,-2.961292266845703,-2.961292266845703,-9.564483642578125,-4.813789367675781,12.728614807128906,2,0.1376092332171832,1.460315967650931,90.03778839111328,6.00011848942905,89.40676879882812,-1.0074934147338792,89.3616943359375,0.1376092332171832
5887,2019-10-17,89.1723861694336,91.91282653808594,89.14534759521484,90.16399383544922,2992152.0,-0.017871325715395847,-4.293141689770903,-3.4375033060035336,59.65122545913685,54.264927812978655,-1.599501956771519,-1.7571123901499703,-5.942527312770892,-0.26188208876395436,16.12600273330366,2.7674789428710938,-0.06419525234930745,1.5771018981933622,-1.526982001285063,4.681185797671787,0.0250599484541425,3.129143847932582,-3.3606623379785105,44.727240832242074,-16.010215335026523,1.552041949739215,10,-0.7482109069824219,-0.8338470458984375,-6.673051834106445,-3.191162109375,14.297149658203125,3,0.1601294079065516,2.7856970136623502,90.79501342773438,1.460315967650931,90.03778839111328,6.00011848942905,89.40676879882812,0.1601294079065516
5888,2019-10-18,89.93862915039062,90.12793731689452,88.98307800292969,89.33464813232422,2630172.0,0.008592828047699896,1.3302715251842516,-0.60909272766442,57.61211968272231,55.23111905233986,-1.9378301299845333,-2.4876010012192182,-6.577112280409111,-1.0827515463571444,16.384963776954695,1.1448593139648295,0.037055352018882104,2.2396770477294865,-1.036112330595003,5.515466426053976,0.6017823585672488,3.877571736891724,-3.5167950482724564,51.548684993989504,-6.731417058827006,1.6378946891622423,10,-1.5144538879394531,-1.6000900268554688,-6.803766250610352,-3.9574050903320312,15.009300231933594,4,0.15265103869588814,-4.293141689770903,89.1723861694336,2.7856970136623502,90.79501342773438,1.460315967650931,90.03778839111328,0.15265103869588814
5889,2019-10-21,91.8947982788086,92.29143524169922,90.04680633544922,90.14596557617188,2250654.0,0.02175004385653878,-1.30555174616111,2.895509379144824,60.78316149366953,57.25214700018764,-3.4798597754978147,-4.389816560166366,-8.33316749628699,-3.0867569843380096,16.63066284189681,2.3528060913085938,0.41852604212202493,4.018709182739258,0.24840113337805292,7.789017232100463,2.1335551580586554,5.90386320741986,-4.923864933093654,88.01106004386197,32.84694250036022,1.885154024680606,10,-3.033416748046875,-3.366954803466797,-8.557107925415039,-6.229087829589844,14.20700073242189,0,0.12222873953856572,1.3302715251842516,89.93862915039062,-4.293141689770903,89.1723861694336,2.7856970136623502,90.79501342773438,0.12222873953856572
5890,2019-10-22,93.03063201904295,93.10275268554688,91.87676239013672,91.93085479736328,2090355.0,0.012360152712760142,-1.0298490494536727,0.628863595712464,68.83117402191483,59.57913562179365,-3.8504888817464007,-5.332600156125054,-9.240519505037057,-4.240126410457037,17.84975115957912,1.2259902954101562,0.8244744374562032,4.858413696289048,0.46349120275856137,9.253336189819535,2.660952449523805,7.055874943054292,-5.421238445809905,98.24936015437746,40.72006265841722,2.1974612467652443,10,-3.4976615905761577,-4.0971298217773295,-9.6929416656494,-7.3649215698242045,12.90890502929689,1,0.10891475121888661,-1.30555174616111,91.8947982788086,1.3302715251842516,89.93862915039062,-4.293141689770903,89.1723861694336,0.10891475121888661
5891,2019-10-23,93.4633331298828,94.3647918701172,92.32749938964844,92.38158416748048,2142296.0,0.004651168130850314,-2.424255441926097,0.9836073534512529,78.62694797542109,63.14010640478274,-3.564190155804411,-5.463969983625887,-9.453018046757379,-4.702130962952836,19.332662161385514,2.037292480468764,1.130324336695054,4.921967315673811,0.05224112810962822,9.791693503237994,2.4871042218917125,7.35683040945591,-5.084869280925815,83.24959738698435,17.68135983112724,2.4348630937820928,10,-2.8035392761230327,-3.898811340332017,-9.839427947998033,-8.13116073608397,12.31394195556642,2,0.10744597779701714,-1.0298490494536727,93.03063201904295,-1.30555174616111,91.8947982788086,1.3302715251842516,89.93862915039062,0.10744597779701714
5892,2019-10-24,93.55348205566406,94.52706146240234,93.28304290771484,93.9140625,1781386.0,0.0009645378862743748,-1.760012187277836,-0.3333309823890853,78.1167183187282,65.88524403521396,-2.932504189363385,-5.266818162977444,-9.227577803664587,-4.848128923557326,21.475153976017253,1.2440185546875,1.6878312074439634,4.658293151855474,-0.5932445380414322,9.909830841752381,2.032524306907021,7.284061996803928,-4.217205723321442,82.43899149672268,11.302717492106723,2.625768844948456,10,-2.370838165283203,-3.907825469970703,-9.78083610534668,-8.879375457763672,12.025474548339844,3,0.10657162042634627,-2.424255441926097,93.4633331298828,-1.0298490494536727,93.03063201904295,-1.30555174616111,91.8947982788086,0.10657162042634627
5893,2019-10-25,94.11238861083984,94.11238861083984,93.28304290771484,93.71574401855469,1247480.0,0.00597419297384616,3.181807690088288,-1.1000169269180313,77.3662635048377,67.98712881404575,-3.0694412040199097,-5.490240876589326,-9.424473405276743,-5.463080210426398,22.93203307658578,0.829345703125,2.163767549979255,4.82551536560058,-0.7621291616556363,10.413159892856797,2.031693101972479,7.619337629228681,-3.8417709550864743,90.74443664897929,15.968230428990111,2.793822263628108,10,-2.357318878173828,-4.466732025146484,-10.323966979980469,-9.438282012939453,10.637222290039062,4,0.09942524416726073,-1.760012187277836,93.55348205566406,-2.424255441926097,93.4633331298828,-1.0298490494536727,93.03063201904295,0.09942524416726073
5894,2019-10-28,94.76143646240234,95.23019409179688,93.75180053710938,93.75180053710938,1866589.0,0.0068965187383178694,-1.9285676502814826,2.5454423051030024,86.95651907265874,70.42863916366608,-3.2173950991555955,-5.8903470048599615,-9.720915789869522,-6.1520132848066424,24.317003995050328,1.4783935546875,2.6932103566079917,5.124797058105472,-0.9191615297275035,11.168755645938447,2.102817764188984,8.14677635202196,-3.7246589214521606,86.02155430323906,3.8714288906942187,3.0219792939164853,10,-2.6548004150390625,-4.764213562011719,-10.662012100219727,-10.087329864501953,10.637222290039062,0,0.10749618515928128,3.181807690088288,94.11238861083984,-1.760012187277836,93.55348205566406,-2.424255441926097,93.4633331298828,0.10749618515928128
5895,2019-10-29,95.10398864746094,95.42852020263672,94.27465057373048,94.83355712890624,1499618.0,0.003614890168897933,1.5097909060736499,0.26785053084975147,86.32218473581516,72.69625714054493,-3.0907584185020056,-6.027182199895833,-9.74000710658322,-6.542363554980184,25.61863377776521,1.1538696289062358,2.9806922166819305,5.140570449829099,-1.350393799946616,11.631534699604813,1.8950883249412414,8.386052574716956,-3.2285277963414103,89.53468632598283,4.711488669039554,3.24548212488786,10,-2.8981895446777344,-5.007602691650391,-10.414108276367188,-10.429882049560547,11.214164733886719,1,0.11563984350369472,-1.9285676502814826,94.76143646240234,3.181807690088288,94.11238861083984,-1.760012187277836,93.55348205566406,0.11563984350369472
5896,2019-10-30,94.34676361083984,95.1580810546875,93.33712768554688,94.81552124023438,1792266.0,-0.007962074434417654,2.156234089962378,-1.7333690684420462,80.371747024759,74.99853731450295,-1.9855348813984222,-4.9680485873278,-8.661160686477018,-5.856824813487137,26.455519407617544,1.820953369140625,3.19924109164441,4.029973220825198,-2.6134536804542847,10.673400122104681,0.7082597701854496,7.351686671464947,-1.7606908894168782,49.57967654296403,-34.29302436302226,3.3217134506397445,10,-2.1409645080566406,-4.250377655029297,-9.091218948364258,-9.672657012939453,10.3487548828125,2,0.12287409757177992,1.5097909060736499,95.10398864746094,-1.9285676502814826,94.76143646240234,3.181807690088288,94.11238861083984,0.12287409757177992
5897,2019-10-31,93.1928939819336,94.65325927734376,92.99457550048828,94.65325927734376,2553507.0,-0.012230092318436192,1.2716011974108095,3.115395257238682,67.57649770004627,76.10569042753895,-0.22504668765131441,-3.3812142494602995,-7.247662701304449,-4.774306244237067,28.362772124020974,1.658683776855483,3.2654240454641865,2.491180419921875,-3.861528494447782,8.843889334291532,-0.6851740372629536,5.667534877106704,2.235626220703125,8.148027408768048,-70.66549763452814,3.176354457184829,10,-0.455230712890625,-3.096508026123047,-7.808889389038086,-8.518787384033203,12.09759521484375,3,0.13503584410583103,2.156234089962378,94.34676361083984,1.5097909060736499,95.10398864746094,-1.9285676502814826,94.76143646240234,0.13503584410583103
5898,2019-11-01,94.59917449951172,94.81552124023438,93.13880920410156,93.1928939819336,1566731.0,0.015089997289393642,-1.2142849946096261,-0.9629648978909384,71.17646582941435,77.26050202039947,-1.006555621875961,-4.324810977306811,-8.3670993236762,-6.2467877399121505,30.851232610466816,1.6767120361328125,3.3052960894183343,3.4629573822021484,-2.6953155789981196,9.621230343402416,0.3838209016020073,6.5420938628022896,0.7806668090820352,65.92586091241355,-9.81043565536254,3.079136480600135,11,-0.946533203125,-4.502788543701172,-9.267004013061523,-9.925067901611328,9.988174438476562,4,0.11606636276248761,1.2716011974108095,93.1928939819336,2.156234089962378,94.34676361083984,1.5097909060736499,95.10398864746094,0.11606636276248761
5899,2019-11-04,96.870849609375,97.32158660888672,95.03187561035156,95.03187561035156,3048610.0,0.024013688511362208,-1.4902048639633585,1.3076864651374753,74.57846382508575,77.89908977630736,-2.7917280416185832,-6.126794296444174,-10.298113982360263,-8.55542950656617,33.21904169937977,2.722412109375,3.6431413466577993,5.23702697753906,-1.0923067985575585,11.566360753635678,2.0723600894907435,8.401693865587376,-3.8762741088867188,89.58317905316055,15.019591111938112,3.1646668880483118,11,-2.046306610107422,-5.827930450439453,-11.538679122924805,-12.19674301147461,7.121536254882798,0,0.0813326333285449,-1.2142849946096261,94.59917449951172,1.2716011974108095,93.1928939819336,2.156234089962378,94.34676361083984,0.0813326333285449
5900,2019-11-05,97.7001953125,97.75428009033205,96.60041809082031,96.67253112792969,2507745.0,0.008561354695135526,1.0317445390794766,0.5588247496245405,74.70967882845005,77.46383764886613,-3.228555462858168,-6.324784398208934,-10.78118165454994,-9.408658392106446,35.97327528865067,1.153861999511733,4.038192998530022,5.459690475463873,-0.745825623315099,11.665206574242845,2.35693242607438,8.562448524853366,-4.61907958984375,98.86369465139808,26.115361289860118,3.102758049389488,11,-2.3257675170898438,-6.440929412841797,-12.368024826049805,-13.02608871459961,7.950874328613281,1,0.07879680706182213,-1.4902048639633585,96.870849609375,-1.2142849946096261,94.59917449951172,1.2716011974108095,93.1928939819336,0.07879680706182213
5901,2019-11-06,97.68216705322266,98.43939208984376,96.79873657226562,97.50187683105469,2732276.0,-0.00018452633814780572,-1.0681782116323422,0.17543690329477796,84.40233865605002,78.16223990856857,-2.8487254137443756,-5.718134823988578,-10.422441874667342,-9.449117648706391,38.62737155664112,1.6406555175781392,4.256937984700514,4.881855773925778,-1.1556616521361889,10.919373199987746,1.8630970608947877,7.900614486956769,-4.414124755859376,86.09273564693677,9.39509784247059,3.018758713030985,11,-1.9651832580566406,-6.080345153808594,-12.29591178894043,-13.008060455322266,8.581893920898438,2,0.08840903707039627,1.0317445390794766,97.7001953125,-1.4902048639633585,96.870849609375,-1.2142849946096261,94.59917449951172,0.08840903707039627
5902,2019-11-07,102.45989990234376,103.12698364257812,99.5211410522461,99.7014389038086,4914271.0,0.048911003853118196,-1.3121366074639023,15.30011425669679,88.22234519045172,79.36847120697013,-6.962392037951261,-9.778166959908205,-14.788492874476788,-14.265058510066709,41.74175493084074,5.444816589355469,4.389901786298793,8.88568572998048,2.0705364515560234,15.700835008404937,5.478111090768252,12.293260369192708,-8.881576617431662,93.32126461804057,12.887159535223105,3.4075746392122293,11,-4.399120330810561,-8.514282226562514,-16.758132934570327,-17.785793304443374,3.714019775390611,3,0.02181944930103752,-1.0681782116323422,97.68216705322266,1.0317445390794766,97.7001953125,-1.4902048639633585,96.870849609375,0.02181944930103752
5903,2019-11-08,102.58610534667969,103.03683471679688,101.70267486572266,102.76639556884766,3061218.0,0.001231754515241601,2.699994710394076,-0.06535898903907233,86.74101578415544,79.34452639713642,-6.4371275173903655,-9.341792968000249,-14.530551041125904,-14.431716844319894,43.969517468288,1.3341598510742188,4.389043649898667,8.350670623779294,0.7370493075132316,15.964291940045356,4.543859965646263,12.157481281912325,-8.243889233154306,93.31845487737526,13.270952526074367,3.806810658133033,11,-4.525325775146484,-8.640487670898438,-16.88433837890625,-17.911998748779297,5.498908996582031,4,0.02636208715555055,-1.3121366074639023,102.45989990234376,-1.0681782116323422,97.68216705322266,1.0317445390794766,97.7001953125,0.02636208715555055
5904,2019-11-11,101.45027160644531,102.26158142089844,100.53077697753906,100.81924438476562,2548216.0,-0.01107200372210193,-1.8656603296911514,-3.5000634759426177,78.9343584478346,78.52365680958302,-4.7524759844638,-7.649628487151119,-13.043456274567404,-13.332988053945883,45.988863758157464,2.055328369140625,4.404256346456208,6.612661743164068,-1.292431871337186,14.517755357665322,2.660114935913441,10.565208550414695,-6.405274090595711,74.30942778654509,-3.293738315525559,3.952546807250627,11,-3.3894920349121094,-7.419017791748047,-15.617792129516602,-16.776165008544922,5.138313293457031,0,0.030922315750051332,2.699994710394076,102.58610534667969,-1.3121366074639023,102.45989990234376,-1.0681782116323422,97.68216705322266,0.030922315750051332
5905,2019-11-12,103.1990966796875,103.5055923461914,101.64859008789062,101.86493682861328,2177806.0,0.017238249297413244,-1.1020446056523523,2.1142667150284127,80.68184113263185,78.55811171045778,-5.847141241848917,-8.813772111501123,-14.400669582834027,-15.113731443334657,47.71369655137184,2.0553207397460938,4.480468315210459,7.703421401977536,-0.6951382844340799,16.101981088389152,3.504141558771721,11.902701245183351,-7.507540273699618,95.43011394854399,17.775266267660783,4.199279843205809,11,-4.949012756347656,-8.978538513183594,-17.226892471313477,-18.52499008178711,2.1635055541992188,1,0.007686977988116794,-1.8656603296911514,101.45027160644531,2.699994710394076,102.58610534667969,-1.3121366074639023,102.45989990234376,0.007686977988116794
5906,2019-11-13,103.28924560546876,103.46953582763672,102.06326293945312,102.87457275390624,1785219.0,0.0008735437487508158,2.6279056035585646,0.3108119699664537,80.68184113263185,80.01426098074506,-5.068396382261625,-8.347891736880669,-14.071485839961369,-15.217462366632603,49.383678821879215,1.4062728881835938,4.4185562127125735,7.168858718872087,-1.6077045405302641,15.945421978274439,2.7805770891709187,11.557140348573256,-6.816285605460536,94.5702249880329,16.796783917885946,4.388281629701175,11,-4.96704483032228,-8.820785522460952,-17.31704139709474,-19.318279266357436,2.5781707763671733,2,0.022866117588523416,-1.1020446056523523,103.1990966796875,-1.8656603296911514,101.45027160644531,2.699994710394076,102.58610534667969,0.022866117588523416
5907,2019-11-14,103.45150756835938,103.61376953125,102.94669342041016,102.98274993896484,1819047.0,0.0015709473134346563,-1.4666751301256824,1.1304275831615358,80.18650030554011,81.0153759225368,-4.048147990693693,-7.7846722054667055,-13.842535369806257,-15.37724336329913,50.75830679606217,0.6670761108398438,4.400552039655025,6.617164611816406,-2.102555913141117,15.33688513677393,2.2573043493376446,10.977024874295168,-6.275284333732827,94.7368681544393,17.835651685151262,4.359860262478758,11,-4.128684997558594,-8.663028717041016,-17.47930335998535,-19.480541229248047,3.04693603515625,3,0.02718716693329215,2.6279056035585646,103.28924560546876,-1.1020446056523523,103.1990966796875,-1.8656603296911514,101.45027160644531,0.02718716693329215
5908,2019-11-15,103.66785430908205,104.0284423828125,102.98274993896484,103.66785430908205,2517224.0,0.0020912864955564547,1.8999640310603516,0.0,79.61632642291977,81.57513843340728,-3.1769069159429932,-7.29367279474279,-13.667261259448296,-15.58694706218536,52.36843791374165,1.0456924438476562,4.56143313099102,6.147050094604509,-2.4476934151717984,14.741793604380817,1.8496783397163625,10.444421849492656,-5.719125518860679,89.69060696352501,13.36707880119674,4.297371754888153,11,-3.353424072265639,-8.176235198974624,-17.40943527221681,-19.814075469970717,2.2716827392577983,4,0.024173987060449598,-1.4666751301256824,103.45150756835938,2.6279056035585646,103.28924560546876,-1.1020446056523523,103.1990966796875,0.024173987060449598
5909,2019-11-18,103.12698364257812,103.59574127197266,102.51399230957031,103.43347930908205,1548131.0,-0.005217342155952598,2.428574883023613,-100.0,76.33140628474243,81.7553303729953,-1.8498050321960449,-6.185292462155672,-12.762041488412905,-15.057768476195406,53.1699117667584,1.153861999511733,5.0744299296119095,5.044570159912112,-3.4698124901944283,13.558952810018653,0.787378834858842,9.301761484965382,-4.327094949393995,62.12123155046613,-12.013524084598025,4.257191325053271,11,-2.7133941650390625,-7.1936492919921875,-16.67024040222168,-20.06198501586914,3.4616012573242188,0,0.048076948685586984,1.8999640310603516,103.66785430908205,-1.4666751301256824,103.45150756835938,2.6279056035585646,103.28924560546876,0.048076948685586984
5910,2019-11-19,103.1630401611328,104.47917175292969,102.73033905029295,103.25318908691406,1953877.0,0.000349632242514053,-2.6603644028551017,0.2941278968461732,80.37271508181357,81.30759442030237,-1.1504472929399583,-5.716416894623961,-12.473478168052779,-15.125577397851487,53.8398292909127,1.748832702636733,5.466304002944611,4.574006271362293,-3.8803151815168917,13.028327724241478,0.3468455449227008,8.801166997801886,-3.631153951400691,45.52229850501113,-30.40825058366186,4.227160726439593,11,-1.1628837585449077,-6.431915283203111,-16.667987823486314,-20.40453720092772,1.89306640625,1,0.033205154999494946,2.428574883023613,103.12698364257812,1.8999640310603516,103.66785430908205,-1.4666751301256824,103.45150756835938,0.033205154999494946
5911,2019-11-20,103.5055923461914,103.70391845703124,102.00917053222656,102.38778686523438,1927675.0,0.0033204933135313475,1.2380921195145898,-12.399542992550517,87.63164195393011,81.24196072735552,-0.6482461384998999,-5.552745491965254,-12.533337673361942,-15.48381857084199,53.99210809951571,1.6947479248046733,5.6474359038188595,4.414445495605463,-3.950471952667769,12.779362943878695,0.23198677146883995,8.596904219742086,-3.1821404495476884,60.58384916663579,-22.932592242425955,4.182458724136618,11,-1.0006179809570312,-6.774467468261719,-16.136125564575195,-20.183677673339844,3.443580627441392,2,0.017941155116375063,-2.6603644028551017,103.1630401611328,2.428574883023613,103.12698364257812,1.8999640310603516,103.66785430908205,0.017941155116375063
5912,2019-11-21,103.52362823486328,103.84815216064452,102.22552490234376,103.03683471679688,2346802.0,0.0001742503787771632,1.8571370997535093,0.4354903660426037,86.23725999219327,81.18598786158194,-0.5582276882440453,-5.044161984356265,-12.302456645248284,-15.52306755084085,54.12271485016914,1.6226272583007528,5.8034787399687815,3.93397407531738,-4.227259418944428,12.095207569579188,-0.14664267181352386,8.014590822448284,-2.5352611612138105,61.314046727701786,-23.418410610447587,4.080616747130903,11,-1.0186538696289062,-6.792503356933594,-15.68990707397461,-20.021419525146484,1.3702163696289205,3,0.022640127543205102,1.2380921195145898,103.5055923461914,-2.6603644028551017,103.1630401611328,2.428574883023613,103.12698364257812,0.022640127543205102
5913,2019-11-22,103.46953582763672,104.5512924194336,103.03683471679688,103.36135864257812,2362701.0,-0.0005225126683527925,-3.000020150930469,0.22222396363921323,82.67861717297117,81.60201660881934,-0.40861209245724694,-4.482955881311767,-11.975763379503547,-15.493021140139689,54.32449854340551,1.5144577026367188,5.899975270715828,3.4120243072509737,-4.4960323622454155,11.320080976747363,-0.542004027497228,7.366052641999175,-1.9226400053024122,57.44670634241794,-25.57036760267377,3.9540283347481964,11,-0.3695945739746094,-6.702350616455078,-15.088178634643555,-19.462509155273438,0.9375228881835938,4,0.02927342576393288,1.8571370997535093,103.52362823486328,1.2380921195145898,103.5055923461914,-2.6603644028551017,103.1630401611328,0.02927342576393288
5914,2019-11-25,104.94792938232422,104.98399353027344,103.6858901977539,104.01041412353516,2128124.0,0.014288201284194946,1.5714091403699673,8.666478595105438,83.72487164686068,81.94013111040033,-1.4960081032403707,-5.4378768054602205,-13.164859475961038,-16.9424874260378,54.274461638512875,1.5144577026367188,5.440953682231637,4.381093215942386,-3.40191128187584,12.164097713760611,0.48959096703326566,8.272595464851506,-2.860242172512045,98.78768760450969,17.04083336811628,3.891502248909116,11,-1.4513473510742188,-7.432529449462891,-16.566572189331055,-20.940902709960938,0.1262054443359375,0,0.009448568179017736,-3.000020150930469,103.46953582763672,1.8571370997535093,103.52362823486328,1.2380921195145898,103.5055923461914,0.009448568179017736
5915,2019-11-26,106.10179901123048,106.10179901123048,104.51522827148438,104.69551849365234,3995103.0,0.010994686943300414,1.2564071960243663,1.5000081378883958,85.43250608747464,82.46798277204952,-2.452762793905677,-6.034989751074249,-14.003665518287207,-18.04660840922881,54.26474248523514,1.586570739746108,5.107404069994146,4.985072326660173,-2.726539210168781,12.696683863489127,1.1292665582456891,8.840878095074657,-3.4348505373260565,100.0,18.026143348043234,3.8558057684144806,11,-2.0463142395019673,-7.112518310546889,-17.407186508178725,-21.90546798706056,-0.594963073730483,1,0.004587913618885331,1.5714091403699673,104.94792938232422,-3.000020150930469,103.46953582763672,1.8571370997535093,103.52362823486328,0.004587913618885331
5916,2019-11-27,105.93953704833984,106.62464904785156,105.56092071533205,106.35420989990234,1848254.0,-0.0015293045396286287,1.2264184085719008,-0.2948720730886887,73.94546258309798,81.77453413622263,-2.09537226371242,-5.227723604574436,-13.530738408095345,-17.832445427050857,55.126288510425994,1.063728332519517,5.0024276128172005,4.243171691894531,-3.0576574511776045,11.544000834966667,0.5927571203584563,7.893586263430606,-2.585618466970203,84.42617264594983,3.727090454953725,3.65041457153607,11,-1.6226272583007812,-6.463462829589844,-16.706300735473633,-21.337547302246094,0.7932815551757812,2,-0.008339006433017881,1.2564071960243663,106.10179901123048,1.5714091403699673,104.94792938232422,-3.000020150930469,103.46953582763672,-0.008339006433017881
5917,2019-11-28,105.77727508544922,106.0296859741211,105.29048919677734,105.29048919677734,1027711.0,-0.0015316468941768413,-2.037050968591311,-1.1739034442154843,71.85190525597567,80.91182067322885,-1.7528350656319702,-4.2945135159132235,-13.040214082843619,-17.611214236269745,56.24099019818001,0.73919677734375,4.687131259663374,3.451690673828125,-2.866394824815032,9.769776172471282,0.2926479245065394,6.610733423149711,-1.769210410783188,76.3818892447189,-2.6085284770081216,3.159042749321579,11,-1.4603652954101562,-5.967662811279297,-15.665117263793945,-20.544265747070312,-1.2079544067382812,3,0.011078919240800067,1.2264184085719008,105.93953704833984,1.2564071960243663,106.10179901123048,1.5714091403699673,104.94792938232422,0.011078919240800067
5918,2019-11-29,105.5789566040039,105.8854522705078,104.73158264160156,105.21836853027344,1864455.0,-0.0018748685035145929,1.370365726555377,0.7407529308507304,82.43630578975038,81.59014284045195,-1.4023948082741526,-3.4060722679011803,-12.535615319874779,-17.33879191576125,57.18448024128697,1.1538696289062358,4.356074721518283,2.704383087158206,-2.616295747408955,8.025061921725367,0.04404366987462538,5.3647225044417866,-1.047575054700772,64.41720817572673,-14.538859429464381,2.6603394172835793,11,-1.2620468139648438,-5.769344329833984,-15.164806365966797,-20.264812469482422,-1.225990295410142,4,-0.0064890961376078415,-2.037050968591311,105.77727508544922,1.2264184085719008,105.93953704833984,1.2564071960243663,106.10179901123048,-0.0064890961376078415
5919,2019-12-02,104.7496109008789,107.83260345458984,104.443115234375,105.5789566040039,3589086.0,-0.007855217836975181,-3.699994710394076,-2.2999809576201256,64.23844307467235,79.79744595076957,-0.3561242937401943,-2.06192097082905,-11.41900453390771,-16.439268792528935,57.58909499219308,3.3894882202148438,4.011249568562647,1.4810993194580107,-3.080480068795495,6.0426787077115165,-0.7996903746687423,3.7618890135847636,1.8750381469726562,9.042535232191453,-65.02770234471694,2.2807896941267556,12,0.17127609252929688,-4.336021423339844,-14.049247741699219,-19.435466766357422,0.18029022216796875,0,-0.003270200071509022,1.370365726555377,105.5789566040039,-2.037050968591311,105.77727508544922,1.2264184085719008,105.93953704833984,-0.003270200071509022
5920,2019-12-03,105.3986587524414,105.59698486328124,104.51522827148438,104.94792938232422,2288403.0,0.0061961838901403166,1.553174631757174,-0.543475861053871,67.56756413302998,77.56810397066957,-0.7316397247137871,-2.2183852668393484,-11.727218200115843,-17.014660157910782,57.90216729058544,1.0817565917968608,3.6856526841873745,1.7452239990234375,-2.0773156604873577,5.567763658534233,-0.1660458307319601,3.656493828778835,2.4339447021484375,28.19138040862815,-41.49765708822112,1.9112698297553972,12,-0.3695945739746094,-4.985069274902344,-14.346729278564453,-19.732948303222656,-1.063720703125,1,-0.003079013809307418,-3.699994710394076,104.7496109008789,1.370365726555377,105.5789566040039,-2.037050968591311,105.77727508544922,-0.003079013809307418
5921,2019-12-04,106.31815338134766,107.03931427001952,105.30851745605469,105.30851745605469,2305517.0,0.008723968974462482,-2.4285563154116163,2.2400047394969365,71.20002798556919,75.89730041437801,-1.3524399295120162,-2.590538714554569,-12.255037016282785,-17.862896002363613,58.17213714713105,1.7307968139648295,3.4768616369213134,2.232919311523432,-0.5626323920977114,5.028471015144575,0.8351434597128673,3.6306951633339963,1.5144500732421875,55.31921119506963,-10.738724075717997,1.397775851810569,12,-0.8834342956542969,-5.904563903808594,-15.167060852050781,-20.291858673095703,-1.6947479248047017,2,-0.007631034005430637,1.553174631757174,105.3986587524414,-3.699994710394076,104.7496109008789,1.370365726555377,105.5789566040039,-0.007631034005430637
5922,2019-12-05,104.69551849365234,106.51647186279295,104.69551849365234,106.0296859741211,2416672.0,-0.015262068010861274,-1.7297223111761533,-1.3214342388634903,56.291382686156574,72.96538547139859,0.5072521507974841,-0.8346207514255468,-10.264292719342961,-16.168214575791538,57.36457964331769,1.8209533691406108,3.1791924750868503,0.49850349426269247,-2.2005257933804074,3.1975327819057924,-0.8510111495588575,1.8480181380842424,3.0692951965332043,7.446648074243642,-53.324229308866926,1.349514643821553,12,1.0637283325195312,-4.281929016113281,-13.544425964355469,-18.232017517089844,0.8654022216797017,3,0.019459286693219946,-2.4285563154116163,106.31815338134766,1.553174631757174,105.3986587524414,-3.699994710394076,104.7496109008789,0.019459286693219946
5923,2019-12-06,105.29048919677734,105.77727508544922,104.47917175292969,104.98399353027344,1886501.0,0.005682866962076094,1.0281795912528833,-0.22972802964454,63.1578703158074,70.68016310128156,0.22098671983397367,-1.2823440202700453,-10.470257407519512,-16.679750720847693,56.448584933051805,1.2981033325195312,2.7741895601291304,0.9582550048828153,-1.6710365552792297,3.5875465650448604,-0.35639077519820717,2.272900784963838,2.407890524292,25.000056272466782,-34.12941068310164,1.3146457800810192,12,0.8473701477050781,-4.804782867431641,-13.873464584350586,-18.51598358154297,0.01802825927734375,4,-0.006849322513058254,-1.7297223111761533,104.69551849365234,-2.4285563154116163,106.31815338134766,1.553174631757174,105.3986587524414,-0.006849322513058254
5924,2019-12-09,104.58734893798828,105.6150131225586,104.3709945678711,105.6150131225586,1411639.0,-0.006678098507786001,1.4210604463317942,-3.352948497747243,58.01215941659526,67.6334579156283,0.9695592237959687,-0.3500802850090139,-9.42621227823308,-15.901599307967118,56.33397492481254,1.2440185546875,2.43202098525245,0.09826087951660156,-2.1544516138848024,2.3509733729180056,-1.0280953671841075,1.2246171262173107,3.0459254933471698,8.108262662191029,-50.56368464044722,1.1263562467007038,12,1.5144500732421875,-3.155109405517578,-12.712835311889648,-17.50634765625,1.063720703125,0,-0.00224102276015703,1.0281795912528833,105.29048919677734,-1.7297223111761533,104.69551849365234,-2.4285563154116163,106.31815338134766,-0.00224102276015703
5925,2019-12-10,103.9923858642578,104.2267608642578,102.67625427246094,104.19070434570312,2265874.0,-0.005688671524538336,10.466907408453393,0.19297985122274913,52.662742142396205,65.26871119999477,1.3788341907708315,0.3239714334566912,-8.516093604928827,-15.23374751354838,55.483889305111255,1.9110946655273438,2.2221054836863345,-0.5363666534423999,-2.7203301879863204,1.6475968811015207,-1.6283484207143601,0.5556151138295604,3.5103973725390745,30.165333333333106,-27.097182697531938,1.0919817672719632,12,1.2620429992675923,-1.7758750915527202,-11.058654785156236,-15.964851379394517,0.594963073730483,1,0.009015229826660809,1.4210604463317942,104.58734893798828,1.0281795912528833,105.29048919677734,-1.7297223111761533,104.69551849365234,0.009015229826660809
5926,2019-12-11,105.65106964111328,106.04771423339844,103.75800323486328,103.75800323486328,2340494.0,0.01595005021829743,-1.419049845241166,-9.545587443255451,59.86618547217204,63.936964557349924,-0.3632740208716143,-1.2107751153441484,-9.792292227064621,-16.837081295635812,54.800146566196496,2.2897109985351562,1.8972468790031627,1.0042259216308622,-1.1527879558982335,3.161239799159958,-0.07428101713368562,2.08273286039541,1.562121857823442,77.46476075057892,19.85903172390794,1.0785069387645476,12,-0.3966407775878906,-3.335399627685547,-12.334222793579102,-17.407188415527344,-1.4423370361327983,2,-0.012457342800859972,10.466907408453393,103.9923858642578,1.4210604463317942,104.58734893798828,1.0281795912528833,105.29048919677734,-0.012457342800859972
5927,2019-12-12,106.2640609741211,106.9491729736328,104.8938446044922,105.59698486328124,2334757.0,0.005802036222539719,1.0176981871154505,0.352378611039471,62.32112895130933,61.70194490863425,-1.0057148475148523,-1.688841028568774,-9.950248259299201,-17.402111078261726,54.143349079596526,2.0553283691405966,1.4125692264136092,1.4765895843505916,-0.718687999047475,3.6718671677486583,0.3789507926515512,2.574228376049632,-3.5878067016601562,83.96618219476512,25.252245681321817,1.0976387916990333,12,-1.0096321105957031,-2.587188720703125,-12.604658126831055,-17.677623748779297,0.0360565185546875,3,-0.015439420463873477,-1.419049845241166,105.65106964111328,10.466907408453393,103.9923858642578,1.4210604463317942,104.58734893798828,-0.015439420463873477
5928,2019-12-13,106.17391967773438,107.86865997314452,105.90348052978516,107.36384582519531,3107246.0,-0.0008482764121792163,-1.2708278233271457,-1.7837936753016146,56.159439455093896,60.804277839792206,-0.9189389769585574,-1.4770545213161768,-9.410105460376826,-17.245621597450608,53.45524079589554,1.9651794433593608,1.2277224665579922,1.2611450195312557,-0.9510739517394597,3.473363990801971,0.15503553389589797,2.3672545051666134,-3.4122070312500057,67.36117335386506,13.14969076756914,1.1061094856353553,12,-0.9014625549316406,-1.9742012023925781,-10.170721054077148,-15.108467102050781,-2.6683273315429688,4,-0.005773536140164515,1.0176981871154505,106.2640609741211,-1.419049845241166,105.65106964111328,10.466907408453393,103.9923858642578,-0.005773536140164515
5929,2019-12-16,108.08501434326172,108.08501434326172,106.37223815917969,106.55252838134766,2409745.0,0.017999661982227133,1.2352911891509764,-1.2878832566072094,59.25926981340679,59.881134026500746,-2.5782853009926185,-3.1596582298296596,-10.872262043525282,-19.078869436329228,53.13569216627032,1.9110946655273438,1.1137740661806106,2.924338150024411,0.45810141163067897,5.3905748884181435,1.6912197808275522,4.15745651922127,-5.119023803710945,100.0,49.44972145140396,1.2331183691968648,12,-2.7043800354003906,-3.777118682861328,-12.081815719604492,-17.019561767578125,-4.0926284790039205,0,-0.025688083626369318,-1.2708278233271457,106.17391967773438,1.0176981871154505,106.2640609741211,-1.419049845241166,105.65106964111328,-0.025688083626369318
5930,2019-12-17,106.58858489990234,107.86865997314452,106.37223815917969,107.86865997314452,2458502.0,-0.013844929867955047,1.3380219570633618,-0.8352931805283031,52.69459408780616,57.82497470452707,-1.0005307000095343,-1.4687402573979114,-8.891435294310497,-17.51567109486048,52.59866380114902,1.7127761840820312,0.9171739758788249,1.2566314697265568,-1.0987740962677321,3.612037035720846,0.07892868672941233,2.4343342527237013,-3.3154529321289203,65.41655646654324,18.360228150251835,1.1777027829971427,12,-1.2079505920410156,-1.7217826843261719,-10.54256820678711,-15.013805389404297,-1.7307968139648438,1,-0.008795644108320677,1.2352911891509764,108.08501434326172,-1.2708278233271457,106.17391967773438,1.0176981871154505,106.2640609741211,-0.008795644108320677
5931,2019-12-18,105.36260223388672,106.9852294921875,105.36260223388672,106.17391967773438,2241899.0,-0.011502007153645466,-2.9999811925785913,0.6338045797523046,48.418153285929165,56.95017143783514,0.08454331248218239,-0.10171690091266328,-7.21495647436214,-16.206628559022292,52.334815319629726,1.6226272583007812,0.9120515984053554,-0.06220169067383097,-2.255282355445644,2.130878974097982,-1.1587420230597445,1.0343386417120826,-1.8007573235839942,14.689210157002345,-27.47381471398804,1.0965403323859093,12,0.018032073974609375,-0.3155097961425781,-9.127281188964844,-13.319068908691406,-2.8305816650390625,2,-0.007357955094707269,1.3380219570633618,106.58858489990234,1.2352911891509764,108.08501434326172,-1.2708278233271457,106.17391967773438,-0.007357955094707269
5932,2019-12-19,105.86741638183594,105.86741638183594,104.96595764160156,105.11019134521484,2521883.0,0.004791208049594431,1.3809533405204986,-0.9333276911069108,51.07524037846277,55.6076570003524,-0.2643552033226797,-0.44473924750002425,-7.270103913925652,-16.615536114175114,51.91245914940939,0.901458740234375,0.837796880255496,0.32542304992675497,-1.6825810888179547,2.3334271886714646,-0.6785790194455927,1.3294251192991027,-2.034181305555677,28.901646441841294,-10.014844978846789,1.004002069372353,12,-0.4867820739746094,-0.8203239440917969,-9.472085952758789,-13.823883056640625,-5.228462219238281,3,-0.01566755696458122,-2.9999811925785913,105.36260223388672,1.3380219570633618,106.58858489990234,1.2352911891509764,108.08501434326172,-0.01566755696458122
5933,2019-12-20,106.49844360351562,106.91311645507812,105.65106964111328,105.65106964111328,6143014.0,0.005960542376926892,-1.9787245536477982,1.1190516972121187,56.61663888842381,55.452599163888905,-0.788984702052872,-0.8824575504228562,-7.5115821728551,-17.088582653825213,51.41204877284022,1.2620468139648438,0.6574181050260819,0.8050048828124972,-0.9905091676140785,2.600518933239073,-0.09275214240078355,1.7027619080257779,-2.4101017712164747,49.13299463579415,6.1717160455171864,0.8977570252132862,12,-1.1178092956542969,-1.4513511657714844,-9.442792892456055,-14.400821685791016,-6.238105773925781,4,-0.0018622442181239762,1.3809533405204986,105.86741638183594,-2.9999811925785913,105.36260223388672,1.3380219570633618,106.58858489990234,-0.0018622442181239762
5934,2019-12-23,105.93953704833984,106.51647186279295,105.90348052978516,106.01165771484376,1415210.0,-0.005248025569805859,-7.499973551970181,-0.0851107889832431,52.06044562869544,55.385677329033264,-0.020226098711106033,-0.2587178165697992,-6.56304264916605,-16.332319412706937,50.7742696266023,0.6129913330077983,0.6982640666200837,0.1965179443359375,-1.566792445701509,1.959828334373384,-0.6851372506827857,1.0781731393546607,-1.611394865382934,33.5404493998104,-10.822779993073894,0.8816551950187211,12,-0.01802825927734375,-0.8924446105957031,-8.03651237487793,-13.062149047851562,-4.092628479003906,0,-0.02297484744565037,-1.9787245536477982,106.49844360351562,1.3809533405204986,105.86741638183594,-2.9999811925785913,105.36260223388672,-0.02297484744565037
5935,2019-12-27,106.58858489990234,106.9852294921875,105.70515441894531,105.9215087890625,1216387.0,0.006126587576707365,-1.327864530943247,-9.249444620753493,51.05186752036312,54.40630866772117,-0.2930967898587227,-0.9164119389100449,-6.827224911540867,-16.74368789955247,49.8891892628428,1.2800750732421875,0.6458408591407334,0.8212265014648494,-0.9760470033904056,2.6185000063201045,-0.07741025096277099,1.7198632538924699,-2.03503038732714,80.35704839989421,35.83556112180016,0.8986367524276246,12,-0.09915542602539062,-1.5414924621582031,-8.415122985839844,-13.413715362548828,-4.074592590332031,4,-0.02435719582995355,-7.499973551970181,105.93953704833984,-1.9787245536477982,106.49844360351562,1.3809533405204986,105.86741638183594,-0.02435719582995355
5936,2019-12-30,105.0561065673828,106.336181640625,105.0561065673828,105.93953704833984,906002.0,-0.014377508942057027,-1.897964471081956,-1.324332361182614,51.41244558723936,53.19423273838006,1.280800582107318,0.5760214358572142,-4.944164788207445,-14.978445109041587,48.64963029281213,1.5324783325195455,0.6602401964940583,-0.6670803070068558,-2.489780643403222,1.1556200293895103,-1.5784304752050389,0.2442698611913272,-0.2906644649663974,4.464427400157985,-42.89833446481488,0.9113501681981795,12,1.4693794250488423,-0.009014129638657664,-5.690465927124009,-11.624320983886705,-7.0854721069335795,0,-0.0018877387324276462,-1.327864530943247,106.58858489990234,-7.499973551970181,105.93953704833984,-1.9787245536477982,106.49844360351562,-0.0018877387324276462
5937,2020-01-02,106.9491729736328,107.1835479736328,104.92990112304688,104.92990112304688,1891185.0,0.01801957514041108,-1.2321381342804105,-2.285716753171555,55.897430333082795,53.165120613712155,-0.5641935658679955,-1.2909346540086943,-6.405113440009345,-16.621345737370604,47.697713719146925,2.2536468505859233,0.8384998235878385,1.1673912048339758,-0.7361828629806411,3.0709652726485928,0.2156041709266674,2.1191782387412843,1.1358413696289205,89.6001895798774,37.78076328071275,0.9517870339073053,1,-0.4417152404785014,-1.793903350830064,-7.331123352050767,-12.89538192749022,-9.321090698242173,3,-0.04130141713086599,-1.897964471081956,105.0561065673828,-1.327864530943247,106.58858489990234,-7.499973551970181,105.93953704833984,-0.04130141713086599
5938,2020-01-03,104.8938446044922,106.17391967773438,104.11859130859376,106.0296859741211,2258980.0,-0.01921780516851046,1.8860713386577335,-0.5625004722862401,50.99415036805814,52.24677400867341,1.4421144837085507,0.7488279521038947,-3.9573431603921847,-14.341384499095923,46.96821996956733,2.830581665039034,0.7521781335870514,-0.8536815643310405,-2.7968692892633698,1.0895061606012888,-1.8252754267972051,0.11791229813512416,3.128067474365224,25.294103004505747,-30.730353539891635,0.9715938624661644,1,1.099781036376939,0.4867897033691264,-5.2757949829101705,-10.27213287353517,-7.265762329101577,4,-0.04056377624385721,-1.2321381342804105,106.9491729736328,-1.897964471081956,105.0561065673828,-1.327864530943247,106.58858489990234,-0.04056377624385721
5939,2020-01-06,104.40705871582031,104.76763916015624,102.8565444946289,103.84815216064452,1875474.0,-0.004640747896192954,1.985928084824905,-0.4920639185367974,51.354539971788775,52.09787910689371,1.5112397725958715,1.2739509901603583,-3.1387433797596316,-13.609213131469716,45.37355805999542,2.0373001098632955,0.5596875995133246,-1.3233398437500057,-3.3091340795869826,0.6624543920869712,-2.316236961668494,-0.33044272583151724,3.4587205322265646,35.83344059497604,-22.49282923167266,0.9928971179184864,1,0.6129875183105469,0.9735755920410156,-4.4734954833984375,-9.749286651611328,-5.751312255859375,0,-0.03971686337335867,1.8860713386577335,104.8938446044922,-1.2321381342804105,106.9491729736328,-1.897964471081956,105.0561065673828,-0.03971686337335867
5940,2020-01-07,105.07413482666016,105.65106964111328,104.10055541992188,104.92990112304688,2500531.0,0.006389185932873742,1.3888918275588469,0.25806407578797275,47.984883159464445,52.04973798173096,0.678051604227349,0.6127308092898716,-3.496029750794591,-14.019063842962154,43.82809147877077,1.5505142211914062,0.4780589113633624,-0.6400375366210938,-2.6424788911588877,1.3624038179167002,-1.6412582138899978,0.3611831406478103,2.4910903361816423,51.25002424407007,-4.463047273714089,1.0012206772688976,1,-0.054088592529296875,0.3064994812011719,-4.568143844604492,-10.20001220703125,-6.2921905517578125,1,-0.030713802808351898,1.985928084824905,104.40705871582031,1.8860713386577335,104.8938446044922,-1.2321381342804105,106.9491729736328,-0.030713802808351898
5941,2020-01-08,105.5068359375,105.70515441894531,103.39742279052734,104.56932067871094,2017445.0,0.004118055423950606,2.459472751186596,6.4999735519703785,47.32143098105617,51.63264804868579,0.2994522409069873,0.12240723718659297,-3.6214752880410686,-14.19833615963455,41.70011733690488,2.3077316284179688,0.2004808308644499,-0.1667705535888615,-2.1504777460503846,1.8169366388726615,-1.158624149819616,0.8250830426418929,1.7758683852490265,61.25004187612094,8.734441143179872,0.9918535962307582,1,-0.4867897033691406,-0.12620162963867188,-3.9844532012939453,-10.073810577392578,-8.906417846679688,2,-0.028366348031729327,1.3888918275588469,105.07413482666016,1.985928084824905,104.40705871582031,1.8860713386577335,104.8938446044922,-0.028366348031729327
5942,2020-01-09,106.73281860351562,106.85902404785156,106.24603271484376,106.53450012207031,1925148.0,0.011619935856496344,1.7199972917159734,0.21153627056851287,51.82996896426995,51.10079583489091,-0.883805101700986,-0.9940876173090487,-4.52252762439872,-15.116711535152106,40.1604202375189,1.3521881103515625,0.13067889140667432,0.9573471069335966,-1.0241165813141748,2.938810795181368,-0.033384737190289115,1.9480789510574823,0.2843161295461982,96.84681851193166,44.30023332529299,0.9907318441238838,1,-1.7127723693847656,-1.3521842956542969,-4.836326599121094,-11.038368225097656,-10.5831298828125,3,-0.08209456339399801,2.459472751186596,105.5068359375,1.3888918275588469,105.07413482666016,1.985928084824905,104.40705871582031,-0.08209456339399801
5943,2020-01-10,104.56932067871094,106.69676208496094,104.56932067871094,106.60662078857422,2282447.0,-0.02027022197213313,-1.0884909355772507,-10.272870662460567,38.6759472281924,49.61362934594613,1.092116970140708,1.1727389137338093,-2.0705580307620437,-12.63851120704004,38.35213280335928,2.1634979248046875,0.1641002523823829,-1.1700923919677706,-3.213980838558882,0.873796054623341,-2.1920366152633335,-0.1481481686722077,2.289703369140625,42.792877797538374,-3.596212613361473,1.0219442232955582,1,0.4507255554199219,0.8113136291503906,-2.5060596466064453,-8.874870300292969,-7.319854736328139,4,-0.06637930091032396,1.7199972917159734,106.73281860351562,2.459472751186596,105.5068359375,1.3888918275588469,105.07413482666016,-0.06637930091032396
5944,2020-01-13,104.35296630859376,105.36260223388672,103.5055923461914,105.21836853027344,2164232.0,-0.002069004261602947,2.2187516530018514,0.42477895990382514,42.15189636101169,48.624743661573746,1.1842894274067959,1.4447043450179677,-1.5832223410207718,-12.117608327544943,36.33354765064162,1.8570098876953125,0.10849156698360218,-1.3747276306152258,-3.448892827935623,0.6994375667051713,-2.4118102292754315,-0.33764503195502016,2.5060577392577983,27.60408975599476,-15.701589511998659,1.0370825986602015,1,0.6670799255370952,1.027667999267564,-2.289705276489272,-8.658515930175795,-8.041015625,0,-0.06444363079547,-1.0884909355772507,104.56932067871094,1.7199972917159734,106.73281860351562,2.459472751186596,105.5068359375,-0.06444363079547
5945,2020-01-14,104.92990112304688,105.38063049316406,103.7219467163086,104.31690979003906,1798018.0,0.005528686292893603,1.1904766702602492,-0.7083311293308765,48.40848516073415,48.29097028085094,0.38814459051889116,0.9924926714450351,-1.8879279254218488,-12.403555246516646,35.59965143679088,1.6586837768554688,-0.08170318736145532,-0.8446685791015653,-2.7922175667666664,1.1028804085635358,-1.818443072934116,0.1291059147309852,1.7668609619140625,44.27079315611645,-2.545015028816323,0.9737744938325487,1,0.09014511108398438,0.4507331848144531,-2.262662887573242,-8.631473541259766,-8.581893920898438,1,-0.05979377275623754,2.2187516530018514,104.35296630859376,-1.0884909355772507,104.56932067871094,1.7199972917159734,106.73281860351562,-0.05979377275623754
5946,2020-01-15,104.3349380493164,105.21836853027344,104.29888153076172,104.73158264160156,1513858.0,-0.005670100394288724,-2.9230806790254067,-0.6470639484230702,44.40053545672439,47.01353751681112,0.972299631318748,1.5639852070951719,-0.997625006551047,-11.517965922928113,34.21786655749518,0.9194869995117188,-0.18222756781554494,-1.3738250732421875,-3.425123786091504,0.677473639607129,-2.399474429666853,-0.34817571681752213,2.131410980224615,24.731253739696637,-23.344678273132235,1.025649356424661,1,0.5228462219238281,1.0456962585449219,-1.6136112213134766,-8.036510467529297,-8.563865661621094,2,-0.053222763900902526,1.1904766702602492,104.92990112304688,2.2187516530018514,104.35296630859376,-1.0884909355772507,104.56932067871094,-0.053222763900902526
5947,2020-01-16,104.62340545654295,104.62340545654295,103.6858901977539,104.0284423828125,1770670.0,0.002764820803269119,2.1515073798136517,-1.4999903825808947,42.97295890854331,46.12229402130947,0.35674299272547216,1.2082494050055175,-0.9441129262859533,-11.538527191546805,32.36971986446474,0.9375152587890483,-0.3206330224253975,-1.0033248901367386,-3.092002813821253,1.0853530335477757,-2.047663851978996,0.04101407170551852,1.6263553009033416,35.02831882526439,-12.380441909441487,1.044338961842256,1,0.23437881469727984,0.7572288513183736,-1.6992511749267436,-8.324977874755845,-9.663650512695298,3,-0.0766844410264883,-2.9230806790254067,104.3349380493164,1.1904766702602492,104.92990112304688,2.2187516530018514,104.35296630859376,-0.0766844410264883
5948,2020-01-17,105.56092071533205,105.56092071533205,104.87581634521484,105.11019134521484,2691331.0,0.008960855887820474,2.0399810420121263,0.7575753689907194,48.62022293967644,45.81848101774144,-0.5321586319480645,0.23447686797777578,-1.5670393725230412,-12.197230140269525,30.345596154666676,0.9375152587890909,-0.3344300267802254,-0.03515968322751917,-2.1079589516655233,2.037639585210485,-1.0715593174465141,1.0012399509914758,0.48524706634520953,100.0,48.73696748635349,1.0363996342190016,1,-0.43269729614259234,-0.18028640747071734,-2.4745025634765767,-9.262493133544936,-14.603645324707045,4,-0.08915450841896644,2.1515073798136517,104.62340545654295,-2.9230806790254067,104.3349380493164,1.1904766702602492,104.92990112304688,-0.08915450841896644
5949,2020-01-20,105.30851745605469,105.74121856689452,104.8938446044922,105.18231201171876,1165114.0,-0.0023910672393434584,-1.4102558538226333,0.2800027082839232,45.19622411379194,45.508630012666714,-0.1547048850592887,0.2827009401313205,-1.069728191742712,-11.654000300635573,28.186790859865763,0.8473739624023153,-0.5868674652660246,-0.1487380981445341,-1.8600511274911753,1.562574931202107,-1.0043946128178476,0.7069184165287794,0.5462729283996737,78.94734888417106,30.06887800299596,0.8556565146733179,1,-0.18029403686523438,0.07211685180664062,-1.996734619140625,-9.010089874267578,-15.829635620117188,0,-0.07652801224777417,2.0399810420121263,105.56092071533205,2.1515073798136517,104.62340545654295,-2.9230806790254067,104.3349380493164,-0.07652801224777417
5950,2020-01-21,105.65106964111328,105.86741638183594,104.443115234375,105.0561065673828,1379995.0,0.0032528440560521954,1.7719399838155268,4.714242534156126,52.451711195884805,46.07866114764767,-0.45462071383849434,-0.14091347773896246,-1.1850788795159275,-11.706251033892642,25.812025241001095,1.4243011474609375,-0.6036188393003812,0.24068984985350994,-1.3895845487335095,1.8709642484405293,-0.5744473494400069,1.0558270491470267,-2.794525146484375,90.0827804726216,34.11620126588606,0.8151371992935099,1,-0.4687614440917969,-0.2704353332519531,-1.8840503692626953,-9.352642059326172,-16.85729217529297,1,-0.0883958770057286,-1.4102558538226333,105.30851745605469,2.0399810420121263,105.56092071533205,2.1515073798136517,104.62340545654295,-0.0883958770057286
5951,2020-01-22,104.58734893798828,106.42632293701172,104.53325653076172,105.77727508544922,1897278.0,-0.010068243575179658,-1.916648055199652,-1.9999999999999523,39.553410835709634,44.714599133363194,0.5195953931370383,0.9083192486568947,0.09874838968210042,-10.361656579443192,24.229053956755607,1.89306640625,-0.6136758548140335,-0.7842681884765597,-2.455672931835153,0.8871365548820336,-1.6199705601558634,0.051434183202744066,-1.670587005615232,32.89475882113844,-18.04006770122615,0.8357023716792971,1,0.5138282775878906,0.8834304809570312,-0.8518791198730469,-8.288921356201172,-17.41619873046875,2,-0.07877952562623136,1.7719399838155268,105.65106964111328,-1.4102558538226333,105.30851745605469,2.0399810420121263,105.56092071533205,-0.07877952562623136
5952,2020-01-23,104.20873260498048,104.96595764160156,103.79405975341795,104.1366195678711,1850273.0,-0.0036200968554264135,-2.095212187159878,-0.06060295192543159,46.441927086428855,45.57748578427835,0.5615726446617373,1.2187876025897424,0.5435856798538765,-9.697342371762133,22.700623828137577,1.171897888183608,-0.6209146383340283,-1.0799503326415874,-2.811301648000679,0.6514009827175045,-1.9456259903211333,-0.21427467496204144,-1.1515882324218865,15.75347230273478,-36.83744720380735,0.8656756576795442,1,0.7572250366210795,1.2620468139648295,-0.42368316650392046,-7.910305023193374,-20.192695617675795,3,-0.0809688401956623,-1.916648055199652,104.58734893798828,1.7719399838155268,105.65106964111328,-1.4102558538226333,105.30851745605469,-0.0809688401956623
5953,2020-01-24,106.30011749267578,106.89508056640624,104.82172393798828,104.83975219726562,2490364.0,0.020069190320383345,-1.77108581159278,20.251057977143702,58.42695026500743,47.385825106944544,-1.4063750575279528,-0.9362175619876894,-1.4599794440324558,-11.506535621267119,21.076079910191464,2.686347961425753,-0.5996573018068005,1.0213508605957031,-0.6828856481813546,2.725587369372761,0.16923260620717429,1.873469114984232,-3.1082059775390576,80.8139606403634,25.025031002408475,0.8521182543885255,1,-1.0096321105957031,-0.8293380737304688,-1.8344669342041016,-10.001689910888672,-23.690353393554688,4,-0.10668250248744537,-2.095212187159878,104.20873260498048,-1.916648055199652,104.58734893798828,1.7719399838155268,105.65106964111328,-0.10668250248744537
5954,2020-01-27,103.5055923461914,105.03807830810548,103.36135864257812,104.92990112304688,2990899.0,-0.026289012772511056,1.0439535911088196,-0.9753099319272985,44.1295389338645,46.91038663729236,1.4028322597349927,1.7566789992213216,1.4283204116912032,-8.456878013865037,19.059955581735682,2.9387588500976562,-0.8310818316405744,-1.6514770507812528,-3.4986558404214207,0.19570173885891506,-2.575066445601337,-0.7278876559611689,3.3894882202148295,4.081637059235031,-50.12174149311033,0.9235893948200812,1,1.6226272583007812,1.9651870727539062,1.2304954528808594,-7.189136505126953,-20.580322265625,0,-0.12123322683470572,-1.77108581159278,106.30011749267578,-2.095212187159878,104.20873260498048,-1.916648055199652,104.58734893798828,-0.12123322683470572
5955,2020-01-28,103.9923858642578,104.3709945678711,103.03683471679688,104.11859130859376,2042223.0,0.004703064897578102,3.2286356821589206,0.08860820517767025,44.35484329657898,46.90530973060954,0.8594469206819468,1.1229882962969526,0.986513132710698,-8.676784952125445,16.70689439168277,1.3341598510742188,-0.6455502829645496,-1.0348735809326257,-2.822407528133226,0.7526603662679747,-1.9286405545329188,-0.1411066073323326,2.9026947021484375,24.766466023871207,-27.366369494931295,0.8937669736002976,1,0.9735717773437642,1.3702163696289205,0.8518791198730611,-7.567752838134751,-21.094154357910142,1,-0.1395631411636704,1.0439535911088196,103.5055923461914,-1.77108581159278,106.30011749267578,-2.095212187159878,104.20873260498048,-0.1395631411636704
5956,2020-01-29,104.8577880859375,105.18231201171876,103.6858901977539,103.9202651977539,1774195.0,0.008321784469964122,-1.1282097188088505,-7.428545520491617,42.81769828745103,46.888058550488175,0.08494323812614368,0.25504294420504436,0.1741745043833589,-9.258346833042452,14.911018527199548,1.496421813964858,-0.49387265749892606,-0.15955543518066406,-1.9486152019454437,1.6295043315841156,-1.0540853185630539,0.7349744482017257,1.8829626464843585,47.1964058310331,0.6898629851938836,0.8945298833823929,1,0.1081695556640625,0.16225814819335938,0.26593017578125,-8.347518920898438,-23.65430450439453,2,-0.15319806867327512,3.2286356821589206,103.9923858642578,1.0439535911088196,103.5055923461914,-1.77108581159278,106.30011749267578,-0.15319806867327512
5957,2020-01-30,102.53202056884766,103.93829345703124,102.2435531616211,103.93829345703124,2262370.0,-0.022180207684561637,1.4102580795668758,-1.4999877932667507,42.29194726380622,46.184916808724815,2.327624309166069,2.353590909607277,2.5218430610644873,-6.678525315265048,12.545632688007974,2.6142349243164062,-0.5525480878287397,-2.26446533203125,-4.137981244800272,-0.3909494192622276,-3.201223288415761,-1.3277073756467388,4.060573522949198,6.201563102257742,-39.09037121971789,0.9367579563845108,1,2.0372962951660156,2.181529998779297,2.681842803955078,-6.021751403808594,-23.960800170898438,3,-0.1498153481820217,-1.1282097188088505,104.8577880859375,3.2286356821589206,103.9923858642578,1.0439535911088196,103.5055923461914,-0.1498153481820217
5958,2020-01-31,100.63895416259766,102.91062927246094,100.44063568115234,102.67625427246094,3002914.0,-0.018463172731282063,-1.0296281436018317,1.4487231653130792,37.5302711816301,45.33314426070683,3.8544201884372598,4.122932369461296,4.4082898927049,-4.544871643484129,10.99735346728567,2.4699935913085938,-0.5520309602308942,-3.9447872161865263,-6.582297234612625,-1.3072771977604276,-5.263542225399576,-2.626032206973477,5.692697473388648,4.182455056387669,-41.5562580496022,1.318755009213048,1,3.0289039611816406,3.173137664794922,4.574909210205078,-3.8807830810546875,-28.080467224121094,4,-0.16517378696559282,1.4102580795668758,102.53202056884766,-1.1282097188088505,104.8577880859375,3.2286356821589206,103.9923858642578,-0.16517378696559282
5959,2020-02-03,100.26033782958984,101.0716552734375,99.80960845947266,100.3504867553711,2642144.0,-0.0037621250753072655,-1.5454559443572462,0.04424921264413013,34.11042371407284,43.29522342939439,3.846105520652273,4.400578095297931,4.7931871608170695,-3.939820916786573,10.376958824243596,1.2620468139648438,-0.5703774491656901,-4.116067504882807,-7.387764875154275,-0.8443701346113386,-5.751916190018548,-2.4802188197470656,5.6000325300097415,8.389246972853284,-35.98460988332201,1.6358486851357346,2,3.0920066833496094,3.2362403869628906,4.953525543212891,-3.236236572265625,-28.161598205566406,0,-0.1760474192742999,-1.0296281436018317,100.63895416259766,1.4102580795668758,102.53202056884766,-1.1282097188088505,104.8577880859375,-0.1760474192742999
5960,2020-02-04,101.84690856933594,101.84690856933594,100.656982421875,101.01757049560548,2589069.0,0.01582451021103437,1.8695804163638539,-9.199644549762876,42.0689648463435,43.574729430575935,1.8586200240622475,2.6981717322595244,3.2303005588638882,-5.312038354461691,9.181752176399355,1.5865707397460938,-0.7296849628970534,-2.368135452270508,-5.808906341026258,1.0726354364852426,-4.088520896648376,-0.6477500078926397,3.408385600250952,37.91945879857022,-8.569792096029737,1.7203854443778719,2,1.5054359436035156,1.6496696472167969,3.637392044067383,-4.327003479003906,-29.991561889648438,1,-0.18578510388352087,-1.5454559443572462,100.26033782958984,-1.0296281436018317,100.63895416259766,1.4102580795668758,102.53202056884766,-0.18578510388352087
5961,2020-02-05,102.51399230957031,103.09092712402344,99.50311279296876,100.22428131103516,4317314.0,0.006549867341140159,1.0837696103084615,2.760889763852011,43.43435398849613,43.240554641916745,0.9683319704444671,1.8923996994469405,2.584097673067305,-5.784766175952953,8.175992544886272,3.5878143310546733,-0.8169338194562243,-1.5514095306396456,-5.01586940017836,1.913050338899069,-3.2836394654089958,0.18082040412970457,2.1967332890051523,67.88628794759597,19.12330358147298,1.7322299347693546,2,0.6851043701171875,0.8293380737304688,3.2542686462402344,-4.552371978759766,-39.78141784667968,2,-0.19134715526430046,1.8695804163638539,101.84690856933594,-1.5454559443572462,100.26033782958984,-1.0296281436018317,100.63895416259766,-0.19134715526430046
5962,2020-02-06,97.97063446044922,100.06201934814452,97.2855224609375,99.95384216308594,3560251.0,-0.044319392375248845,1.5245906188324205,-0.8661388725063892,30.70579574333398,40.160426361730806,5.066562449683943,6.056161466357224,7.095391239899101,-1.0912181110816874,6.949386282496474,5.2284698486328125,-1.1845156524957616,-5.656658172607422,-9.841947549955904,-1.4713687952589396,-7.749302861281663,-3.5640134839331807,6.115177601453439,11.801278967994259,-29.221446707395387,2.092644688674244,2,3.2632827758789062,4.2639007568359375,7.815654754638672,0.5634117126464844,-35.23805999755859,3,-0.17114465953239444,1.0837696103084615,102.51399230957031,1.8695804163638539,101.84690856933594,-1.5454559443572462,100.26033782958984,-0.17114465953239444
5963,2020-02-07,97.62808227539062,98.33121490478516,97.10523223876952,97.71822357177734,2733345.0,-0.0034964781737417683,-1.1587216292643974,0.045452272228911725,30.565710058440487,38.65333426446147,4.525529880079418,6.168281419319598,7.4029813870648695,-0.5894430099014869,6.744647392018063,1.2259826660156392,-1.3334679977667747,-5.652148437500003,-10.591744470755685,-0.7125524042443203,-8.121946454127851,-3.1823504208721545,5.505689242376917,8.734993123508133,-26.3549176354923,2.469798016627842,2,3.5156898498535156,4.372074127197251,8.20328140258789,0.9059638977050781,-38.20386505126953,4,-0.19519856821201864,1.5245906188324205,97.97063446044922,1.0837696103084615,102.51399230957031,1.8695804163638539,101.84690856933594,-0.19519856821201864
5964,2020-02-10,97.62808227539062,98.0427474975586,97.26749420166016,97.3576431274414,1739582.0,0.0,-2.4399363564041368,-3.000169276343631,29.340788225147648,36.98510592319132,4.0276815458309585,5.943356993708207,7.3196381729185305,-0.4316263429367666,7.125222209708055,0.7752532958984375,-1.5888428640000711,-5.315904235839838,-10.830152949358649,0.19834447767897245,-8.073028592599243,-2.558779879080433,4.54112295773723,8.734993123508133,-18.597349614099773,2.7571243567594053,2,3.5156898498535156,4.372074127197251,8.05904769897461,0.9059638977050781,-36.64433670043945,0,-0.25678672317046447,-1.1587216292643974,97.62808227539062,1.5245906188324205,97.97063446044922,1.0837696103084615,102.51399230957031,-0.25678672317046447
5965,2020-02-11,98.65574645996094,99.10647583007812,96.92494201660156,97.89851379394531,2743204.0,0.010526317434685017,1.6304275831616133,2.8000112844528453,34.69769430226199,36.08288325817032,2.417647661577675,4.660494221830788,6.181655607225707,-1.290729276782315,7.3120272283983105,2.1815338134765625,-2.1828209523024498,-3.974532318115237,-9.722023390137892,1.7729587539074174,-6.8482778541265645,-1.10078678210391,2.7032230940695854,28.070201487772646,1.3819214614142048,2.8737455360113255,2,1.7758712768554688,3.2542648315429688,6.544593811035156,-0.12170028686523438,-43.774883270263665,1,-0.26918864626619154,-2.4399363564041368,97.62808227539062,-1.1587216292643974,97.62808227539062,1.5245906188324205,97.97063446044922,-0.26918864626619154
5966,2020-02-12,98.78194427490234,99.1785888671875,98.2230453491211,98.9802703857422,1784931.0,0.0012791734842594327,2.2121103317389688,-0.2619090799178038,35.81527188492359,35.36325266051669,1.4963083046118015,4.318353830609368,5.949562303114874,-1.2503827508866152,7.495239052475153,0.9555435180664062,-2.3953937535322467,-3.5706848144531307,-9.504918821396345,2.3635491924900833,-6.537801817924731,-0.6035678109815308,1.7789003223909674,59.19529747095602,29.83814417355099,2.9671170034716043,2,1.2259902954101562,3.1280670166015625,6.41839599609375,0.283966064453125,-43.892066955566406,2,-0.27258622810946354,1.6304275831616133,98.65574645996094,-2.4399363564041368,97.62808227539062,-1.1587216292643974,97.62808227539062,-0.27258622810946354
5967,2020-02-13,96.60041809082031,98.99829864501952,96.34800720214844,98.38530731201172,2922198.0,-0.022084260439448444,-1.3149571667049726,8.999769186381352,24.765500544045892,33.94494481189623,3.0708893013412535,6.185113585434223,8.002891125938987,1.0931702489714326,8.335824138869436,2.6502914428710795,-2.7373605073272245,-5.351061630249021,-11.7085681371792,1.006444876681158,-8.52981488371411,-2.1723083767839313,3.305964041948485,8.917279857685777,-13.35546089064118,3.1787532534650893,2,3.119049072265625,5.021125793457031,8.599922180175781,3.3804702758789062,-36.21163558959961,3,-0.3505972779133143,2.2121103317389688,98.78194427490234,1.6304275831616133,98.65574645996094,-2.4399363564041368,97.62808227539062,-0.3505972779133143
5968,2020-02-14,96.14968872070312,97.0872039794922,95.98741912841795,96.72661590576172,1998648.0,-0.004665915314087221,-1.4399908596189677,0.32322856690988205,28.205153708401397,33.28880370015496,3.1489990069539715,6.213179052144724,8.32393584381596,1.6918520984752519,8.760033267756903,1.0997848510742472,-3.1850703763982153,-5.3312294006347685,-11.951598651267176,1.289139849997639,-8.64141402595098,-2.0210447753185576,3.045018425941606,5.0849564757949395,-18.68377281215882,3.310184625316205,2,3.389484405517578,5.29156112670897,9.050651550292969,4.056568145751953,-34.93156433105469,4,-0.3475530155368778,-1.3149571667049726,96.60041809082031,2.2121103317389688,98.78194427490234,1.6304275831616133,98.65574645996094,-0.3475530155368778
5969,2020-02-17,97.2494659423828,97.37567138671876,95.93333435058594,96.13165283203124,1392102.0,0.011438177661441173,1.1052572968517915,-1.937528927914942,30.721638510654273,32.02798966285615,1.7625680324552206,4.720714533296473,7.131316042042542,0.740151967186506,9.05050516634007,1.4423370361328267,-3.4705295651220496,-3.8284996032714957,-10.448984211556791,2.7919850050137995,-7.138741907414143,-0.5182572991288481,1.7488327026367188,40.55557384063413,16.214390826669515,3.3102423041426485,2,2.262664794921889,4.1647415161132955,7.9508743286132955,3.2903289794922017,-28.95488739013669,0,-0.3889507088982057,-1.4399908596189677,96.14968872070312,-1.3149571667049726,96.60041809082031,2.2121103317389688,98.78194427490234,-0.3889507088982057
5970,2020-02-18,96.31195068359376,96.5643539428711,95.62683868408205,96.2939224243164,1714581.0,-0.009640312671171714,2.586277342438913,0.016128151575971323,25.66733863960235,30.0538768463124,2.04772208941408,5.188720919861922,7.9422565452131835,1.8416593261967904,9.68756303109657,1.6226272583007528,-3.5620907147475975,-4.299058914184556,-10.878725160446166,2.2806073320770537,-7.588892037315361,-1.0092257910537512,2.0733551025390398,19.28941969991523,-2.071473755465817,3.2898331231308076,2,1.532478332519517,4.949008941650376,8.88838958740233,4.227844238281236,-27.39536285400392,1,-0.36681019185982044,1.1052572968517915,97.2494659423828,-1.4399908596189677,96.14968872070312,-1.3149571667049726,96.60041809082031,-0.36681019185982044
5971,2020-02-19,96.34800720214844,96.85282135009766,95.78910064697266,96.49224090576172,1676507.0,0.00037437221755709515,1.4583483941496442,-8.000423190852771,29.752048773883132,29.947904960817862,1.167852135407486,4.747132115623174,7.747791958372545,1.9878783218224214,9.980283236523018,1.063720703125,-3.5840136122630355,-3.8510353088378935,-10.41416381263727,2.712093194961483,-7.132599560737589,-0.5694710569381982,1.4856051635742205,21.390392483435075,-1.8100607331166323,3.281564251899689,2,1.0547065734863281,4.912952423095703,8.852333068847656,4.1917877197265625,-27.17900848388672,2,-0.43038922357209375,2.586277342438913,96.31195068359376,1.1052572968517915,97.2494659423828,-1.4399908596189677,96.14968872070312,-0.43038922357209375
5972,2020-02-20,95.77107238769531,97.01508331298828,95.77107238769531,96.2578582763672,1729841.0,-0.005988030590426741,-4.111121559776817,3.3749801639778823,32.55812427729066,30.16928431846788,1.5644901346868494,4.911334048071396,8.208659015858132,2.7392511383003892,10.723868310430301,1.2440109252929688,-3.903579377418467,-4.006087112426755,-10.568728013985265,2.5565537891317547,-7.287407563206017,-0.724766661647493,1.621185241699223,8.247427177900184,-16.6416059478992,3.2813204507792553,2,1.6316413879394531,5.489887237548828,9.348136901855469,4.7687225341796875,-30.00959014892578,3,-0.4268637078936144,1.4583483941496442,96.34800720214844,2.586277342438913,96.31195068359376,1.1052572968517915,97.2494659423828,-0.4268637078936144
5973,2020-02-21,94.95975494384766,95.96939086914062,94.27465057373048,95.37442779541016,2891179.0,-0.0084714248636929,1.112353673960366,0.8518588176289639,31.57893062250426,30.41796680706306,2.187544462981805,5.090490880072139,8.872907438858505,3.725226322553155,10.728595262264315,1.694740295410142,-4.366935151520522,-4.250386428833011,-10.385744328788505,1.8849714711224834,-7.318065378810758,-1.1827074788552636,2.079418896484384,22.092865912014833,-4.6815559681534715,3.0676789499777497,2,1.7668647766113281,5.625110626220703,10.159454345703125,5.580039978027344,-27.115905761718764,4,-0.36405920026931127,-4.111121559776817,95.77107238769531,1.4583483941496442,96.34800720214844,2.586277342438913,96.31195068359376,-0.36405920026931127
5974,2020-02-24,90.957275390625,92.63399505615234,90.3442840576172,92.3996124267578,4268376.0,-0.04214921948344785,1.3962202385704785,3.478252870179536,17.596534370249458,28.517837925728337,5.748807354745864,8.542667751181654,12.701444344697961,7.8571128320967745,12.071708343707762,4.6154708862304545,-4.285106801922552,-7.625450134277344,-14.440114100100473,-0.8107861684542144,-11.032782117188901,-4.218118151365786,6.057807922363281,9.189173733780708,-15.507283705679969,3.4073319829115634,2,3.8041610717773438,7.662406921386719,14.29715347290039,9.58251953125,-21.121200561523438,0,-0.3269573640289778,1.112353673960366,94.95975494384766,-4.111121559776817,95.77107238769531,1.4583483941496442,96.34800720214844,-0.3269573640289778
5975,2020-02-25,89.4788818359375,91.3719482421875,89.22647857666016,91.22771453857422,3761172.0,-0.016253714156876375,1.106189122692701,1.2124993387992713,12.998924101512031,25.982688172015937,6.468834604692873,9.357773870071284,14.004310241776295,9.444819886257562,13.772638356509741,2.1454696655273438,-4.226925866299055,-8.378168487548834,-15.828661492226686,-0.9276754828709812,-12.103414989887767,-4.6529219852099,6.490509033203125,3.240673622838604,-15.331924539298772,3.7252465023389294,2,4.633506774902344,8.581897735595703,15.77554702758789,11.13302993774414,-22.75283813476561,1,-0.23675198939715758,1.3962202385704785,90.957275390625,1.112353673960366,94.95975494384766,-4.111121559776817,95.77107238769531,-0.23675198939715758
5976,2020-02-26,88.79377746582031,89.5870590209961,86.38687896728516,88.8388442993164,5761415.0,-0.007656604061876293,3.152043831385767,0.02576966534771816,16.644768695866162,25.080384633329302,6.244830496340754,9.252054566907304,14.448834464860482,10.256946819523478,15.369257415935769,3.2001800537109375,-4.187694429183452,-8.26007232666015,-15.991099798026084,-0.5290448552942166,-12.125586062343118,-4.394558590977184,5.827030944824216,22.64633253413349,3.0843084885114003,3.8655137356829647,2,3.0874977111816406,7.847202301025391,16.487693786621094,12.764667510986328,-19.922264099121094,2,-0.22385791215923734,1.106189122692701,89.4788818359375,1.3962202385704785,90.957275390625,1.112353673960366,94.95975494384766,-0.22385791215923734
5977,2020-02-27,87.17115020751953,87.91935729980469,85.160888671875,86.99085235595703,6076933.0,-0.018274110017736156,2.290330800382218,-4.000677162688336,15.227763173183305,23.638452351638403,7.14011516501688,10.187181015804526,15.787304697921087,12.02695029242112,17.577359536890125,3.6328887939453125,-4.432634873672299,-9.114656066894526,-17.572120057738317,-0.6571920760507339,-13.343388062316421,-4.88592407147263,5.802872314453126,18.598890937479705,-2.236319111325937,4.228731995421898,2,4.097129821777344,8.856834411621094,18.11482810974121,15.171566009521484,-18.36273956298828,3,-0.20651501610798884,3.152043831385767,88.79377746582031,1.106189122692701,89.4788818359375,1.3962202385704785,90.957275390625,-0.20651501610798884
5978,2020-02-28,84.01603698730469,84.88143920898438,81.95169830322266,83.79969024658203,9857623.0,-0.036194465860594716,2.009258787619947,1.1999407582938388,12.586667941626828,21.623455621746466,9.379412567185156,12.683377494405065,18.618645467318416,15.305967947123037,19.241091435142998,5.219451904296875,-4.855547778583599,-11.438623428344727,-21.25314097333802,-1.624105883351433,-16.345882200841373,-6.53136465584808,7.395358764648435,19.324858050923115,-2.9153296325723304,4.90725877249665,2,5.467353820800781,10.407352447509766,21.20233154296875,18.425838470458984,-10.096343994140625,4,-0.21727464664030183,2.290330800382218,87.17115020751953,3.152043831385767,88.79377746582031,1.106189122692701,89.4788818359375,-0.21727464664030183
5979,2020-03-02,82.6097640991211,85.86402893066406,81.49195098876953,83.82672882080078,6949694.0,-0.01673814831799425,-1.5326359333359851,-5.625066121239906,6.796060661960169,19.526646957564,9.48847132616585,13.385810821989821,19.616519685261608,16.81310475686894,20.526204545668055,4.372077941894531,-4.945375606131066,-11.962367630004877,-23.049223506928286,-0.8755117530814687,-17.50579556846658,-6.418939691543173,6.909692163085936,11.313901023250354,-9.767939102096003,5.543427938461703,3,6.6437530517578125,10.727367401123047,22.7708683013916,21.193313598632812,-6.4544525146484375,0,-0.17874297400577255,2.009258787619947,84.01603698730469,2.290330800382218,87.17115020751953,3.152043831385767,88.79377746582031,-0.17874297400577255
5980,2020-03-03,82.9252700805664,85.16990661621094,82.2762222290039,83.06950378417969,5803331.0,0.003819233535962585,-3.012515273817899,0.11851921509623221,7.736619020621916,17.080488096090534,7.905743366322312,12.205861182756436,18.93610271909253,16.622911927987985,22.3203354054321,2.8936843872070312,-5.192699877556137,-10.700779724121091,-22.38691961087126,0.9853601626290782,-16.543849667496175,-4.857709780746006,4.988685126953129,17.70599090328187,1.3855451492415192,5.843069943375084,3,6.3282470703125,10.411861419677734,22.374229431152344,21.382625579833984,-9.113754272460938,1,-0.15784326344367616,-1.5326359333359851,82.6097640991211,2.009258787619947,84.01603698730469,2.290330800382218,87.17115020751953,-0.15784326344367616
5981,2020-03-04,82.89823150634766,83.34896087646484,82.05085754394531,82.82611083984375,4411473.0,-0.0003260595255520915,1.666661442374754,-0.5000264480296218,8.74044824720066,14.434079648302754,6.5087610975909485,11.265579147708308,18.629915576439345,16.761697044986562,24.88361979840593,1.2981033325195312,-5.628313492743629,-9.747030258178711,-21.583988622626464,2.089928106269042,-15.665509440402587,-3.8285510759548345,3.7313228574218726,21.879440158679476,4.431591195677694,5.918479182223875,3,5.832439422607422,10.438899993896484,22.266048431396484,21.409664154052734,-9.573501586914062,2,-0.19508483487898576,-3.012515273817899,82.9252700805664,-1.5326359333359851,82.6097640991211,2.009258787619947,84.01603698730469,-0.19508483487898576
5982,2020-03-05,81.20348358154297,83.4481201171875,80.31104278564453,83.29486846923828,4642410.0,-0.020443716277287693,1.6165334589049813,-28.998413202158044,8.131262852699749,11.828783229435587,6.615473448174129,12.268794794777833,19.94860011432091,18.55155453549932,26.73111978807593,3.1370773315429688,-6.000570976653648,-10.603420639038092,-23.202813665239162,1.995972387162979,-16.903117152138634,-4.303724125937549,4.398550107226555,16.07136723542642,-2.8188435366530165,6.299696513100537,3,5.269035339355469,10.921184539794922,23.789518356323242,23.663318634033203,-6.5716400146484375,3,-0.1518650391699049,1.666661442374754,82.89823150634766,-3.012515273817899,82.9252700805664,-1.5326359333359851,82.6097640991211,-0.1518650391699049
5983,2020-03-06,78.57122039794922,80.29300689697266,78.02133178710938,79.32844543457031,6328163.0,-0.03241564360906368,-1.4466045743443947,0.36206871393029383,1.8139197080722198,10.075159378082562,7.463405175610021,14.124324930041695,22.146116164652256,21.226586918366735,28.730315119680338,3.1821517944335938,-6.675281991595028,-12.282840728759766,-25.872127221491695,1.3064457639721638,-19.07748397512573,-5.488197482393801,5.972615110195306,7.011473231396613,-8.760724592763497,6.794643246365963,3,6.125419616699219,11.984909057617188,26.070213317871094,26.475872039794922,-7.7525482177734375,4,-0.12425427152551627,1.6165334589049813,81.20348358154297,1.666661442374754,82.89823150634766,-3.012515273817899,82.9252700805664,-0.12425427152551627
5984,2020-03-09,72.55848693847656,74.96538543701172,71.24235534667969,72.11676788330078,10740385.0,-0.07652590132900106,-2.399182917187647,-0.5833392106880535,1.4374960615477335,8.790556262530973,11.836547499211264,19.144138446984186,27.663288444055425,27.246840316077893,31.101835974290182,7.328865051269531,-7.650516306330545,-17.04209442138672,-32.49724380613942,-1.5869450366340203,-24.769669113763072,-9.314519729010371,10.889633178710938,9.449842016924567,-5.6346594609340315,7.72757469237635,3,7.856220245361328,14.608154296875,31.181488037109375,31.70433807373047,-2.4339447021484517,0,0.018760121828914178,-1.4466045743443947,78.57122039794922,1.6165334589049813,81.20348358154297,1.666661442374754,82.89823150634766,0.018760121828914178
5985,2020-03-10,72.09873962402344,76.16432189941406,71.98155212402344,73.49600219726562,9524718.0,-0.006336230727122971,-4.127081950042551,-3.1632381643263034,1.2680966101091968,7.082037141891308,10.696506755077621,18.45867509281655,27.590990923035548,27.70143492078583,33.979858890328444,4.182769775390625,-8.684867751745642,-16.17399139404297,-32.86718269721881,0.5191999091328654,-24.52058704563089,-7.827395742455053,8.908227539062494,7.016227933648116,-6.970278898608317,8.346595651587917,3,7.48211669921875,15.067901611328125,31.325721740722656,31.84857177734375,0.47777557373046875,1,0.05626411753663385,-2.399182917187647,72.55848693847656,-1.4466045743443947,78.57122039794922,1.6165334589049813,81.20348358154297,0.05626411753663385
5986,2020-03-11,71.8553466796875,74.3974609375,71.31446838378906,73.01823425292969,7632725.0,-0.003375828004832937,-1.7469766493321097,0.8322613054351269,1.2853275481057551,5.532877627993802,9.258093030507666,17.477440453870884,27.337945088235372,27.92611680117588,37.07824135970705,3.0829925537109375,-9.198177786200475,-15.071054458618164,-32.52163057810603,2.379521660869699,-23.796342518362096,-6.3457663988742326,7.198698120117186,5.022146047652444,-9.290018814861014,8.725288059743933,3,6.697845458984375,15.311294555664062,31.569114685058594,32.09196472167969,1.108795166015625,2,0.027223710117746158,-4.127081950042551,72.09873962402344,-2.399182917187647,72.55848693847656,-1.4466045743443947,78.57122039794922,0.027223710117746158
5987,2020-03-12,62.73257446289063,69.06983947753906,62.73257446289063,68.51093292236328,13475422.0,-0.12696024218578783,-1.1934482116662581,4.968974295049265,0.9602049229716272,4.24104840369878,16.259559183620773,25.22618333538926,35.78700709804294,37.00284825097034,39.774171974309894,9.122772216796868,-9.797656676370295,-22.500434494018542,-42.399577487397046,-2.6012915006400377,-32.45000599070779,-12.550862997329297,14.759132446289051,0.0,-12.777394290184574,9.94957149668925,3,11.565727233886712,18.664722442626946,40.53863906860351,41.0614891052246,7.166603088378899,3,0.16884617835680782,-1.7469766493321097,71.8553466796875,-4.127081950042551,72.09873962402344,-2.399182917187647,72.55848693847656,0.16884617835680782
5988,2020-03-13,62.73257446289063,68.40275573730469,61.26319885253906,64.61663055419922,11643903.0,0.0,-1.9607473087236114,0.32605386192682334,1.0933917406276237,3.6074185235507197,14.441705318105754,23.815317030729595,35.165665959820764,36.94410535337354,42.50300048879819,7.139556884765625,-10.714078471907044,-20.82957878112793,-42.410008343582554,0.7508507813266974,-31.619793562355248,-10.039363999900608,11.80730595703124,9.86083804374544,-3.231212531665358,10.790214781227313,3,10.483978271484368,17.48831939697265,39.00165176391601,39.95269393920898,8.491752624511712,4,0.18968246092056829,-1.1934482116662581,62.73257446289063,-1.7469766493321097,71.8553466796875,-4.127081950042551,72.09873962402344,0.18968246092056829
5989,2020-03-16,59.424217224121094,61.72294235229492,56.41334533691406,59.04560470581055,12226983.0,-0.052737469601643605,1.1340554795334414,-0.20095607559516895,1.0281864917567844,2.8620371314545943,15.774144001399819,25.449409601156347,37.817120916999016,40.142650945700055,45.64860384588832,6.31922912597657,-11.65086091325648,-22.246673583984375,-45.35240729865613,0.8590601306873822,-33.79954044132026,-10.69380672664849,12.46032688232421,15.244167181705809,0.868558425121357,11.55286685733588,3,10.506515502929688,18.371749877929688,42.14774703979492,43.17090606689453,12.845802307128906,0,0.19174766599078596,-1.9607473087236114,62.73257446289063,-1.1934482116662581,62.73257446289063,-1.7469766493321097,71.8553466796875,0.19174766599078596
5990,2020-03-17,60.98374557495117,62.57932662963867,57.2426872253418,62.44411087036133,8742786.0,0.02624398643651027,5.166685033434865,-3.857150053903739,5.941154493417429,2.551004492145346,12.04115566603538,22.24815037884906,35.583763091221996,38.46312867392935,48.71068645148966,5.336639404296875,-12.248201082272985,-18.920734977722162,-42.70529060196728,4.863820646522953,-30.81301278984472,-7.028457165599605,7.806558777587881,25.413539033791587,11.584938628938769,11.89227781212256,3,8.94698715209961,16.81222152709961,40.588218688964844,41.61137771606445,9.726749420166016,1,0.1498890659338492,1.1340554795334414,59.424217224121094,-1.9607473087236114,62.73257446289063,-1.1934482116662581,62.73257446289063,0.1498890659338492
5991,2020-03-18,54.88086318969727,59.0275764465332,54.30392837524414,58.59487533569336,8766555.0,-0.10007391851248693,1.0629922046938438,2.5432076191272226,5.20259663583856,2.2255971347163253,15.367929533911017,26.44076426054297,40.9140576866612,44.40240196992212,52.18232731263792,6.679817199707031,-12.858171224039737,-22.95026016235351,-47.900378041128015,1.9998577164210047,-35.42531910174076,-10.475201222966255,11.434049359716788,3.907207692476658,-8.93306677434045,12.475058939387257,3,12.417604446411126,21.860395431518548,46.28995132446288,47.62411499023437,18.813465118408196,2,0.3224375671149906,5.166685033434865,60.98374557495117,1.1340554795334414,59.424217224121094,-1.9607473087236114,62.73257446289063,0.3224375671149906
5992,2020-03-19,54.88987731933594,58.14414596557617,52.978782653808594,54.763671875,6102553.0,0.0001642490499376148,-1.7951222029559903,-0.0339808916543243,5.727590944809194,2.6604494943537667,12.553984927572785,24.46640374052805,40.077108293133875,44.22673075465326,55.97269856108695,5.165363311767578,-13.641322199447686,-20.897186279296875,-46.352245575421165,4.557873016827415,-33.62471592735902,-8.16965663123473,9.022838395244136,12.390417534975127,0.35509846794146505,12.727529648062143,3,9.68167495727539,21.098663330078125,46.069095611572266,47.6151008605957,21.626014709472656,3,0.32928229045249124,1.0629922046938438,54.88086318969727,5.166685033434865,60.98374557495117,1.1340554795334414,59.424217224121094,0.32928229045249124
5993,2020-03-20,60.3887825012207,62.18268585205078,57.9458236694336,58.18020629882813,9674299.0,0.10018067903292027,-2.1649770819649357,17.499848869544135,19.961002036842203,4.718616824942041,4.6987943278301145,17.122617653883083,33.866842049796375,38.58252827277403,58.76342794222372,7.292808532714844,-14.572528000136089,-13.669732475280767,-38.32554237438367,10.986077423822131,-25.99763742483222,-1.3418275257293146,-7.409999847412109,77.18312489445609,62.369132269867904,12.32790494955145,3,4.182769775390625,14.788444519042969,40.28172302246094,41.827728271484375,18.813465118408203,4,0.15748612003986984,-1.7951222029559903,54.88987731933594,1.0629922046938438,54.88086318969727,5.166685033434865,60.98374557495117,0.15748612003986984
5994,2020-03-23,61.21812438964844,63.64305114746094,56.79195785522461,57.69341659545898,6625998.0,0.013733376532487185,-1.5719126023464043,1.595918578843289,21.05769846977647,6.917461476016182,2.3374622076739087,14.704990029816301,32.328084216144646,37.60087313651374,60.19215503068776,6.851093292236328,-15.427420260243181,-11.353433036804205,-35.29482744826518,12.587961374656764,-23.324130242534693,0.6172641689262832,-8.239341735839844,77.26119931005225,60.218283747365916,11.970697205730485,3,2.4699974060058594,13.959102630615234,39.27208709716797,40.818092346191406,15.117477416992188,0,0.1634516378526274,-2.1649770819649357,60.3887825012207,-1.7951222029559903,54.88987731933594,1.0629922046938438,54.88086318969727,0.1634516378526274
5995,2020-03-24,68.29457855224611,68.29457855224611,64.62564086914061,65.31976318359375,7649517.0,0.11559410277839621,1.466665811779486,0.8439892162284746,33.60986875770217,10.50907716597134,-5.962367056327473,6.282177211599404,24.59121732492447,30.406239065961444,60.90516621776019,7.0764541625976705,-15.80550167184039,-3.2177637100219556,-25.84820633916283,19.412678919118918,-14.532985024592392,8.097457604548481,-14.889225158691417,100.0,80.11672836070497,11.315221314570435,3,-7.27026748657228,6.7023544311523295,32.16859054565428,33.71459579467772,4.5433578491210795,1,0.058210198573267924,-1.5719126023464043,61.21812438964844,-2.1649770819649357,60.3887825012207,-1.7951222029559903,54.88987731933594,0.058210198573267924
5996,2020-03-25,68.91658782958984,70.76457977294922,65.93275451660156,70.04341125488281,6274730.0,0.009107740182742186,2.761404029755453,-0.3787876844953369,35.86979067045468,14.387920026802789,-7.873008972608645,4.315946224429553,23.321587213901324,29.680557773275837,60.77805424500913,4.831825256347656,-15.470348057767858,-1.6018949508666935,-22.73299071812994,19.529200816396553,-12.167442834498317,8.96365293276493,-14.61788092651367,89.60973224320313,66.38387053978632,10.565547883631622,3,-7.0449066162109375,6.080345153808594,30.636106491088867,32.93933868408203,6.355293273925781,2,0.02603012165899954,1.466665811779486,68.29457855224611,-1.5719126023464043,61.21812438964844,-2.1649770819649357,60.3887825012207,0.02603012165899954
5997,2020-03-26,69.16899871826172,69.56564331054689,66.76210021972656,67.15874481201172,5181190.0,0.003662556383319693,-1.0000000000000102,-1.7840008124851892,38.56109207464702,18.55099784169383,-7.952710745690908,2.7886858440303826,22.40183639994669,29.343314135461426,60.40483835452228,2.8035430908203267,-15.09682190905091,-0.4493764877319393,-20.073696208723618,19.174943233259746,-10.261536348227779,9.3627833727639,-13.553021985595699,88.58066106645693,60.688774075375576,9.812159860495843,3,-7.2973175048828125,5.827934265136719,30.162837982177734,32.686927795410156,5.17437744140625,3,0.0654242460307437,2.761404029755453,68.91658782958984,1.466665811779486,68.29457855224611,-1.5719126023464043,61.21812438964844,0.0654242460307437
5998,2020-03-27,65.76148223876953,68.58304595947266,65.14849090576172,67.51932525634766,5194118.0,-0.0492636375057508,-1.3021150817190663,-0.8744383045907214,41.17096280533815,23.01130632098065,-4.548705157167269,5.015651557906551,25.058434668389808,32.622867794721685,59.56312937843873,4.0205078125,-14.8481003009598,-2.9441652297973633,-21.41298767291873,15.524657213324005,-12.178576451358055,6.290245991763321,-8.933617262880858,64.19356679340807,32.56566553759171,9.234411221560684,3,-3.889801025390625,8.712604522705078,33.57035446166992,36.094444274902344,10.240577697753906,4,0.16353660872471676,-1.0000000000000102,69.16899871826172,2.761404029755453,68.91658782958984,1.466665811779486,68.29457855224611,0.16353660872471676
5999,2020-03-30,67.84384918212889,67.84384918212889,65.01326751708984,66.21221160888672,3511642.0,0.031665450237247095,2.469620596459442,-0.9282043714518764,44.696627790276295,27.317470020631635,-5.93530932237325,1.8660110378410906,22.24200144933539,30.387075615166907,59.25182082356704,2.8305816650390483,-13.341615210790621,-0.12350254058839027,-17.39367327337135,17.146668192194568,-8.75858790697987,8.511582825803089,-9.901047022475375,52.422875734953145,16.951347923300737,8.63508536639148,3,-5.972167968749986,4.962539672851577,30.81189346313478,33.3359832763672,11.78208160400392,0,0.16741972300256802,-1.3021150817190663,65.76148223876953,-1.0000000000000102,69.16899871826172,2.761404029755453,68.91658782958984,0.16741972300256802
6000,2020-03-31,69.83607482910156,71.15220642089844,67.93399810791016,68.7813720703125,5633449.0,0.0293648675744278,-1.3409827513485915,0.6464074964229326,47.58828321338687,32.026990751470336,-7.308326810429897,-1.2196344998685902,19.512681336011298,28.238209537462552,58.603003092630914,3.3083572387695455,-11.966579259773638,2.5231828689575195,-13.290972943206853,18.337338681121892,-5.383895037124674,10.430260775039706,-10.867530460384387,78.56092701980877,37.616885923968056,7.907077906082188,3,-7.770580291748047,2.3392906188964844,26.85448455810547,29.37857437133789,9.609565734863281,1,0.09306833171028428,2.469620596459442,67.84384918212889,-1.3021150817190663,65.76148223876953,-1.0000000000000102,69.16899871826172,0.09306833171028428
6001,2020-04-01,66.72604370117189,67.90695190429689,66.17615509033203,67.60947418212889,4742017.0,-0.04453330367636421,1.34146819765189,-0.8376108563243897,55.569529957855494,37.56498397514215,-2.616511451388334,0.6500223929334794,21.86857401711056,31.172213170678575,57.982956755922146,3.6599197387695312,-10.22070225504865,0.221761131286641,-13.787862166045883,14.231384428619165,-6.783050517379621,7.226572779952903,-6.539133127236589,27.900199218784216,-17.47021488570134,7.004811648666263,4,-2.7539615631103658,4.5568771362304545,29.360540390014634,31.92970275878905,12.476203918457017,2,0.09159680929933445,-1.3409827513485915,69.83607482910156,2.469620596459442,67.84384918212889,-1.3021150817190663,65.76148223876953,0.09159680929933445
6002,2020-04-02,68.87151336669922,69.547607421875,66.43757629394531,66.66294097900389,5578751.0,0.03215340737322414,-1.3389832453523067,-2.4999956819497826,58.078292400887584,41.800238460036084,-2.8721537911659425,-2.600001187327649,18.990553552078325,28.78511797502705,56.86830918085415,3.1100311279296875,-8.581653324540596,2.9838293075561495,-9.278339601888348,15.245998217000654,-3.1472551471661063,9.114913762278405,-7.588073208067605,62.848741615847025,12.450141701019625,6.131084454722252,4,-4.899431228637695,1.5775566101074219,25.38961410522461,28.36443328857422,8.744163513183594,3,0.09293200372610255,1.34146819765189,66.72604370117189,-1.3409827513485915,69.83607482910156,2.469620596459442,67.84384918212889,0.09293200372610255
6003,2020-04-03,68.80841064453125,69.74593353271484,68.21344757080078,68.62812042236328,3635787.0,-0.0009162383557913545,-2.0357199531492047,0.08163201857110235,63.501947455903164,46.51626612516127,-1.664128606806571,-3.4844549285442383,18.23784670401642,28.601760056616087,55.32061916268554,1.5324859619140625,-6.075297467010699,3.408867073059085,-7.420981176278758,14.238715322396935,-2.0060570516098437,8.823791197728013,-6.538093859672955,61.820832344281875,6.687285169610355,5.414924124668925,4,-0.9194869995117188,0.6129951477050781,24.8397216796875,27.81454086303711,7.049415588378906,4,0.0804402465235059,-1.3389832453523067,68.87151336669922,1.34146819765189,66.72604370117189,-1.3409827513485915,69.83607482910156,0.0804402465235059
6004,2020-04-06,73.91969299316406,73.9737777709961,71.67505645751953,72.02662658691406,4426648.0,0.07428281369610512,1.2973016248198668,10.500105793237696,66.88633146115815,50.21365086998971,-5.3464557857052455,-8.947261126522989,12.443417787720563,23.28937283406566,52.565571881567294,5.165367126464844,-3.454991587727676,8.452089118957517,-2.5823688166694296,19.48654705458447,2.9348601511440364,13.969318086770997,-10.761187244701752,99.30639401203464,38.744027106332275,5.517228967813477,4,-4.426170349121094,-4.498287200927734,18.0336971282959,21.098663330078125,3.7320404052734375,0,0.02817066547546343,-2.0357199531492047,68.80841064453125,-1.3389832453523067,68.87151336669922,1.34146819765189,66.72604370117189,0.02817066547546343
6005,2020-04-07,76.15531158447266,78.14753723144531,75.77669525146484,76.49786376953125,5676250.0,0.030243883609139655,-3.3114650609430387,-0.18095096079442868,80.89006189678332,55.21590322847067,-7.095986327073632,-11.45046025089026,9.52085249873187,20.83568397545173,50.30337757496655,4.22784423828125,-1.4457891282150825,10.484879112243647,-1.193160017916668,22.16291824240396,4.645859547163482,16.323898677323804,-11.698973193306287,83.35843243921884,14.983927551734595,5.839019565080158,4,-4.574909210205078,-7.080966949462891,15.140012741088867,18.63317108154297,6.211051940917969,1,0.045572910535734534,1.2973016248198668,73.91969299316406,-2.0357199531492047,68.80841064453125,-1.3389832453523067,68.87151336669922,0.045572910535734534
6006,2020-04-08,73.81151580810547,75.30793762207031,72.55848693847656,75.30793762207031,4299790.0,-0.030776524021799978,2.6747000851436993,4.3684491859506895,75.72935191334861,59.34570987721529,-4.45311829287526,-9.436408625256973,11.1084043443866,22.94412711268494,47.73218527963423,3.5968246459960938,0.5595872484198878,8.043274879455566,-3.883003795378002,19.969553554289142,2.080135542038775,14.00641421687235,-7.438409579300043,62.971512488533065,-11.968876864606585,5.963139337416787,4,-2.2311134338378906,-5.598064422607422,17.483808517456055,20.976966857910156,9.879997253417969,2,0.07633124308823191,-3.3114650609430387,76.15531158447266,1.2973016248198668,73.91969299316406,-2.0357199531492047,68.80841064453125,0.07633124308823191
6007,2020-04-09,73.3247299194336,75.58739471435547,72.48636627197266,74.60479736328125,4790520.0,-0.006594985665074549,-1.0975608497418419,0.8554188611138019,70.3661752035398,62.58962236590437,-3.704407140116018,-8.553964046801113,10.89267560587757,23.187749518658023,44.27190324207506,3.1010284423828125,1.686475594864703,7.026881217956543,-5.2668668851474365,19.320629321060522,0.8800071664045532,13.173755269508533,-5.303203350258585,51.45194500188545,-22.246188962289636,6.146874051551991,4,-1.7443275451660156,-5.111278533935547,17.709171295166016,21.355575561523438,11.7099609375,3,0.08015737264430856,2.6747000851436993,73.81151580810547,-3.3114650609430387,76.15531158447266,1.2973016248198668,73.91969299316406,0.08015737264430856
6008,2020-04-14,74.63184356689453,75.4521713256836,73.333740234375,74.49662780761719,3012294.0,0.017826368387543257,1.385793518840729,-0.10563174614527271,70.80537746662279,65.49059455216509,-4.046466308104456,-9.406165168189105,8.944780301684531,21.6391501063044,40.52982484769936,2.12744140625,2.7151427892426483,7.7390314102172795,-4.9728512303196055,20.450914050754157,1.383090089948837,14.094972730485722,-5.192675505001674,45.682439433212984,-26.426309394663527,6.355941320268439,4,-2.4699974060058594,-7.995948791503906,14.666749954223633,19.11545181274414,9.825912475585938,1,0.03998069952960215,-1.0975608497418419,73.3247299194336,2.6747000851436993,73.81151580810547,-3.3114650609430387,76.15531158447266,0.03998069952960215
6009,2020-04-15,70.81867218017578,74.7039566040039,70.33187866210939,74.64086151123047,4393158.0,-0.05109308847906058,1.214618895428593,-28.26733622975794,54.35595607256914,66.24255820318534,0.2604494396231303,-4.949335826502079,12.071854920818623,25.1948468737304,36.526851049684794,4.372077941894517,3.5034229829355468,3.356137275695801,-8.961608568474134,15.673883119865735,-2.8027356463891664,9.515010197780768,7.328865051269531,6.228438892869314,-59.77654693652227,6.158872922084969,4,1.3431739807128906,-5.255512237548828,16.80771255493164,21.783767700195312,13.557952880859375,2,0.0711557262739102,1.385793518840729,74.63184356689453,-1.0975608497418419,73.3247299194336,2.6747000851436993,73.81151580810547,0.0711557262739102
6010,2020-04-16,70.12454223632811,71.81027221679688,69.60169982910156,71.61195373535156,3750040.0,-0.009801510286463366,1.3444963676269306,0.38915170604932287,52.079451766212074,65.85477173744718,1.1172974356989442,-3.726339573614993,12.006528675085931,25.624276213542245,32.70324586978759,2.2085723876953125,4.422994404049263,2.2049674987792827,-9.774281765243899,14.184216762802464,-3.784657133232301,8.194592130790873,7.866681823730488,8.734865663042727,-52.041850947075204,5.98962463201159,4,2.1680145263672017,-4.561382293701158,13.666131973266616,19.08840942382814,16.39755249023439,3,0.10734032511387892,1.214618895428593,70.81867218017578,1.385793518840729,74.63184356689453,-1.0975608497418419,73.3247299194336,0.10734032511387892
6011,2020-04-17,72.5765151977539,74.41548919677734,72.32410430908203,72.56749725341797,5050094.0,0.03496597458222772,-7.4363401347982645,-0.006062844304927157,55.45297158442992,65.56306942450743,-0.46657786273179624,-5.043192274923669,8.786427929692266,22.913703876737628,28.288383106946657,4.290946960449233,5.14975365818637,3.772157859802249,-6.667228611763775,14.211544331368273,-1.4475353759807632,8.991851095585261,5.079127893066413,49.69874719109001,-7.248622085477791,5.21969323578301,4,0.6039772033691406,-7.013355255126953,10.797233581542969,16.636436462402344,16.127113342285156,4,0.13489003021103563,1.3444963676269306,70.12454223632811,1.214618895428593,70.81867218017578,1.385793518840729,74.63184356689453,0.13489003021103563
6012,2020-04-20,72.96414184570312,73.60417938232422,70.73754119873047,73.41487121582031,3084394.0,0.0053409377247313206,5.913011480718281,-49.981387478849406,62.759500219896545,65.48057528717337,-0.23759987716302078,-4.223872673857784,7.765809034222485,22.266818549806715,23.6772948803811,2.86663818359375,5.642496234924295,3.2560712814331083,-5.015832376408483,11.527974939274692,-0.8798805474876872,7.392023110353904,4.369343514648449,57.47300911671772,1.3826578484803633,4.135951828920793,4,0.9104766845703125,-7.400981903076172,9.895774841308594,16.248809814453125,16.26233673095703,0,0.1470225092005526,-7.4363401347982645,72.5765151977539,1.3444963676269306,70.12454223632811,1.214618895428593,70.81867218017578,0.1470225092005526
6013,2020-04-21,69.89917755126953,72.27903747558594,69.21407318115234,72.17987060546875,3996863.0,-0.042006446137817344,1.472715745804494,5.060005416567927,53.51851938923659,63.99526283473763,3.3507257363303324,-0.4320321082731766,10.160158169653414,25.052933203604752,20.429468452739158,3.7500686645507812,5.961296105941287,-0.28441276550293537,-7.29839675644854,6.729571225442669,-3.7914047609757375,3.222579229969867,7.12503638783204,12.479397417902359,-42.254177637679874,3.506991995472801,4,3.781627655029297,-4.336017608642578,7.94862174987793,15.058883666992188,19.42646026611328,1,0.21653349632851526,5.913011480718281,72.96414184570312,-7.4363401347982645,72.5765151977539,1.3444963676269306,70.12454223632811,0.21653349632851526
6014,2020-04-22,71.22432708740234,71.44969177246094,69.9622802734375,70.59330749511719,3097003.0,0.018958013277922348,1.750012342457348,-0.2766788766788767,52.432098498111245,60.83326690155185,1.7914173157506639,-1.0214773489759779,8.1659651960599,23.430203040358435,17.500959115420606,1.5505142211914062,6.0527873926994005,0.5404266357421932,-5.0674290081650355,6.148282279649422,-2.263501186211414,3.3443544576958004,5.331278406222268,38.64820464679652,-12.53140579630184,2.803927821953613,4,1.1764068603515625,-5.661167144775391,5.494396209716797,12.999046325683594,17.59648895263672,2,0.18579928370314858,1.472715745804494,69.89917755126953,5.913011480718281,72.96414184570312,-7.4363401347982645,72.5765151977539,0.18579928370314858
6015,2020-04-23,72.27001953125,72.60356140136719,70.4851303100586,71.48574829101562,2988385.0,0.014681675301255526,1.919245973337819,1.242863533593684,60.469862943433945,59.137768127116885,0.15269520070127385,-1.8488611200801728,6.416456369060171,22.071565514673466,15.728302870718997,2.1184310913085938,5.998041529916065,1.3873470306396456,-4.145234387041313,6.919928448320604,-1.3789436782008408,4.153637739480132,3.845094023626274,58.75220018774936,4.436726980349441,2.7662907088404793,4,0.13071441650390625,-6.706859588623047,1.5933303833007812,9.384193420410156,19.696891784667955,3,0.16751905711814818,1.750012342457348,71.22432708740234,1.472715745804494,69.89917755126953,5.913011480718281,72.96414184570312,0.16751905711814818
6016,2020-04-24,70.71049499511719,72.46833801269531,70.59330749511719,71.12516784667969,3140125.0,-0.02157913539041545,-4.777788226443483,-0.5287365267131017,53.551538333463476,57.26947514155285,1.370168574630668,-0.15605155043863306,7.235463186311591,23.308490190485344,14.521958362572462,1.875030517578125,5.294935503349592,-0.26187286376952557,-5.717882055851135,5.194136328312084,-2.98987745981033,2.466131732271279,4.990556137335645,34.08623266483612,-18.358779363150035,2.7280045960408024,4,1.6226272583007812,-5.147335052490234,3.1528549194335938,10.943717956542969,23.92473602294922,4,0.22361036692696268,1.919245973337819,72.27001953125,1.750012342457348,71.22432708740234,1.472715745804494,69.89917755126953,0.22361036692696268
6017,2020-04-27,73.69432830810547,73.72136688232422,71.9725341796875,72.29706573486328,2986222.0,0.042197884673192076,1.4099563686064238,-3.369554018251398,58.4793570164853,55.8999173137598,-1.7385509600289168,-2.933898061811533,3.600844556029756,20.018723625723354,13.134349537404933,3.0108718872070312,3.9215876458583665,2.4956939697265597,-3.0204292012827096,8.011817140735829,-0.262367615778075,5.253755555231194,1.6175041472693295,99.40011510206845,46.15242287850272,2.7580615855046355,4,-1.7353134155273438,-8.131168365478516,-1.6744651794433594,6.905176162719727,20.63440704345703,0,0.20366967956043847,-4.777788226443483,70.71049499511719,1.919245973337819,72.27001953125,1.750012342457348,71.22432708740234,0.20366967956043847
6018,2020-04-28,76.5158920288086,77.16494750976562,73.60417938232422,73.69432830810547,4841475.0,0.03828739314790375,-1.3723733035124281,2.019351104607354,54.89462057625195,55.95976892528011,-4.765947570801771,-5.173717127784968,0.16239512939029055,16.90769459452666,11.5282533022946,3.5607681274414062,2.877666613974668,4.779537200927734,-0.5999347037900975,10.159009105645566,2.0898012485688184,7.46927315328665,-7.30181884765625,90.98867878161319,41.76739050428195,2.6897359523589124,4,-3.3263816833496094,-9.046144485473633,-6.235845565795898,3.421039581298828,21.328536987304688,1,0.16611694918313136,1.4099563686064238,73.69432830810547,-4.777788226443483,70.71049499511719,1.919245973337819,72.27001953125,0.16611694918313136
6019,2020-04-29,79.2022476196289,79.57183837890625,76.16432189941406,76.53392028808594,3826607.0,0.03510846596167094,1.0000044779895618,0.9456909698562576,55.64839874723922,56.35631858983868,-6.85936745534633,-7.34192375710893,-3.1578038589108104,13.9577982971025,9.995268759823672,3.4075164794921875,2.2768997768643544,6.897972869873044,0.8875222413998358,12.908423498346252,3.892747555636447,9.903198184109641,-9.829156951904295,95.93262206205978,48.92147887247521,3.005225314236604,4,-4.809291839599609,-11.020349502563477,-9.327857971191406,0.7346839904785156,18.263565063476577,2,0.12781695598301424,-1.3723733035124281,76.5158920288086,1.4099563686064238,73.69432830810547,-4.777788226443483,70.71049499511719,0.12781695598301424
6020,2020-04-30,76.33560180664062,80.22089385986328,75.95698547363281,80.04961395263672,5075612.0,-0.03619399574056825,1.1022224813476698,-1.391887757581996,54.59016034073272,56.26045067387233,-3.3738234503103115,-4.177569515270761,-0.9411570530447193,16.53119503705298,9.345237198764202,4.263908386230469,1.45289401006427,3.706350708007818,-2.443422057018026,9.856123473033662,0.6314643254948891,6.781237090520747,-6.5545612304687495,59.64417346127726,14.046654374335432,3.0748863825129242,4,-1.6181182861328125,-3.912334442138672,-6.902927398681641,3.601329803466797,20.066490173339858,3,0.16355689793372807,1.0000044779895618,79.2022476196289,-1.3723733035124281,76.5158920288086,1.4099563686064238,73.69432830810547,0.16355689793372807
6021,2020-05-04,72.83793640136719,74.51465606689453,72.30607604980469,74.2802734375,4191461.0,-0.04581958250795071,1.3113153314277501,0.38835011287933724,49.20211934508885,54.75407502111592,0.18419427815815936,-0.20926840933580593,1.8513022088555289,19.69761378559022,8.026952037573901,4.0295257568359375,1.4916410363136805,-0.09690933227538778,-5.583189433364069,5.3893707688132935,-2.8400493828197284,2.646230718268953,-2.4305046281738214,10.491809950523944,-32.945574170317485,2.743140050544343,5,1.879547119140625,-0.220855712890625,-4.827314376831055,7.098995208740234,22.12181854248047,0,0.26262379001434355,1.1022224813476698,76.33560180664062,1.0000044779895618,79.2022476196289,-1.3723733035124281,76.5158920288086,0.26262379001434355
6022,2020-05-05,75.27188110351562,75.39808654785156,73.29768371582031,74.2802734375,3006825.0,0.033415893178746714,2.3768030615248747,-0.6875006612007405,51.01168543651011,54.475537915257426,-2.109844822379415,-2.254729323549384,-1.2555066305572353,16.969121667502122,7.141903673626435,2.560150146484375,1.747098410334246,2.017016983032221,-3.211937998375987,7.245971964440429,-0.5974605076718831,4.631494473736325,-4.275641605122061,37.47155177648974,-5.447136668520784,2.614477490704103,5,-0.18029403686523438,-2.6548004150390625,-6.837574005126953,4.665050506591797,14.071784973144531,1,0.2572454631221699,1.3113153314277501,72.83793640136719,1.1022224813476698,76.33560180664062,1.0000044779895618,79.2022476196289,0.2572454631221699
6023,2020-05-06,74.34337615966797,75.59640502929688,74.00983428955078,75.36202239990234,2208883.0,-0.01233534927300084,1.1333312816093724,-1.0272674114424645,56.130437298069374,54.8864644485861,-0.5415881143319439,-0.9384102200762072,-0.9983729457079704,17.58518969521404,6.277626617127048,1.5865707397460938,1.6801356252830857,0.8117637634277344,-3.995171494400509,5.618699021255978,-1.5917038654863944,3.215231392341863,-2.7936573995862233,25.740328567944626,-20.918091555570793,2.4034676289141244,5,1.0096359252929688,-1.7262954711914062,-5.909069061279297,5.593555450439453,14.504486083984375,2,0.2688250147393332,2.3768030615248747,75.27188110351562,1.3113153314277501,72.83793640136719,1.1022224813476698,76.33560180664062,0.2688250147393332
6024,2020-05-07,76.00205993652344,76.00205993652344,73.46896362304688,73.68531036376953,2866749.0,0.02231111717731382,1.1867674808421234,-2.2743416519368465,59.89077214933748,54.82212102701983,-1.6218320115379754,-2.5645765630235644,-3.1939645321087227,15.631769391271604,6.366272480226784,2.5330963134765625,1.390235744322979,2.3663291931152344,-2.564607904046042,7.297266290276511,-0.09913935546539676,4.8317977416958655,-3.932070670454806,46.69701786466502,-4.561909076946002,2.465468548580635,5,-0.5949592590332031,-3.384979248046875,-7.82917594909668,3.9348716735839844,11.845184326171875,3,0.2873918035620677,1.1333312816093724,74.34337615966797,2.3768030615248747,75.27188110351562,1.3113153314277501,72.83793640136719,0.2873918035620677
6025,2020-05-08,79.62593078613281,81.23954010009766,77.61567687988281,78.88673400878906,5058187.0,0.04768121880691156,-1.2087898290582393,0.31906632725308814,61.41272139467311,55.695585811598676,-4.5734866258008395,-6.234765466121715,-7.276043036552579,11.7407422872256,6.740930824799535,5.237480163574219,1.7624145333535353,5.816669082641596,0.3025891685190345,11.330748996764157,3.059629125580315,8.573709039702877,-7.066887244436501,81.93747347187313,29.222047590759885,2.7570399570612825,5,-3.0198936462402344,-5.918083190917969,-12.286895751953125,0.3110008239746094,11.727989196777344,4,0.2240461332237207,1.1867674808421234,76.00205993652344,1.1333312816093724,74.34337615966797,2.3768030615248747,75.27188110351562,0.2240461332237207
6026,2020-05-11,79.44564056396484,81.23954010009766,78.7154541015625,80.58147430419922,3054212.0,-0.0022642149408866885,1.0588268239862595,-1.5365783172322682,60.56420835866999,55.927235960730314,-3.3791655455121514,-5.913949935338721,-7.543416365965186,11.623631202501656,7.460675384886193,2.5240859985351562,2.1248834847586693,5.354672622680667,-0.7082554637595564,11.41760070912089,2.3232085794605553,8.386136665900779,-6.192157297596424,77.41208793847957,24.253410874041492,3.0314640432201148,5,-2.672832489013672,-5.73779296875,-12.325210571289062,0.4912910461425781,12.845794677734375,0,0.21343463650926608,-1.2087898290582393,79.62593078613281,1.1867674808421234,76.00205993652344,1.1333312816093724,74.34337615966797,0.21343463650926608
6027,2020-05-12,79.2022476196289,79.64395904541016,78.15654754638672,78.85968780517578,2542741.0,-0.0030636412848854544,1.4264804719587783,-0.301593272253419,66.69903199812873,57.23883722982773,-2.539350104777853,-5.489079005989467,-7.707434943635178,11.555400521262158,8.220521393125983,1.4874114990234375,2.1869881989130704,4.817403793334961,-1.6457143915289834,11.280521978198905,1.5858447009029817,8.04896288576694,-5.309879806562151,73.78196474244113,14.838267358741263,3.2315590924319735,5,-2.4294395446777344,-5.363689422607422,-11.574746131896973,0.7346839904785156,13.341598510742188,1,0.1989527797228008,1.0588268239862595,79.44564056396484,-1.2087898290582393,79.62593078613281,1.1867674808421234,76.00205993652344,0.1989527797228008
6028,2020-05-13,77.61567687988281,78.61629486083984,76.86746215820312,77.9942855834961,3093092.0,-0.02003189034944619,1.1555569138757105,-1.1052338530066814,61.3658188729194,57.87410613268108,-0.8720771640905554,-3.8657018416823234,-6.453397468476737,12.819397438871562,8.890707948413981,2.3347854614257812,2.6016281283364577,3.081641387939456,-3.5412633568166285,9.70454613269554,-0.22981098443858627,6.393093760317498,-3.135535283853585,53.364293744262426,-7.8101173922374585,3.3114523723780422,5,-0.8428688049316406,-2.8891830444335938,-10.40510082244873,2.3212547302246094,15.973861694335952,2,0.15110335525292728,1.4264804719587783,79.2022476196289,1.0588268239862595,79.44564056396484,-1.2087898290582393,79.62593078613281,0.15110335525292728
6029,2020-05-14,75.85782623291016,77.4624252319336,74.14505767822266,76.62406921386719,3594252.0,-0.02264813910845731,1.7158646233795436,2.0238387909319897,56.222630658954884,58.055491723594656,0.4039576391523241,-1.8034368910152807,-5.010027265337413,14.21066288205077,8.72125890202384,3.4706192016601562,2.5993063758251225,1.0718330383300838,-5.33585088818576,7.479516964845928,-2.132008924927831,4.275675001587999,5.3817138671875,24.14226229395368,-35.796125572911876,3.2038419632579207,5,0.9149818420410156,-0.6310195922851562,-7.202661514282227,4.079105377197266,16.631935119628906,3,0.1712418699009146,1.1555569138757105,77.61567687988281,1.4264804719587783,79.2022476196289,1.0588268239862595,79.44564056396484,0.1712418699009146
6030,2020-05-15,77.6517333984375,78.43600463867188,76.38968658447266,76.57899475097656,3481963.0,0.02364828066677549,-1.8198725766432566,-1.3999980086226638,61.94167728088423,59.47099816090525,-1.3227212449437786,-3.1668794823368955,-7.114224679140875,12.080774061466144,8.48078670779726,2.5781784057617188,2.5808693884328306,2.4893806457519503,-3.6438399339294847,8.622601225433385,-0.5772296440887743,5.555990935592675,3.445917053222658,49.428210709246706,-13.211050908070945,3.066610289840719,5,-0.3831214904785156,-2.4249267578125,-8.194269180297852,2.285198211669922,16.100067138671875,4,0.13129791722669992,1.7158646233795436,75.85782623291016,1.1555569138757105,77.61567687988281,1.4264804719587783,79.2022476196289,0.13129791722669992
6031,2020-05-18,82.36636352539062,82.56468963623047,79.25633239746094,79.56282806396484,4371769.0,0.060715066111428184,1.067602007366702,2.613437548895495,64.08077865029489,60.92311962910355,-5.077564619696076,-7.494732257762578,-12.089886485706415,7.073742119083448,9.151707140854786,4.912956237792969,2.4435150579107585,6.714518356323239,-0.07707138958160442,13.506108102228083,3.3187234833708175,10.110313229275661,-8.221305847167969,97.64448004581462,38.017102964462495,3.395794872952421,5,-4.349536895751953,-6.476982116699219,-12.038990020751953,-3.285816192626953,8.91543579101561,0,0.10911682964793012,-1.8198725766432566,77.6517333984375,1.7158646233795436,75.85782623291016,1.1555569138757105,77.61567687988281,0.10911682964793012
6032,2020-05-19,83.69151306152344,84.10618591308594,81.16742706298828,84.04308319091797,4382536.0,0.016088479318676185,11.30183798284975,-0.12540241927802648,62.2461476683931,61.602643003583985,-5.680114964674843,-8.405986810718545,-13.611416105950468,5.452867483868374,9.63459001881776,2.9387588500976562,2.5933620275774416,7.503299331665033,-0.04661484798928939,15.053213511319356,3.728342241837865,11.278256421492202,-9.378062744140621,95.83708951651508,38.517047893662046,3.7749570898271627,5,-4.903938293457031,-7.031383514404297,-13.794586181640625,-4.610965728759766,8.365547180175781,1,0.1027573987562369,1.067602007366702,82.36636352539062,-1.8198725766432566,77.6517333984375,1.7158646233795436,75.85782623291016,0.1027573987562369
6033,2020-05-20,85.0346908569336,85.44935607910156,82.68187713623047,83.2588119506836,2619015.0,0.016049151775076043,1.1245731689460274,-5.051279269113084,60.432109615002524,61.66279161088009,-5.975645974600212,-9.019547455921114,-15.054556381234363,3.808697137620584,9.925701756336618,2.7674789428710938,3.275634634191505,8.08970146179199,0.1689131846509042,16.010489738933074,4.12930732322144,12.050095600362539,-10.32953111572266,96.33179161180203,42.082684003860436,3.960394138570545,5,-5.237483978271484,-7.702976226806641,-15.137763977050781,-5.954143524169922,6.76995849609375,2,0.08830696269680405,11.30183798284975,83.69151306152344,1.067602007366702,82.36636352539062,-1.8198725766432566,77.6517333984375,0.08830696269680405
6034,2020-05-21,84.45775604248047,85.5755615234375,83.64643859863281,84.19632720947266,1705791.0,-0.00678469938138293,-1.8344318895166354,0.1472109568325543,65.82366872805937,62.152896870145234,-4.551804372972612,-7.800289266932168,-14.392511062538418,4.087152961699559,10.240906045319958,1.9291229248046875,3.7584227480421646,6.851095199584961,-1.2660629275115696,14.968253326681491,2.7925161360366957,10.909674263133226,-9.1079445209961,87.83125735562216,32.849154455067875,4.058579063548268,5,-4.597446441650391,-7.062938690185547,-15.05888557434082,-5.999217987060547,9.023605346679688,3,0.10812248583949113,1.1245731689460274,85.0346908569336,11.30183798284975,83.69151306152344,1.067602007366702,82.36636352539062,0.10812248583949113
6035,2020-05-22,84.37662506103516,85.13385009765625,82.87118530273438,83.11457824707031,1961577.0,-0.0009606101943379075,-1.5876286411049503,4.827496643903578,75.93192265684074,63.86042068105309,-4.163785885335756,-7.131281746732498,-14.210636234069028,3.855939518835882,10.785138710857018,2.262664794921875,4.189715398415117,6.1646339416503935,-2.0814930144859147,14.410760897786702,2.0415704635822465,10.28769741971854,-8.208753539394536,81.02717216766432,19.573926904105633,4.123063478068152,5,-4.516315460205078,-6.981807708740234,-15.514122009277344,-6.341770172119141,10.060287475585938,4,0.09615383745954698,-1.8344318895166354,84.45775604248047,1.1245731689460274,85.0346908569336,11.30183798284975,83.69151306152344,0.09615383745954698
6036,2020-05-25,86.5220947265625,86.56716918945312,84.25942993164062,85.160888671875,1667505.0,0.025427298899136863,2.180116909878464,1.078570176340082,75.6157488281212,64.8511669954967,-5.810985286922431,-8.465479174510477,-16.2205079051882,1.431899557603245,11.460335588084952,2.3077392578125,4.46172012214808,7.519523620605469,-0.7302411606749502,15.769288401885888,3.3946412299652593,11.644406011245678,-9.601608004778129,99.1652478611949,33.245947434926535,4.124882390640209,5,-6.165981292724609,-8.631473541259766,-17.594236373901367,-8.487239837646484,7.229705810546875,0,0.08355907047090172,-1.5876286411049503,84.37662506103516,-1.8344318895166354,84.45775604248047,1.1245731689460274,85.0346908569336,0.08355907047090172
6037,2020-05-26,88.70362854003906,89.04618072509766,87.15311431884766,87.89231872558594,3029460.0,0.02521360376642412,1.5301369443962924,0.596022778226168,80.93202972140537,67.02519042310625,-7.267240078951758,-9.976394253996034,-17.94419916291278,-1.04857401238894,12.66820004029988,2.5240859985351562,4.483202928096475,8.950592422485357,0.03050794021544334,17.87067690475527,4.4905501813504,13.410634663620314,-10.818473571487814,94.61760143469891,22.64038152684242,4.4600422411349605,5,-7.108009338378906,-9.573501586914062,-19.331802368164062,-10.668773651123047,7.3559112548828125,1,0.029064997890175803,2.180116909878464,86.5220947265625,-1.5876286411049503,84.37662506103516,-1.8344318895166354,84.45775604248047,0.029064997890175803
6038,2020-05-27,89.22647857666016,91.0293960571289,88.4872817993164,88.9380111694336,2897184.0,0.005894347787419818,-3.272726106972032,0.35555764528869666,79.95099606206014,69.66167546789572,-6.671471181557635,-10.011467590520695,-17.99369135898644,-1.837540619776746,13.764779411566819,2.5421142578125,4.597874800495191,8.837913131713862,-0.8860303905693883,18.56185665399711,3.9759413705722295,13.699884892855493,-10.002000517323339,77.90057728653818,2.612990865388042,4.8619717611416275,5,-5.516937255859375,-9.104743957519531,-19.50758934020996,-11.19162368774414,6.3643035888671875,2,0.03172356132610488,1.5301369443962924,88.70362854003906,2.180116909878464,86.5220947265625,-1.5876286411049503,84.37662506103516,0.03172356132610488
6039,2020-05-28,89.32563781738281,89.83946990966797,88.5233383178711,89.71326446533203,2756926.0,0.0011113207906940925,3.1126700122778366,-1.3437450409944458,76.14187709271138,71.23947544698764,-5.206874897391259,-9.816624777325359,-17.501926347238935,-2.1971689104244945,14.40279496763847,1.316131591796875,4.595192091407654,8.430902862548834,-2.0569485542530117,18.91875427935068,3.186977154147911,13.674828570949757,-8.448471238355097,79.11603057290054,4.4767133624144435,5.243925708400924,5,-4.182773590087891,-8.82979965209961,-19.703655242919922,-12.80523681640625,7.977912902832031,3,0.027752519838846412,-3.272726106972032,89.22647857666016,1.5301369443962924,88.70362854003906,2.180116909878464,86.5220947265625,0.027752519838846412
6040,2020-05-29,88.82081604003906,89.91158294677734,88.00950622558594,88.32501220703125,4172059.0,-0.0056514768847865104,-2.376020691429577,-1.279075717912886,74.83282414332604,72.43414716843554,-3.297915971029397,-8.778564772015784,-16.450138764524993,-1.9690473337239496,14.876294405602552,1.9020767211914062,4.929753987517145,7.301820373535151,-3.5242633082413306,18.12790405531163,1.88877853264691,12.714862214423391,-6.522337334077179,67.37679367737529,-6.6262679057514475,5.4130418408882415,5,-2.7224044799804688,-8.063552856445312,-19.838869094848633,-12.742130279541016,8.64499664306642,4,0.052471318739294004,3.1126700122778366,89.32563781738281,-3.272726106972032,89.22647857666016,1.5301369443962924,88.70362854003906,0.052471318739294004
6041,2020-06-02,91.96691131591795,92.07508850097656,90.32625579833984,90.5065460205078,3777888.0,0.03542069771640777,1.0860168084050772,2.945449789185363,79.30460223901039,74.32953100961524,-5.519379923203857,-10.98109229564325,-18.804688842212713,-5.383266537772471,16.45809893871131,3.2542724609375,5.731312955394628,9.491466903686515,-1.4843120265072258,20.467245833880256,4.0035774385896445,14.979356368783385,-8.446104180792688,97.8021586246554,22.78916892744094,5.4878894650968695,6,-4.588428497314439,-10.63271331787108,-22.984964370727525,-15.888225555419908,3.4075164794922017,1,0.026857498913042566,-2.376020691429577,88.82081604003906,3.1126700122778366,89.32563781738281,-3.272726106972032,89.22647857666016,0.026857498913042566
6042,2020-06-03,94.6352310180664,94.8515853881836,91.91282653808594,92.57990264892578,3762959.0,0.029013910154951583,1.3623111078402512,1.4074070204218105,87.22394333811344,77.30640142329423,-7.232674177221767,-12.77959535146104,-20.634427887616255,-8.326491513828614,18.08373342775061,2.9387588500976562,6.3602276769292985,11.191619110107425,-0.5013279750951227,22.884566195309972,5.345145567506151,17.0380926527087,-9.745738864404927,96.83788560500889,18.298038604645114,5.8464735426012755,6,-5.773845672607422,-11.22317123413086,-25.687089920043945,-18.55654525756836,0.667083740234375,2,-0.00933511200272108,1.0860168084050772,91.96691131591795,-2.376020691429577,88.82081604003906,3.1126700122778366,89.32563781738281,-0.00933511200272108
6043,2020-06-04,94.3287353515625,95.5006332397461,93.48136138916016,94.11238861083984,3746143.0,-0.003238705746334558,-1.7316967441956477,0.10526139957534633,93.13682623069059,80.34119670136437,-6.111907524652551,-11.488077580665731,-19.65289662562536,-8.264929378091324,19.78633855817623,2.0192718505859375,6.6015767649716395,9.885855484008786,-1.9475912924976768,21.71930226051525,3.9691320957555547,15.802578872262018,-7.646066415687045,84.356187180268,-1.0206113896306874,5.91672338825323,6,-5.142826080322266,-10.42538070678711,-25.56764793395996,-18.250049591064453,3.0289077758789062,3,0.01834864462996011,1.3623111078402512,94.6352310180664,1.0860168084050772,91.96691131591795,-2.376020691429577,88.82081604003906,0.01834864462996011
6044,2020-06-05,97.84442901611328,98.2230453491211,95.06793212890624,95.4645767211914,4336595.0,0.03727065407426289,1.0114936378847517,11.000176323306414,93.64768541835497,82.30961478597706,-8.413808928463453,-14.001350164276744,-22.465520513837674,-12.004145037435364,21.862560183451553,3.8943099975585938,6.984035282637194,12.309430694580072,-0.25320665450244917,24.872068043662594,6.0281120200388045,18.59074936912134,-9.398167219463701,96.29299571452795,6.105848101896683,6.281318674541262,6,-6.603191375732422,-12.57986831665039,-27.51480007171631,-21.85588836669922,0.594963073730483,4,-0.02303296031514268,-1.7316967441956477,94.3287353515625,1.3623111078402512,94.6352310180664,1.0860168084050772,91.96691131591795,-0.02303296031514268
6045,2020-06-08,97.46581268310548,98.65574645996094,95.84318542480469,96.72661590576172,2595856.0,-0.0038695747608220588,-1.244609923464262,0.31060615775233663,90.16783455791774,83.9265132003989,-6.6863785906524384,-12.877946109078124,-21.601868354566108,-11.862733578150497,22.936712510445577,2.81256103515625,7.405510757381691,11.038820266723647,-2.268546149301244,24.346186682748538,4.385137058711194,17.6925034747361,-7.064194175961603,85.714207204311,-3.3838323038090437,6.653683208012447,6,-4.561382293701186,-11.98490142822267,-26.17838573455812,-22.28858566284181,1.532485961914034,0,-0.0016648090076282207,1.0114936378847517,97.84442901611328,-1.7316967441956477,94.3287353515625,1.3623111078402512,94.6352310180664,-0.0016648090076282207
6046,2020-06-09,96.40209197998048,97.98866271972656,95.23019409179688,97.3576431274414,3167800.0,-0.010913782728960708,1.487807227589244,-1.2926884650317452,84.28986070421377,84.29960553182205,-4.552544968766057,-11.045041592402484,-20.075524250670938,-11.035311519589342,23.983133840057352,2.7584686279296875,7.768441573127291,9.12727699279786,-4.464870738845775,22.719424724441495,2.3312031269760496,15.92335085861967,-4.349647882273189,66.57746931460248,-20.77303776913375,6.796073865821817,6,-3.0694656372070455,-10.92118072509767,-22.8317165374756,-21.22486495971681,4.561386108398423,1,0.011034207674102126,-1.244609923464262,97.46581268310548,1.0114936378847517,97.84442901611328,-1.7316967441956477,94.3287353515625,0.011034207674102126
6047,2020-06-10,94.95975494384766,97.93457794189452,94.49099731445312,96.99705505371094,2747212.0,-0.014961677765585768,-1.315155867304403,2.132068089998914,76.63277222014767,83.93091399383178,-2.379702266620953,-8.813537710786363,-18.18592280610048,-9.844665200025219,25.145252265476277,3.443580627441392,7.956244800439578,6.897064590454107,-6.550868423755119,20.344997604663334,0.17309808334948684,13.621031097558728,-1.5866503736896362,28.57138644416168,-55.261873673964686,6.723966507104615,6,-1.6271286010742188,-8.983039855957031,-21.29247283935547,-19.96282196044922,6.238105773925781,2,0.004366827313399213,1.487807227589244,96.40209197998048,-1.244609923464262,97.46581268310548,1.0114936378847517,97.84442901611328,0.004366827313399213
6048,2020-06-11,89.34366607666016,92.2012939453125,89.34366607666016,92.2012939453125,4588899.0,-0.05914177927805786,1.0,1.402654353581767,60.319874435183934,82.17291369855094,3.637253885909118,-2.396644329909762,-12.06875610316888,-4.530448991624809,26.114843510564622,5.6160888671875,7.911524496562052,0.6945762634277344,-11.826112366890214,13.215264893745683,-5.56576805173124,6.954920578586709,9.312080383300781,0.0,-79.88536561776212,6.260344315158972,6,3.9889602661132812,-3.28131103515625,-15.48933219909668,-14.346733093261719,11.746017456054688,3,0.06669357709731649,-1.315155867304403,94.95975494384766,1.487807227589244,96.40209197998048,-1.244609923464262,97.46581268310548,0.06669357709731649
6049,2020-06-12,88.84786224365234,91.2637710571289,87.89231872558594,88.46023559570312,3438011.0,-0.005549401035126467,-3.426045281771608,-0.1356463002763279,59.281430108085445,80.44498102796865,4.535069033792922,-0.925196883876481,-11.134435759990637,-4.338435402980622,27.722143505138302,3.3714523315429688,7.5138057989220925,-0.4507293701171875,-11.430446005923073,10.528987265688698,-5.9405876880201305,5.0391289477857555,9.621642608642574,8.877687867171728,-67.9359592686048,5.489858317902946,6,4.426170349121094,-2.7855072021484375,-14.862815856933594,-13.850929260253906,13.88247680664061,4,0.09577924182860165,1.0,89.34366607666016,-1.315155867304403,94.95975494384766,1.487807227589244,96.40209197998048,0.09577924182860165
6050,2020-06-15,87.84724426269531,88.77574157714844,85.4673843383789,85.79191589355469,2549338.0,-0.011262150328535503,-1.4466555702880357,5.302340228708642,52.888023374216935,77.50980559854716,6.015675194374978,0.9258769328096292,-9.762112489949118,-3.6559799313775443,28.945372351385977,3.3804779052734375,7.121490673522061,-1.961122894287115,-11.518616767722378,7.596370979148148,-6.739869831004739,2.8176240424305092,10.199173144531244,19.006525147316975,-52.708636208965956,4.778746936717631,6,4.214321136474609,-1.4468421936035156,-13.835153579711914,-13.373157501220703,16.307403564453125,0,0.12057461695069294,-3.426045281771608,88.84786224365234,1.0,89.34366607666016,-1.315155867304403,94.95975494384766,0.12057461695069294
6051,2020-06-16,91.35391998291016,92.38158416748048,89.10928344726562,90.0017318725586,4182503.0,0.03991787960620141,-1.0862047161368238,0.6578939553668206,55.46062375599818,73.98054786720103,2.6964644493965295,-1.9741666686196595,-12.748410346870699,-7.446672474671672,29.60648431834495,4.5343399047851705,7.030972918534047,1.096175003051755,-7.811048917361617,10.003398923465127,-3.357436957154931,5.549786963258441,5.937755440185541,47.216204638639056,-20.70959771842064,4.453611960206685,6,0.7076454162597656,-4.953517913818359,-16.196977615356445,-18.547531127929688,12.31393432617189,1,0.08367871530350768,-1.4466555702880357,87.84724426269531,-3.426045281771608,88.84786224365234,1.0,89.34366607666016,0.08367871530350768
6052,2020-06-17,92.29143524169922,93.40924835205078,90.957275390625,91.3719482421875,2628852.0,0.010262452437338698,-1.8041252404863386,0.6799993229290091,56.208900211862705,69.87744497622015,1.5550483227562921,-2.3551105909463956,-13.21309015068502,-8.659590922631253,30.07499736380842,2.4519729614257812,7.044256647258834,1.603694152832034,-6.78402985625992,9.991418161923988,-2.590167851713943,5.797556157378011,4.290782716313473,85.92505350850564,18.46534133901804,4.193862004545975,6,-0.22986984252929688,-5.891033172607422,-17.05110740661621,-20.116069793701172,11.286277770996094,2,0.09396367955454088,-1.0862047161368238,91.35391998291016,-1.4466555702880357,87.84724426269531,-3.426045281771608,88.84786224365234,0.09396367955454088
6053,2020-06-18,92.5438461303711,94.25662231445312,91.49815368652344,91.76859283447266,2717170.0,0.0027349329654571264,-3.1917824100911263,0.8431367668168505,56.47912371616991,65.74760478708848,1.1430263964577847,-2.125062912091778,-12.97794940443221,-9.222126644577685,30.374488879266554,2.7584686279296875,6.629202968010347,1.480647277832034,-6.504205093404693,9.46549964906876,-2.5117789077863364,5.473073463450405,3.371481810463564,80.5128022617604,13.92741845115917,3.992426185618365,6,-0.4822807312011719,-6.143444061279297,-17.238162994384766,-21.26092529296875,9.12277221679686,3,0.09351258834878129,-1.8041252404863386,92.29143524169922,-1.0862047161368238,91.35391998291016,-1.4466555702880357,87.84724426269531,0.09351258834878129
6054,2020-06-19,93.58953857421876,94.56311798095705,92.65202331542969,92.83231353759766,7364472.0,0.011299427110199822,-2.4193689297195724,0.976745330367881,59.39609644225331,62.32852277423687,-0.6366441712496567,-2.5840323005708825,-13.678664034322978,-10.530391121088797,30.68769064092038,2.0192718505859517,5.751592236323731,2.069750595092785,-5.349015299818845,9.488516490004415,-1.639632352363023,5.779133542548593,1.6989127504685513,89.29630698307997,21.868731029352418,3.709382947455815,6,-1.8615150451660298,-7.189136505126967,-17.83988761901857,-23.140468597412124,8.545837402343736,4,0.08013871072297563,-3.1917824100911263,92.5438461303711,-1.8041252404863386,92.29143524169922,-1.0862047161368238,91.35391998291016,0.08013871072297563
6055,2020-06-22,92.48976135253906,93.85997772216795,91.8947982788086,92.83231353759766,2060543.0,-0.011751070028062527,-1.5647076394593198,-0.4523783135686205,51.1205642865529,58.64304539449678,-0.35419729761547103,-0.8909543357363674,-12.311647506634387,-9.710019470600287,31.17741049966403,1.9651794433593608,4.735530794620942,0.5643165588378878,-6.053933138431148,7.182566256106924,-2.744808289796623,3.8734414074723986,2.2094259529697524,61.98350691408611,-1.5357162467681746,3.309124848634517,6,-0.7887802124023438,-4.967044830322266,-16.489953994750977,-23.068355560302734,10.312698364257812,0,0.11072120360134075,-2.4193689297195724,93.58953857421876,-3.1917824100911263,92.5438461303711,-1.8041252404863386,92.29143524169922,0.11072120360134075
6056,2020-06-23,93.75180053710938,94.94172668457031,92.38158416748048,92.9224624633789,2302661.0,0.013645177218696292,-1.6792419687733542,-2.421056148243836,47.98519603766067,55.45998137422045,-2.2704811803548637,-1.669170184676858,-13.210713380719639,-11.260780116592429,31.483938604454277,2.5601425170898295,3.31163533489395,1.4648704528808594,-4.683844244838028,7.6135851505997465,-1.6094868959785913,4.53922780174031,-8.284416198730469,70.13575873623743,10.383699803836379,3.0743573488594453,6,-3.5472450256347656,-4.7957611083984375,-17.504091262817383,-24.330394744873047,9.519416809082031,1,0.11096157332915801,-1.5647076394593198,92.48976135253906,-2.4193689297195724,93.58953857421876,-3.1917824100911263,92.5438461303711,0.11096157332915801
6057,2020-06-24,91.28179931640624,94.05829620361328,91.24574279785156,93.53545379638672,1623987.0,-0.026346173690023678,-1.418602362527596,-2.717413502847225,43.67514166347282,53.6105666218081,-0.4213757255572119,1.0581356992003492,-10.383263791082783,-9.059658575374257,31.20990010731467,2.8125534057617188,2.084434630416183,-1.134039306640645,-7.070894379425823,4.802815766144533,-4.102466843033227,1.8343882297519372,-5.624928131103502,0.9755594088015311,-53.36481032276159,2.968427536392587,6,-1.0772438049316264,-1.3702125549316264,-14.328695297241197,-22.20745468139647,7.734527587890639,2,0.13569030283619354,-1.6792419687733542,93.75180053710938,-1.5647076394593198,92.48976135253906,-2.4193689297195724,93.58953857421876,0.13569030283619354
6058,2020-06-25,92.05706024169922,92.72413635253906,89.92060089111328,90.957275390625,1956973.0,0.00849305043391757,1.303704144868206,-0.4880006499859477,36.44425748122905,51.073102996601826,-0.8619031813428393,0.5331423183642983,-10.826836563352884,-10.071793922453708,30.431789682415488,2.8035354614257812,1.0233298000789688,-0.5003074645996151,-6.249005688513989,5.248390759314759,-3.374656576556802,2.374041647357572,-6.21449194641113,42.54940900644099,-6.216378598889129,2.8743491119571876,6,-1.8525047302246094,-1.3882484436035156,-14.333208084106445,-23.514575958251953,5.589050292968736,3,0.12514686804844954,-1.418602362527596,91.28179931640624,-1.6792419687733542,93.75180053710938,-1.5647076394593198,92.48976135253906,0.12514686804844954
6059,2020-06-26,91.80464935302734,94.4369125366211,91.80464935302734,93.12078094482422,1802675.0,-0.0027418960371877743,-3.0,-1.1967173311319381,36.661005236942344,49.2701009813491,-0.1631180141746711,1.0338005363680622,-10.115903148746042,-10.054084585188662,29.753057552326556,2.63226318359375,0.1704681411725204,-0.8766689300537109,-6.435748851379529,4.682410991272107,-3.656208890716613,1.902871030609191,-5.780097889953609,37.522431012764976,-6.298245367354475,2.7795399606629085,6,0.220855712890625,-1.0411834716796875,-13.240188598632812,-22.590579986572266,9.158828735351562,4,0.1074234155202447,1.303704144868206,92.05706024169922,-1.418602362527596,91.28179931640624,-1.6792419687733542,93.75180053710938,0.1074234155202447
6060,2020-06-29,93.48136138916016,94.45494079589844,91.31786346435548,91.31786346435548,2296350.0,0.018263911990831216,-1.9000049369829641,-1.6438310107357232,43.311307106865044,47.9201769092232,-1.069000923942724,-0.29076022322354333,-11.282778071027764,-11.983463921500231,29.167260809566663,3.1370773315429545,0.06850260024003774,0.5670158386230497,-4.693393645558274,5.827425322804373,-2.063188903467605,3.1972205807137044,-7.278466421656489,70.91558038013824,28.73531149999168,2.6302047420906582,6,-1.0501976013183594,-2.7178955078125,-14.853797912597656,-24.20418930053711,6.184013366699219,0,0.09257475991792563,-3.0,91.80464935302734,1.303704144868206,92.05706024169922,-1.418602362527596,91.28179931640624,0.09257475991792563
6061,2020-06-30,94.4369125366211,94.70735168457031,93.01260375976562,93.66165924072266,1979325.0,0.010221836024434827,1.5753472302733786,0.35833327455972924,48.775347255977266,47.094226580791485,-1.722364295474776,-1.1086165188977617,-11.785923290843144,-13.199342439458661,28.18168283825181,1.6947479248046875,0.07262899480831209,1.3990669250488281,-3.883617719746198,6.681751569843854,-1.242275397348692,4.040409247446348,-8.0592409347761,94.35025637184037,48.36457760437756,2.6413423223975134,6,-2.005748748779297,-2.9793243408203125,-15.809349060058594,-25.159740447998047,6.580657958984389,1,0.08858344640324578,-1.9000049369829641,93.48136138916016,-3.0,91.80464935302734,1.303704144868206,92.05706024169922,0.08858344640324578
6062,2020-07-01,93.75180053710938,94.86961364746094,92.615966796875,93.17486572265624,1565812.0,-0.007254705613613188,-1.6595897934561432,0.7441887928828887,63.42667837255871,47.86617709816801,-0.9033069784447179,-0.5197291810388833,-10.65953507207567,-12.708640127704655,26.645935021227118,2.2536468505859375,0.365923448759105,0.7581264495849638,-4.4829293911234345,5.999182290293362,-1.8624014707692282,3.378654369939156,-7.20284783360988,77.41341222210745,24.55289638706995,2.6205279203541956,7,-1.3206367492675781,-1.6902351379394531,-14.628433227539062,-23.978824615478516,8.906425476074219,2,0.10153849584269059,1.5753472302733786,94.4369125366211,-1.9000049369829641,93.48136138916016,-3.0,91.80464935302734,0.10153849584269059
6063,2020-07-02,96.05953979492188,96.870849609375,94.18450164794922,94.70735168457031,2115100.0,0.024615412659717784,-1.2405948532593478,2.343745040994388,69.78239240690174,49.02020998312895,-2.9724889915858483,-2.8365856749674947,-12.39127574201855,-15.19387378593504,25.105072580909845,3.119049072265625,0.40248618301447436,2.979325485229495,-2.4096207998553183,8.368271770314308,0.28485234268708837,5.673798627771902,-9.342731611800957,85.38966614961231,25.851696499139067,2.694473142542404,7,-2.6638145446777344,-3.997974395751953,-15.696666717529297,-25.04705810546875,8.4556884765625,3,0.03078077529506662,-1.6595897934561432,93.75180053710938,1.5753472302733786,94.4369125366211,-1.9000049369829641,93.48136138916016,0.03078077529506662
6064,2020-07-03,95.59078216552734,96.2939224243164,95.03187561035156,96.00545501708984,1005248.0,-0.004879865450066578,1.5454559443572462,-0.30666802080864847,71.87977088951686,51.326788494569385,-2.447368517136397,-2.6828748316737148,-11.382810752439838,-14.907138317914715,23.08807399713771,1.2620468139648438,0.34580922349442744,2.6232501983642607,-2.4300402936717376,7.676540690400259,0.09660495234625444,5.149895444382267,-8.467812325356263,76.94812465909445,11.775793552939234,2.526645246018001,7,-2.195056915283203,-3.529216766357422,-13.67514419555664,-23.586692810058594,8.744155883789062,4,0.021501323899427494,-1.2405948532593478,96.05953979492188,-1.6595897934561432,93.75180053710938,1.5753472302733786,94.4369125366211,0.021501323899427494
6065,2020-07-06,97.30355072021484,98.06078338623048,96.5643539428711,97.1773452758789,1601229.0,0.01791771670747111,-1.2133450692305299,-0.304349425964086,68.70747320169991,53.62926373501819,-3.8057019607066565,-4.646659588254039,-12.558552780578111,-16.810226160191405,21.053012882023868,2.470001220703139,0.31312194340941346,4.344131851196295,-0.6791822271356835,9.367445929528273,1.8324748120303127,6.855788890362277,-9.790665689275613,86.09259552477828,17.878566906998003,2.511657039165989,7,-3.3128585815429688,-5.241985321044922,-14.484199523925781,-25.299461364746094,8.563865661621094,0,0.03761350270441577,1.5454559443572462,95.59078216552734,-1.2405948532593478,96.05953979492188,-1.6595897934561432,93.75180053710938,0.03761350270441577
6066,2020-07-07,97.46581268310548,97.8083724975586,96.49224090576172,96.76268005371094,1242921.0,0.0016675852185210616,-1.1159486062984882,5.571333575142175,67.10368898348679,56.232435659464194,-3.783615411101451,-4.9804969094819,-12.120554566153231,-17.165811043549382,19.143695443916513,1.316131591796875,0.11720415423624786,4.453207778930675,-0.7431272156883608,9.649542773549712,1.8550402816211573,7.051375276240194,-9.320053750848771,89.07271359170929,22.1448142118808,2.5981674973095203,7,-3.475120544433608,-5.404247283935561,-14.037975311279311,-25.461723327636733,9.248977661132798,1,0.02256752406000473,-1.2133450692305299,97.30355072021484,1.5454559443572462,95.59078216552734,-1.2405948532593478,96.05953979492188,0.02256752406000473
6067,2020-07-08,95.37442779541016,97.93457794189452,95.37442779541016,96.70858764648438,1933333.0,-0.02145762529570372,-2.837846183758292,-1.8974511995312167,58.34218495497135,58.665538712102226,-1.1741099264850163,-3.010819172831418,-9.537028094646146,-15.247040276864993,17.27289318620865,2.560150146484361,0.2248670101224377,2.3410892486572266,-2.8911434226401553,7.5733219199546085,-0.2750270869914573,4.95720558430591,-6.633767395915015,30.69761766048895,-33.086232587122616,2.616116335648691,7,-0.6851043701171733,-3.3128623962402344,-11.018087387084961,-22.847492218017578,10.492988586425781,2,0.05916829941355517,-1.1159486062984882,97.46581268310548,-1.2133450692305299,97.30355072021484,1.5454559443572462,95.59078216552734,0.05916829941355517
6068,2020-07-09,95.30231475830078,97.0872039794922,94.97779083251952,96.07756805419922,1780768.0,-0.0007561045321715643,-1.9620325037763753,0.5810797673713766,55.35513997735775,60.742664794370604,-0.6629645203926486,-2.6028604502621704,-9.054425888774034,-15.342516244322084,17.05066237954376,2.1094131469726847,0.33601791904121114,1.9710437774658232,-3.0509399856921817,6.993027540623828,-0.5399481041131793,4.482035659044826,-6.002446979601515,10.526263691121738,-47.96372680756299,2.510991881579005,7,-0.6129913330077983,-3.2407493591308594,-9.165592193603516,-21.387130737304688,9.465324401855455,3,0.07718502193297594,-2.837846183758292,95.37442779541016,-1.1159486062984882,97.46581268310548,-1.2133450692305299,97.30355072021484,0.07718502193297594
6069,2020-07-10,97.3576431274414,97.75428009033205,94.76143646240234,95.03187561035156,1993401.0,0.02156640554170397,-1.0880456276597825,-3.000009841163619,64.3617014092876,63.08159749463978,-2.0649119449602438,-4.203483962217604,-10.753521116081615,-17.5727436869644,17.315764308445637,2.9928436279297017,0.8440596953340389,3.6008831024169865,-1.2611378025494986,8.462904007383472,1.1698726499337369,6.031893554900236,-7.5321204122902685,78.68850184529116,19.787783314619872,2.4310104524832457,7,-2.019268035888672,-5.296077728271484,-10.813011169433594,-23.117935180664062,7.5902862548828125,4,0.07351847183352289,-1.9620325037763753,95.30231475830078,-2.837846183758292,95.37442779541016,-1.1159486062984882,97.46581268310548,0.07351847183352289
6070,2020-07-13,98.43939208984376,99.0704116821289,97.42975616455078,98.25910186767578,1588754.0,0.011111084118853976,1.2750080666917043,0.07751859153728924,63.97849755927093,64.77083641722795,-2.6478532985865115,-4.691546689410572,-11.366707461970904,-18.809907569795556,18.398292686626966,1.7127685546875,1.5412942015316844,4.153024673461928,-0.28796647506668194,8.594015821990538,1.9325290991976232,6.373520247726233,-8.11975373442786,85.35569224449647,26.724596533658946,2.220495574264306,7,-2.596202850341811,-6.170494079589858,-10.18649291992189,-20.931890487670913,6.724891662597642,0,0.05989010937909778,-1.0880456276597825,97.3576431274414,-1.9620325037763753,95.30231475830078,-2.837846183758292,95.37442779541016,0.05989010937909778
6071,2020-07-14,98.99829864501952,98.99829864501952,96.67253112792969,97.0872039794922,1965870.0,0.0056776717461404225,1.4339636953024473,10.600101561507195,75.97088762246344,66.16463744499515,-2.7845034129073554,-4.899596428735222,-11.328138650145888,-19.52313255380936,18.649065900255398,2.3257675170898295,2.3230168212324998,4.329712295532218,-0.3576196356710426,9.017044226735479,1.9860463299305877,6.673378261133848,-7.978598423466579,98.32644576883955,31.06380636778711,2.3436659656016294,7,-2.3708419799804545,-6.729400634765611,-9.805627822875962,-21.274446487426744,7.391967773437528,1,0.06938622007482342,1.2750080666917043,98.43939208984376,-1.0880456276597825,97.3576431274414,-1.9620325037763753,95.30231475830078,0.06938622007482342
6072,2020-07-15,100.9634780883789,102.04523468017578,98.89012145996094,99.1425323486328,2596123.0,0.01985063854891056,-1.7131802271989187,0.9528286445421409,77.7528102709328,67.05023942988748,-4.044443197890558,-6.51584754982045,-12.73915383916939,-21.623557670596227,18.983135972353217,3.1551132202148438,2.9155128726891206,5.8612895965576115,0.5385037951494809,11.184075397965742,3.1998966958535533,8.52268249726167,-9.299720949979886,85.14845470104807,14.15004748918814,2.661392900704065,7,-2.5601425170898438,-7.2071685791015625,-11.556709289550781,-19.322784423828125,3.9303665161132955,2,0.05696428416248622,1.4339636953024473,98.99829864501952,1.2750080666917043,98.43939208984376,-1.0880456276597825,97.3576431274414,0.05696428416248622
6073,2020-07-16,101.19786071777344,101.73873138427734,98.81800842285156,100.06201934814452,1950904.0,0.002321459539947446,1.6341502014360272,0.6237645333612682,79.30260398940406,67.87499866320829,-3.881484037183469,-6.3966082806917655,-12.375289932021872,-21.980241664364,19.156965163352623,2.9207229614257812,3.34126929530089,5.662971496582031,-0.1669826801873313,11.492925673351394,2.747994408197343,8.57794858496672,-8.495955825196745,88.36631744774809,12.590896172055523,2.9149770883846826,7,-2.794525146484375,-7.441551208496094,-11.543190002441406,-19.363353729248047,3.3173675537109375,3,0.04614282980828244,-1.7131802271989187,100.9634780883789,1.4339636953024473,98.99829864501952,1.2750080666917043,98.43939208984376,0.04614282980828244
6074,2020-07-17,101.08968353271484,101.52238464355469,100.22428131103516,100.71106719970705,2129654.0,-0.0010689671134480605,1.086951722107742,0.3333355723180714,76.30923838026528,68.71963923860444,-3.2533866460770042,-6.005641448611129,-11.711261207869569,-21.93232833005422,19.27864497538641,1.2981033325195312,3.5524220099618162,5.1797870635986385,-1.072849922405993,11.43242404960327,2.0534685705963227,8.306105556600954,-7.45344566137824,82.21470553569881,5.583941039730959,3.126318493002314,7,-2.6863479614257812,-7.3333740234375,-11.392192840576172,-19.255176544189453,6.436424255371094,4,0.03638309567218223,1.6341502014360272,101.19786071777344,-1.7131802271989187,100.9634780883789,1.4339636953024473,98.99829864501952,0.03638309567218223
6075,2020-07-20,102.73033905029295,102.98274993896484,100.15216827392578,100.78318786621094,1617054.0,0.016229702777209365,1.3088196399956438,5.14280820537637,77.38095597932913,69.86155779369804,-4.518463252436021,-7.20939114790049,-12.882366233808355,-23.600713447341732,19.771602068941956,2.8305816650390625,3.4873166318126465,6.308413696289051,-0.42377325239846186,13.040600644976564,2.9423202219452946,9.674507170632808,-8.253201498072428,95.99996614649116,20.7178866822141,3.366093474343756,7,-3.858245849609361,-8.50527191162108,-13.062145233154283,-20.895832061767564,4.218833923339844,0,0.021586518184716796,1.086951722107742,101.08968353271484,1.6341502014360272,101.19786071777344,-1.7131802271989187,100.9634780883789,0.021586518184716796
6076,2020-07-21,104.15464782714844,105.56092071533205,103.46953582763672,103.66785430908205,2899641.0,0.013864538850185237,-3.734690352612021,0.2500029386757097,82.74690068254625,72.5731928745397,-5.46934016340839,-8.23668378462962,-13.805080630675207,-25.03381189085789,20.256487607605255,2.830581665039091,3.4847455928486255,7.212580108642584,-0.2218432258659675,14.647003443151135,3.495368441388308,10.92979177589686,-8.65683678851859,79.14442859130992,3.961261861166207,3.717211667254277,7,-3.99346923828125,-6.819545745849609,-14.923664093017578,-22.320140838623047,4.11065673828125,1,0.009693623341404,1.3088196399956438,102.73033905029295,1.086951722107742,101.08968353271484,1.6341502014360272,101.19786071777344,0.009693623341404
6077,2020-07-22,103.66785430908205,104.46114349365234,102.91062927246094,103.79405975341795,1736806.0,-0.004673757035540627,1.1234496954245772,-0.2592586787868781,77.05127127034808,74.98387412931639,-4.115160695741409,-7.14047603464293,-12.804161043768843,-24.5328192236896,21.04205026987813,1.5505142211914062,3.479475563792704,6.106483840942403,-1.4057859536682002,13.618753635553006,2.3503489436371012,9.862618738247704,-6.7612079157138965,71.92509224298976,-1.8857653468227085,3.7561348973053046,7,-3.506675720214858,-5.927093505859389,-14.436870574951186,-21.25190353393556,3.7861328125,2,0.026260909203910332,-3.734690352612021,104.15464782714844,1.3088196399956438,102.73033905029295,1.086951722107742,101.08968353271484,0.026260909203910332
6078,2020-07-23,103.57771301269531,104.2267608642578,102.73033905029295,103.41545104980469,1590101.0,-0.0008695202286909121,1.0493908427894156,-1.2856970136624828,79.18314415237651,76.63070110077072,-3.0482641206885717,-6.474956992178505,-12.139193220152151,-24.37848063085268,22.25576121383039,1.4964218139648438,3.5303005960930847,5.440309906005865,-2.061621248870239,12.942241060881969,1.6893443285678131,9.191275483443917,-5.459468214252212,63.33336154462445,-9.664231489050252,3.75096557743805,7,-2.460987091064453,-5.836952209472656,-14.346729278564453,-21.161762237548828,2.9928436279296875,3,0.012706706428588399,1.1234496954245772,103.66785430908205,-3.734690352612021,104.15464782714844,1.3088196399956438,102.73033905029295,0.012706706428588399
6079,2020-07-24,101.66661834716795,102.71231079101562,101.45027160644531,102.45989990234376,1441638.0,-0.01845082894708361,-1.0588334131967565,-4.888894113221917,65.7142982758885,76.82356784706155,-0.5159166876722736,-3.9918080988237676,-9.606957986156004,-22.391195679141248,22.914544631444716,2.12744140625,3.8728612033134056,3.036116790771473,-3.9948490182525944,10.06708259979554,-0.4793661137405536,6.5515996952835,-2.5063989203603967,27.99998871548315,-41.550795357969584,3.515482904512032,7,-0.5498924255370952,-3.9258575439452983,-12.435634613037095,-19.11995697021483,2.596206665039091,4,0.02801912732642564,1.0493908427894156,103.57771301269531,1.1234496954245772,103.66785430908205,-3.734690352612021,104.15464782714844,0.02801912732642564
6080,2020-07-27,102.1353759765625,102.78443145751952,100.5488052368164,100.8733367919922,1150889.0,0.004610732972290421,-1.3396196285709574,-1.5909095280686325,66.45490292653356,75.76623621418047,-0.45289076940211714,-3.9832075176449706,-9.494153307170933,-22.785301451699837,23.62125377971457,2.235626220703111,4.354741338743835,3.0721736907958928,-3.684338688916739,9.828686070508525,-0.3060824990604232,6.450429880652209,-2.079058369361519,31.65471239732816,-33.96323932349545,3.3782561898563146,7,0.054088592529296875,-4.394615173339844,-13.071163177490234,-18.70077896118164,3.209197998046875,0,0.052780261099351744,-1.0588334131967565,101.66661834716795,1.0493908427894156,103.57771301269531,1.1234496954245772,103.66785430908205,0.052780261099351744
6081,2020-07-28,102.80245971679688,103.1990966796875,101.50435638427734,102.15340423583984,1188596.0,0.0065313681362220155,1.3500044961888187,0.5142910686866058,79.09605634122704,75.9154857775465,-0.5851396909377513,-4.207133162631692,-9.711922486747795,-23.372664666361274,24.34473593396965,1.6947402954101562,4.551743845527682,3.3209800720214844,-3.263212371175925,9.905172515218894,0.02888385042278685,6.613076293620182,-2.2536544799804688,57.603773805670066,-11.917838442396963,3.292096221598704,7,-0.6129951477050781,-5.061698913574219,-13.190610885620117,-18.867549896240234,4.579414367675781,1,0.040336712450844026,-1.3396196285709574,102.1353759765625,-1.0588334131967565,101.66661834716795,1.0493908427894156,103.57771301269531,0.040336712450844026
6082,2020-07-29,103.2712173461914,103.55968475341795,102.4418716430664,102.76639556884766,1517156.0,0.004559790015588039,1.066662905182413,0.7777790838456384,80.2739583091798,76.02341403529935,-0.7734561756274587,-4.138327679607954,-9.759374724162512,-23.731106336752603,25.2808861135411,1.1178131103515483,4.725472944652495,3.3137668609619197,-2.8918668691337643,9.519400591057604,0.2109499959140777,6.416583726009762,-2.722412109375,74.01971054416646,-2.8419595400798414,3.1028168650478394,7,-0.4146728515625,-5.53045654296875,-13.690919876098633,-19.336307525634766,2.055328369140639,2,0.0483589459635867,1.3500044961888187,102.80245971679688,-1.3396196285709574,102.1353759765625,-1.0588334131967565,101.66661834716795,0.0483589459635867
6083,2020-07-30,99.01632690429688,103.12698364257812,97.68216705322266,103.09092712402344,2772811.0,-0.041201126037190505,1.626087820458568,-8.071363801233225,55.39905263832328,73.70006006397246,3.50838500762832,0.36831953962555986,-5.1672359442382,-19.34749222907047,25.07346174381754,5.58905029296875,4.5881710676188305,-1.0889629364013729,-7.039227924873828,4.861302052071082,-4.064095430637593,1.8861695578348474,6.5445938110351705,22.699376150409336,-51.703369265627074,2.9751324942362243,7,2.6052169799804688,-1.2755661010742188,-8.958255767822266,-15.081417083740234,5.282554626464844,3,0.08521483760390836,1.066662905182413,103.2712173461914,1.3500044961888187,102.80245971679688,-1.3396196285709574,102.1353759765625,0.08521483760390836
6084,2020-07-31,97.64611053466795,99.9358139038086,97.48384857177734,98.63771057128906,2272527.0,-0.01383828720442526,-2.7260401027204693,0.2433613074039573,47.46544812257845,70.37611474655571,4.848648521141527,2.0031115643964483,-3.450140761322359,-17.759206897544132,24.830546663540186,2.45196533203125,4.192121624544228,-2.561945724487316,-8.249095012815488,3.1252035638408557,-5.405520368651409,0.28162891967677695,7.757235107421906,2.6706112218910496,-67.44071211933992,2.843574644164088,7,3.876274108886733,0.7932815551758097,-7.209426879882798,-13.711200714111314,8.059043884277358,4,0.0913958175813725,1.626087820458568,99.01632690429688,1.066662905182413,103.2712173461914,1.3500044961888187,102.80245971679688,0.0913958175813725
6085,2020-08-03,100.9634780883789,101.70267486572266,97.71822357177734,97.71822357177734,2031742.0,0.03397337114142562,-1.4555555033124727,-3.2727454586022566,55.33789687111959,67.33066987861942,1.401698286094529,-1.081451270684866,-6.372314017061456,-20.829660425951943,24.346230519938235,4.056564331054702,3.813533958872668,0.572425460815424,-4.954488109762735,6.099339031393583,-2.1910313244736557,3.3358822461045037,4.123087670898457,57.26996931082472,-8.88930038050519,2.763456785289081,8,0.0090179443359375,-2.524085998535142,-9.568992614746094,-17.028568267822266,3.1010208129882955,0,0.03267861791508442,-2.7260401027204693,97.64611053466795,1.626087820458568,99.01632690429688,1.066662905182413,103.2712173461914,0.03267861791508442
6086,2020-08-04,99.66537475585938,102.53202056884766,99.62931823730469,101.66661834716795,1750295.0,-0.012857157430563482,-1.8000029437847505,-0.6166676854067785,46.341460267929534,63.91846865612847,2.230601442785101,0.4109567787573809,-4.7551178921791575,-19.28579846438879,23.9543897229822,2.9027023315429688,3.5113848939400327,-0.835655975341794,-6.202706535630014,4.531394584946426,-3.519181255485904,1.847869304802316,5.117082315917983,35.90495396623697,-26.701761272129914,2.683525280144111,8,1.1899299621582031,-0.5769309997558594,-8.068059921264648,-15.730464935302734,6.83306884765625,1,0.05698267058807316,-1.4555555033124727,100.9634780883789,-2.7260401027204693,97.64611053466795,1.626087820458568,99.01632690429688,0.05698267058807316
6087,2020-08-05,101.01757049560548,101.45027160644531,99.71946716308594,99.86370086669922,1585424.0,0.013567357199613772,-1.4,-0.5765763018142975,49.521993246291146,60.622785222118985,0.5173303679197545,-0.5236393856359598,-5.836257319742899,-20.23621297194323,23.989747469923024,1.7848968505859375,3.0589378753639807,0.23438262939454546,-4.560732282668809,5.0294975414579,-2.163174826637132,2.6319400854262227,3.4729422361718747,62.619835950988346,3.1363933235356782,2.397557456031674,8,-0.4958038330078267,-1.9291267395019673,-9.073194503784194,-17.082660675048842,5.012115478515611,2,0.06300194666772385,-1.8000029437847505,99.66537475585938,-1.4555555033124727,100.9634780883789,-2.7260401027204693,97.64611053466795,0.06300194666772385
6088,2020-08-06,102.6582260131836,105.65106964111328,101.34209442138672,103.66785430908205,3184326.0,0.016241288614731397,-1.3663391641353304,-0.8749933879925961,53.846159602378414,59.30410314728453,-1.416422734801671,-1.6706053677115875,-7.198058968932941,-21.46146796310927,24.59379533349171,4.633499145507798,2.3758926042525843,1.5072425842285213,-2.596354806831414,5.610839975288457,-0.5445561113014463,3.559041279758489,-5.17437744140625,63.3554228234815,6.468606748998859,2.0517986955299694,8,-1.0907669067382812,-2.7404403686523438,-10.411861419677734,-18.723316192626953,2.956787109375,3,0.02599226390105147,-1.4,101.01757049560548,-1.8000029437847505,99.66537475585938,-1.4555555033124727,100.9634780883789,0.02599226390105147
6089,2020-08-07,104.51522827148438,105.65106964111328,102.67625427246094,102.76639556884766,2135746.0,0.018089171520091263,-2.0841239771725073,-1.732155001738002,54.33070632928171,57.95697019203432,-3.159065228417276,-3.1240572394039248,-8.752076155444769,-22.83522905721152,25.042504834736505,2.9928436279296875,1.913732879488407,3.0063655853271456,-0.9501039018818744,6.962835072536166,1.0281308417226427,4.9846003289316485,-6.868035278320306,85.68179238950002,32.348657773743746,1.978234743604507,8,-2.9477691650390625,-4.3089752197265625,-11.786582946777344,-20.580318450927734,0.8113174438476705,4,-0.0020700020877405523,-1.3663391641353304,102.6582260131836,-1.4,101.01757049560548,-1.8000029437847505,99.66537475585938,-0.0020700020877405523
6090,2020-08-10,104.3349380493164,105.45275115966795,104.17267608642578,104.80369567871094,1357205.0,-0.0017250139061042447,-2.227290650816972,-0.2680402926407908,50.4655450192337,54.775802267368405,-2.94349531830089,-2.613433298425676,-8.248374549161383,-22.192741311063898,25.156212129506137,1.2800750732421733,1.4040128490511563,2.5312980651855526,-1.3398372347350573,6.4024333651061625,0.5957304152252476,4.4668657151458575,-6.527667523193358,78.1437076435195,26.91575701808341,1.935567649960307,8,-2.7674789428710938,-4.128684997558594,-11.606292724609375,-20.400028228759766,1.0456924438476562,0,0.013132862253497857,-2.0841239771725073,104.51522827148438,-1.3663391641353304,102.6582260131836,-1.4,101.01757049560548,0.013132862253497857
6091,2020-08-11,105.86741638183594,106.69676208496094,104.92990112304688,104.92990112304688,2139188.0,0.014688064814829094,-2.7692420370762196,-2.0,55.38869697161135,52.0107732298608,-4.465034373774216,-3.799722273014254,-9.534389494580111,-23.15197288162966,25.713684398655612,2.3618240356445312,1.2872166797128273,3.720320510864255,-0.3181033630691843,7.758744384797694,1.7011085738975424,5.7395324478309675,-7.90326987341308,88.11364988278106,37.87188937485223,2.019211936966716,8,-3.777111053466797,-5.138317108154297,-12.841287612915039,-21.55840301513672,1.1178131103515625,1,-0.017029956355656073,-2.227290650816972,104.3349380493164,-2.0841239771725073,104.51522827148438,-1.3663391641353304,102.6582260131836,-0.017029956355656073
6092,2020-08-12,106.71479034423828,107.11143493652344,104.98399353027344,105.30851745605469,1617544.0,0.008004105430759578,-1.070179476233783,1.5,57.4105586804623,52.234273901209576,-5.333436069886801,-4.420786100075446,-10.20639304929334,-23.415496859426497,25.554915047748594,2.12744140625,1.140913569449225,4.2801288604736385,-0.1985016208467698,8.758759341794047,2.0408136198134343,6.519444101133843,-8.401339212753896,93.12495784839705,42.699328547636284,2.2393152406602024,8,-4.417148590087891,-5.778354644775391,-13.688661575317383,-22.144351959228516,0.594963073730483,2,-0.002027336042405792,-2.7692420370762196,105.86741638183594,-2.227290650816972,104.3349380493164,-2.0841239771725073,104.51522827148438,-0.002027336042405792
6093,2020-08-13,105.86741638183594,107.36384582519531,105.8133316040039,106.55252838134766,1456391.0,-0.00794054844383707,-2.909114515710205,-0.4871828258003613,60.44842252837985,53.67682661296529,-3.8130136175624756,-3.3788807660336317,-9.179998697658505,-22.071074827163216,25.44191792239243,1.5505142211914062,0.7489987329402226,3.199277114868167,-1.4897922517713056,7.888346481507639,0.8547424315484307,5.543811798187903,-7.026086222049216,68.07679537509033,14.20250274857078,2.3445346833197367,8,-3.3263816833496094,-4.804775238037109,-12.491971969604492,-21.242889404296875,0.1802978515625,3,0.0015327623723233597,-1.070179476233783,106.71479034423828,-2.7692420370762196,105.86741638183594,-2.227290650816972,104.3349380493164,0.0015327623723233597
6094,2020-08-14,104.76763916015624,106.01165771484376,104.15464782714844,105.47077941894531,1182140.0,-0.01038825031597157,1.0808035905107758,1.0263143242129853,56.347830246652315,53.78904143246893,-1.784468688427154,-2.096943771182552,-8.023628236495554,-20.488840781613746,25.042665230433602,1.8570098876953267,0.2443341141947286,1.9156021118163977,-2.8012216223488053,6.632425845981601,-0.4428097552661967,4.274013978898992,-5.244507747136822,19.10107551422088,-36.03129472484331,2.358411867082601,8,-1.2710571289062358,-3.7049980163574077,-11.39219474792479,-19.453498840332017,-3.659927368164034,4,0.008088126917768834,-2.909114515710205,105.86741638183594,-1.070179476233783,106.71479034423828,-2.7692420370762196,105.86741638183594,0.008088126917768834
6095,2020-08-17,104.94792938232422,105.93953704833984,104.47917175292969,104.47917175292969,1115913.0,0.001720857925340713,-5.230790514477303,-0.6666630498469951,55.29830035213854,54.78424588626993,-1.4976172196076476,-2.2162053624046507,-8.13185759757468,-20.293718600142483,24.258686093150278,1.4603652954101562,0.4603969390590379,1.9850128173828097,-2.823140194676128,6.793165829441747,-0.4190636886466592,4.3890893234122785,-4.797540816330738,24.718996947479532,-28.857326124555478,2.404076506029469,8,-1.4062728881835938,-2.9297409057617188,-11.24795913696289,-19.467018127441406,-3.0649642944335938,0,0.003607658914627443,1.0808035905107758,104.76763916015624,-2.909114515710205,105.86741638183594,-1.070179476233783,106.71479034423828,0.003607658914627443
6096,2020-08-18,105.1642837524414,106.35420989990234,104.35296630859376,104.677490234375,1340550.0,0.002061540150344543,-2.523808244389727,1.038475936264058,54.733998753005864,55.36335760923822,-0.9520388848144137,-2.480203391316138,-8.237859166968434,-20.139522930282766,22.90915150108807,2.0012435913085795,0.9860292309407725,2.1508853912353487,-2.7305923605980666,7.032363143068764,-0.28985348468135896,4.591624267152056,-4.436818605711778,31.460692855580596,-18.722928289082937,2.44073887591671,8,-0.8113136291503906,-3.1460952758789062,-11.108240127563477,-19.47603988647461,-3.894309997558608,1,0.0020572263985740857,-5.230790514477303,104.94792938232422,1.0808035905107758,104.76763916015624,-2.909114515710205,105.86741638183594,0.0020572263985740857
6097,2020-08-19,106.39026641845705,106.44435119628906,104.64143371582031,104.91187286376952,1051550.0,0.011657785535834853,1.2727333929619051,3.037003369641936,71.73220991888728,57.350696533294766,-1.4927349066397255,-3.680472008935638,-9.290469823302445,-20.9880949119338,21.7639784745739,1.80291748046875,1.1693144468097074,3.2407474517822408,-1.8642813970773204,8.345776300641802,0.6882330273524531,5.7932618762120285,-5.131890817450156,69.66284388402369,15.341597601327763,2.552514424429782,8,-1.3702163696289205,-3.9664192199707173,-11.942089080810561,-20.70202255249025,-4.0746002197265625,2,0.005592269798351035,-2.523808244389727,105.1642837524414,-5.230790514477303,104.94792938232422,1.0808035905107758,104.76763916015624,0.005592269798351035
6098,2020-08-20,104.8938446044922,105.32654571533205,104.08252716064452,105.18231201171876,1180130.0,-0.014065401510313658,3.3125099180112065,-0.19512220295598667,71.20253687218195,59.22534437139479,0.39577950427064934,-2.1928203622807843,-7.453438966820713,-19.064724163240072,20.54155644019727,2.3077392578125284,1.6577831759452124,1.6785190582275504,-3.4833651249564213,6.840403241411522,-0.9024230333644283,4.259461149819529,-3.1470313855502354,34.351307785987316,-25.408568491746685,2.5809420915919854,8,0.8293418884277202,-2.4699974060058736,-8.814022064208999,-17.718189239501967,-4.218833923339858,3,0.023031940745292356,1.2727333929619051,106.39026641845705,-2.523808244389727,105.1642837524414,-5.230790514477303,104.94792938232422,0.023031940745292356
6099,2020-08-21,104.51522827148438,105.75924682617188,103.07289123535156,105.1282196044922,1805704.0,-0.003609519075551293,1.8653760080727195,2.1249933879926437,62.54776822847453,60.567813616866,0.865402114912996,-1.6757686138250847,-6.715606840710265,-18.290275523777993,19.68896477002537,2.6863555908203125,2.012398896292467,1.1574722290039006,-3.981634875590231,6.296579333598032,-1.4120813232931653,3.7270257813009664,-2.3190524440421427,42.780784966870634,-16.57964852126198,2.5695535522970623,8,0.7031402587890625,-2.091381072998047,-8.435405731201172,-16.843769073486328,5.444770812988281,4,0.014662800696692235,3.3125099180112065,104.8938446044922,1.2727333929619051,106.39026641845705,-2.523808244389727,105.1642837524414,0.014662800696692235
6100,2020-08-24,107.52610778808594,107.52610778808594,105.11019134521484,105.11019134521484,1788462.0,0.028808046123007358,1.0,-3.9411918452691195,74.77273907599142,62.72159607290823,-1.838549034296591,-4.4924090019010094,-9.292619786152642,-20.91560621185863,19.422191881269335,3.0108795166015625,2.244086774028773,3.898815155029297,-1.5277752736047177,9.325405583663311,1.1855199407122967,6.612110369346297,-4.91651836082346,100.0,36.11638960194644,2.713295214317004,8,-2.2266082763671875,-5.021129608154297,-11.446285247802734,-19.76900863647461,1.1138916015625,0,-0.05969151239755843,1.8653760080727195,104.51522827148438,3.3125099180112065,104.8938446044922,1.2727333929619051,106.39026641845705,-0.05969151239755843
6101,2020-08-25,106.9491729736328,108.22924041748048,106.84099578857422,107.7063980102539,1514309.0,-0.005365532393213468,-1.851836469214583,-0.31343179887513656,69.65352213649282,64.0819253458005,-1.2203643846126369,-3.78283201858747,-8.39262497985365,-19.90290491927884,19.1035960225857,1.3882446289062642,2.332193967216355,3.114544677734358,-2.4931985703170625,8.722287925785778,0.31067305370865483,5.918416301760061,-3.876281738281236,75.17492709213346,10.6716286895944,2.803871624025709,8,-1.2981071472167827,-4.092628479003892,-10.400592803955064,-18.72331619262694,0.9308242797851562,1,-0.04737023901055504,1.0,107.52610778808594,1.8653760080727195,104.51522827148438,3.3125099180112065,104.8938446044922,-0.04737023901055504
6102,2020-08-26,108.26530456542969,108.30136108398438,106.28208923339844,106.91311645507812,1212947.0,0.012306140900419704,1.8354563277374842,-1.7857150053903403,68.98656968053572,65.03060836270672,-2.562947137546857,-4.959933960007163,-9.393965761464045,-20.80544983782532,18.560934531744216,2.0192718505859375,2.5844093062589337,4.180971908569333,-1.7562193562377786,10.118163173376445,1.2123762761657844,7.149567540972882,-4.573651428222661,99.31038105605379,33.23003743446725,2.9685956324035523,8,-2.5781784057617188,-5.372699737548828,-9.51716423034668,-18.412315368652344,-1.6053009033203125,2,-0.0646128585572795,-1.851836469214583,106.9491729736328,1.0,107.52610778808594,1.8653760080727195,104.51522827148438,-0.0646128585572795
6103,2020-08-27,107.45398712158205,108.7701187133789,107.23764038085938,108.17515563964844,1432421.0,-0.007493789881294122,-1.6562592981968935,-0.5333344617849743,60.70958891464725,65.51524821470615,-1.6795273378497342,-3.6723608331815143,-8.27893198474095,-19.580057107941272,20.014560592448877,1.5324783325195312,2.5922708370117817,2.9477714538574418,-2.663285749319087,8.55882865703397,0.14224285226917743,5.753300055445706,-3.116974871826187,76.89873544855243,12.748523080110274,2.8055286015882652,8,-1.532482147216811,-4.3270034790039205,-8.503017425537124,-17.6009979248047,-1.573989868164091,3,-0.04781880189366683,1.8354563277374842,108.26530456542969,-1.851836469214583,106.9491729736328,1.0,107.52610778808594,-0.04781880189366683
6104,2020-08-28,106.570556640625,108.28333282470705,106.39026641845705,107.77851104736328,1767878.0,-0.008221476974674347,-1.4138021606004592,1.6749960327955897,57.74999087542491,65.78765827284907,-0.5737992611765748,-2.198785025502218,-7.129499687928089,-18.365097277433563,21.456786259793404,1.89306640625,2.4546856958550336,1.6181186676025447,-3.0332421576809168,6.269479492886006,-0.707561745039186,3.9437990802442755,-1.5242473566894574,39.901482966934466,-21.55007666709362,2.3256804126417343,8,-0.6490516662597656,-3.443572998046875,-7.141813278198242,-16.717567443847656,0.7494430541992188,4,-0.055320588962986195,-1.6562592981968935,107.45398712158205,1.8354563277374842,108.26530456542969,-1.851836469214583,106.9491729736328,-0.055320588962986195
6105,2020-08-31,104.26282501220705,107.27369689941406,104.2267608642578,106.7869110107422,2171010.0,-0.021654495398762297,-1.3472145898656922,2.0895540298997655,44.72125828203528,64.67513155385235,1.8176786531485902,0.38872938482705877,-4.541643374290857,-15.77158634940163,22.030785660411162,3.046936035156264,2.2483458311284465,-0.8545803070068274,-5.129020345960598,3.419859731946943,-2.9918003264837125,1.2826397124700577,4.507293701171861,0.7937774031209894,-54.91881431213688,2.137220019476886,8,1.658679962158189,-1.1358413696289205,-4.834081649780288,-14.409835815429702,4.657173156738267,0,0.054642429567763884,-1.4138021606004592,106.570556640625,-1.6562592981968935,107.45398712158205,1.8354563277374842,108.26530456542969,0.054642429567763884
6106,2020-09-01,105.34457397460938,106.13785552978516,103.75800323486328,105.29048919677734,1841859.0,0.010375212471709583,1.9011128006956748,-0.021427470325265915,45.560755633312304,61.76719218878846,0.8540006110392966,-0.25901268765204577,-5.365607589491901,-16.520940671116676,22.30575770099809,2.379852294921875,2.2445299258850753,-0.05679130554199219,-3.475032834605912,3.3614502235219277,-1.7659120700739521,1.6523294589899677,3.334677581787105,31.65471239732825,-18.527151523974073,1.7091207645319608,9,0.5769309997558594,-2.21759033203125,-5.379461288452148,-15.491584777832031,3.895423889160142,1,0.03128234602603586,-1.3472145898656922,104.26282501220705,-1.4138021606004592,106.570556640625,-1.6562592981968935,107.45398712158205,0.03128234602603586
6107,2020-09-02,107.38187408447266,108.10304260253906,105.63304138183594,105.8854522705078,2442330.0,0.019339392936880806,-1.4684663390607189,27.668077302863853,54.55533071201151,59.917502615436184,-1.1486394329977259,-1.8920759495674702,-7.036506679356648,-18.202852220818954,22.865977142433948,2.7584686279296875,2.316256942761811,1.6622936248779325,-1.1728364610542599,4.497423710810125,0.24472858191184343,3.0798586678440216,1.1005275390624973,72.30222178924359,23.376670675271328,1.4175650429660935,9,-1.4603691101074219,-4.254890441894531,-7.41676139831543,-16.406570434570312,3.4581222534179688,2,0.004638801224063682,1.9011128006956748,105.34457397460938,-1.3472145898656922,104.26282501220705,-1.4138021606004592,106.570556640625,0.004638801224063682
6108,2020-09-03,105.32654571533205,108.463623046875,104.56932067871094,107.72442626953124,2508073.0,-0.019140365975767737,1.0093018495446502,-1.6024095157005658,51.58974759607568,58.69994476739187,1.0890473336206554,0.39358525205666695,-4.65609879067118,-15.821349828868264,22.117437318437737,3.8943023681640625,2.3477919378764938,-0.5264507293700973,-2.9805305175356125,1.927629058795418,-1.753490623452862,0.7005891647126674,-1.5685424804687642,33.333387377893374,-18.564821085659148,1.2270398940827605,9,0.9375152587890483,-2.1995620727539205,-5.027893066406264,-12.917919158935561,6.233451843261719,3,0.012660226704683586,-1.4684663390607189,107.38187408447266,1.9011128006956748,105.34457397460938,-1.3472145898656922,104.26282501220705,0.012660226704683586
6109,2020-09-04,104.29888153076172,106.60662078857422,103.1990966796875,104.62340545654295,2272133.0,-0.009756934280820473,-1.699998186423567,0.13533781956441765,48.23875662909215,55.75172449551417,2.3275635738711316,1.480095504928613,-3.3004569963703005,-14.409290580850609,21.19030381437657,3.4075241088867188,1.9152062500053262,-1.543297576904294,-4.023968976539081,0.9373738227304926,-2.7836332767216874,-0.3029618770869007,4.164741516113281,20.890480441486773,-33.022798512472214,1.2403356998173949,9,1.6857261657714844,-1.1718978881835938,-4.617729187011719,-10.934707641601562,8.141120910644517,4,0.015159469588270857,1.0093018495446502,105.32654571533205,-1.4684663390607189,107.38187408447266,1.9011128006956748,105.34457397460938,0.015159469588270857
6110,2020-09-07,105.70515441894531,106.06574249267578,104.29888153076172,104.56932067871094,1164362.0,0.013483106122943678,-1.107530600172908,-3.500000000000153,51.37866349393659,53.72118464634126,0.710546034367681,0.19156054777758413,-4.409702783499924,-15.408005266695142,20.21306686370745,1.7668609619140625,1.622925171228573,-0.20553550720214275,-2.5845377672817165,2.173466752877431,-1.3950366372419296,0.9839656228376441,2.7584686279296875,47.60271987386092,-8.772655884378146,1.1895011300397849,9,0.2794532775878906,-2.4609832763671875,-5.724266052246094,-11.583755493164062,5.5348434448242045,0,0.015276882993602525,-1.699998186423567,104.29888153076172,1.0093018495446502,105.32654571533205,-1.4684663390607189,107.38187408447266,0.015276882993602525
6111,2020-09-08,104.0644989013672,105.75924682617188,103.23516082763672,105.72318267822266,1974357.0,-0.015521055019470875,1.916649402056766,-1.4603226846503006,44.19441546505352,50.96650084462102,2.1221448483301515,1.781562165204761,-2.515765652439896,-13.404345284147595,19.013434818275346,2.5240859985351562,1.5484085930205822,-1.7560451507568189,-4.274497848544669,0.7624075470310316,-3.0152714996507513,-0.4968188018628865,4.293833618164044,16.438368075683716,-36.67590683282803,1.2592263488939266,9,1.9201087951660014,0.13521957397459516,-4.358554840087905,-9.848445892333999,8.335502624511705,1,0.046658556172745946,-1.107530600172908,105.70515441894531,-1.699998186423567,104.29888153076172,1.0093018495446502,105.32654571533205,0.046658556172745946
6112,2020-09-09,106.49844360351562,106.6787338256836,104.2267608642578,104.2267608642578,1582639.0,0.023388809131299704,-1.1587283462186762,-1.369569517080887,53.82631229642046,50.20169233148471,-0.6579796768834854,-0.7055981171718742,-4.640837386237905,-15.463636250933888,17.50137452953286,2.614234924316392,1.0281633069238865,0.6887168884277344,-1.8153808073472533,3.192814584202722,-0.5633319594597594,1.9407657363152282,1.7567041992187455,62.67129640364505,6.8868839005917195,1.2520488478874947,9,-0.667083740234375,-2.253650665283203,-6.526569366455078,-12.282390594482422,2.841552734375,2,0.02574266972821171,1.916649402056766,104.0644989013672,-1.107530600172908,105.70515441894531,-1.699998186423567,104.29888153076172,0.02574266972821171
6113,2020-09-10,106.0296859741211,107.52610778808594,105.23639678955078,106.7869110107422,1514690.0,-0.004401544412608316,1.048391445156931,-0.3333322138409601,53.59590337690984,49.74012705387192,-0.4609833887317194,-0.23616883737551575,-3.9366822177069025,-14.570208389488215,15.885410279607425,2.2897109985351562,0.6341437276248882,0.211845779418951,-2.294089803379265,2.717781362217167,-1.0411220119801499,1.4648135708180519,2.1243408061523326,65.41673278674071,7.657495581983596,1.2529677913991066,9,-0.19832611083984375,-0.9735794067382812,-6.224580764770508,-11.119510650634766,4.9303131103515625,3,0.04536758097108384,-1.1587283462186762,106.49844360351562,1.916649402056766,104.0644989013672,-1.107530600172908,105.70515441894531,0.04536758097108384
6114,2020-09-11,105.6150131225586,106.2640609741211,104.91187286376952,106.2640609741211,1535221.0,-0.00391091275761879,3.1666823396652686,0.8571399784384883,44.824217498947235,49.75156696686214,-0.21915513038720746,0.25849531344780985,-3.2714652029793427,-13.750124131928885,14.934088866457587,1.3521881103515767,0.12227593826179373,-0.24519577026367756,-2.704590300631395,2.21419876010404,-1.4748930354475362,0.9845014949201811,2.4399150557031106,55.462169932595216,2.9202736743878717,1.2296972651838585,9,0.21634674072265625,0.10817337036132812,-4.8723907470703125,-10.0557861328125,4.8449859619140625,4,0.05628919847916358,1.048391445156931,106.0296859741211,-1.1587283462186762,106.49844360351562,1.916649402056766,104.0644989013672,0.05628919847916358
6115,2020-09-14,105.32654571533205,106.8770523071289,105.07413482666016,106.37223815917969,1303755.0,-0.0027313106223998407,-1.3255736140019387,1.611117641527155,45.53571391088352,49.74878455325894,0.26381163674825814,0.6079520876949402,-2.785856068691672,-13.070503652709604,14.024999717281354,1.80291748046875,-0.20236212620308436,-0.552593994140608,-2.9881346509176296,1.8829466626364137,-1.7703643225291188,0.6651763342479029,2.631265832958178,48.73947189215268,-0.900688480973713,1.2177703283885133,9,0.5048141479492045,0.5949592590331889,-4.439689636230483,-9.767318725585952,5.413452148437472,0,0.06753716907511476,3.1666823396652686,105.6150131225586,1.048391445156931,106.0296859741211,-1.1587283462186762,106.49844360351562,0.06753716907511476
6116,2020-09-15,105.38063049316406,105.79530334472656,104.51522827148438,105.23639678955078,1939759.0,0.0005134961700745677,1.629626437006794,-0.13793128606970806,41.47120284687229,48.29499256824347,0.24069052642202848,0.6017590048055013,-2.643337002626083,-12.704248634757448,12.846181666831802,1.2800750732421875,-0.4376836610452557,-0.5093265533447209,-2.9333935571605565,1.9147404504711147,-1.7213600552526458,0.702706948563204,2.4820067577541067,34.9726674867965,-8.038187157329439,1.2120335019079196,9,0.4507293701171875,0.5408744812011719,-4.4937744140625,-9.821403503417969,3.2993698120117188,1,0.05560193883054776,-1.3255736140019387,105.32654571533205,3.1666823396652686,105.6150131225586,1.048391445156931,106.0296859741211,0.05560193883054776
6117,2020-09-16,106.9852294921875,106.9852294921875,105.00202178955078,105.34457397460938,1786692.0,0.01522669765320428,1.4175796581164786,11.374980163977783,48.67617432673222,47.97126220498309,-1.5936821218586061,-1.0076438743956544,-3.96121113082944,-13.922553110741063,11.757678005500713,1.9832077026367188,-0.22208422269363837,1.0655242919921903,-1.3986652169045612,3.529713800888942,-0.16657046245617835,2.297619046440559,0.7841369473060524,82.03587048514856,41.52244713358926,1.2320947544483751,9,-1.6226272583007812,-1.0637245178222656,-5.575527191162109,-10.903156280517578,2.0347671508789062,2,0.05061233274343557,1.629626437006794,105.38063049316406,-1.3255736140019387,105.32654571533205,3.1666823396652686,105.6150131225586,0.05061233274343557
6118,2020-09-17,107.30975341796876,107.58019256591795,105.3986587524414,105.93953704833984,1630107.0,0.003033352616259588,1.2830201484285055,0.8351639664440852,52.15562659300294,48.40646997875095,-1.7961925306700408,-1.2036032158615768,-3.987002769306315,-13.900026011950274,10.993565999366679,2.1815338134765483,-0.07782900225282674,1.2692527770996236,-1.2199282554579867,3.758433809657234,0.02466226082081846,2.5138432933784287,0.3682076263286689,91.17643398194403,48.49596515430066,1.2445905162788018,9,-1.9020767211914205,-1.3882484436035298,-5.692714691162124,-11.020343780517592,2.350250244140611,3,0.018919463098699962,1.4175796581164786,106.9852294921875,1.629626437006794,105.38063049316406,-1.3255736140019387,105.32654571533205,0.018919463098699962
6119,2020-09-18,106.04771423339844,107.8506317138672,106.04771423339844,107.23764038085938,6219007.0,-0.011760712743926649,-2.030301475962734,-0.8684220783197848,55.543113738688014,48.869186672612216,-0.29054753646592246,0.18881319081947368,-2.500996604187179,-12.33764460779227,10.74640987565191,1.8029174804687642,-0.2990602793390309,-0.06941070556641193,-2.453007107509748,2.3141856963769243,-1.261208906538073,1.122387495405249,-2.8486175537109375,45.94604486044566,-1.9488354959907568,1.1917982009716652,9,-0.5048179626464844,-0.12620925903320312,-4.245876312255859,-9.632099151611328,1.4722824096679688,4,0.0463214590393044,1.2830201484285055,107.30975341796876,1.4175796581164786,106.9852294921875,1.629626437006794,105.38063049316406,0.0463214590393044
6120,2020-09-21,101.1077117919922,106.35420989990234,100.29640197753906,106.04771423339844,3664916.0,-0.0465828280893813,1.181816932795854,4.151520203121181,39.385720664103964,48.33488725028449,4.390425880622516,4.873160277773323,2.5753139340619953,-7.077204526438138,10.003642034171238,6.057807922363281,-0.44365210427308455,-4.688493347167949,-7.8685785209613925,-1.5084081733745052,-6.278535934064678,-3.09845076027122,6.742919921875,10.739808594270924,-37.589646240788454,1.5900425868967234,9,2.9658050537109233,3.4255485534667827,1.1718997955322124,-4.692096710205092,5.4122848510742045,0,0.09249825880463813,-2.030301475962734,106.04771423339844,1.2830201484285055,107.30975341796876,1.4175796581164786,106.9852294921875,0.09249825880463813
6121,2020-09-22,101.88296508789062,102.91062927246094,101.14376831054688,101.23391723632812,2373557.0,0.007667598070989268,-3.2608551663232266,-0.13138613983715766,35.29409844374152,46.27575237776461,3.6578401287255105,3.898791892723466,1.9301696382873104,-7.468411232376624,8.991986285380946,1.8029174804687358,-0.4253796762378528,-3.6599296569824276,-7.235792096618894,-0.0840672173459609,-5.447860876800661,-1.8719984371641942,5.967666625976577,21.00231480546339,-23.291155329867262,1.787931219818235,9,2.1905517578125,2.6502952575683594,0.8969573974609375,-5.467350006103516,-1.7829666137695312,1,0.0869334021466519,1.181816932795854,101.1077117919922,-2.030301475962734,106.04771423339844,1.2830201484285055,107.30975341796876,0.0869334021466519
6122,2020-09-23,101.2699737548828,104.31690979003906,101.16180419921876,104.2267608642578,1973003.0,-0.006016622430246477,1.011488773882225,-4.555576452886966,38.24449802720034,44.57004067224133,3.8567569387493563,4.174888449409693,2.605476224463658,-6.509902064314346,8.00282860062376,3.1551055908202983,-0.6108882872447197,-3.923154449462899,-7.7382730938869315,-0.10803580503886678,-5.830713771674922,-2.015595127250876,6.429573364257834,12.887770313124694,-31.437469722287116,1.907559322212019,9,2.8035430908203267,3.263286590576186,1.9156055450439595,-4.854358673095689,-0.6299743652343608,2,0.07317101284363381,-3.2608551663232266,101.88296508789062,1.181816932795854,101.1077117919922,-2.030301475962734,106.04771423339844,0.07317101284363381
6123,2020-09-24,102.31566619873048,102.80245971679688,99.79158020019531,100.06201934814452,2274517.0,0.010325789620314385,-1.154841598322613,-0.7621944926100336,44.25885761991638,44.50722290790457,2.490756902319447,2.871744110227425,1.6279788681584648,-7.185662680728427,6.962340160792427,3.0108795166015625,-0.47791142185910473,-2.6205459594726364,-6.486321737603049,1.2452298186577764,-4.553433848537836,-0.6876580704074371,5.2358180175781115,31.31988912408799,-15.309998954813967,1.932887889065203,9,1.505439758300767,1.9651832580566264,1.4062824249267436,-5.900051116943374,-1.6156692504882812,3,0.0655259423450747,1.011488773882225,101.2699737548828,-3.2608551663232266,101.88296508789062,1.181816932795854,101.1077117919922,0.0655259423450747
6124,2020-09-25,100.67501068115234,102.60413360595705,98.8360366821289,102.53202056884766,3059301.0,-0.01603523271198226,2.765769749834124,-0.8240021666271604,35.633365597616304,43.40696198420822,3.7514902729946584,4.266836764440512,3.3226583553549887,-5.207344497085842,6.430572322464198,3.768096923828139,-0.8243644014307563,-3.9664241790771513,-8.190015548740234,0.25716719058593185,-6.078219863908686,-1.8546284942456168,6.566077374511721,24.460383470229,-21.13573190671779,2.1117956848315393,9,2.668323516845703,3.1280670166015625,3.3985061645507812,-4.259395599365234,2.7249908447265625,4,0.08924749965424272,-1.154841598322613,102.31566619873048,1.011488773882225,101.2699737548828,-3.2608551663232266,101.88296508789062,0.08924749965424272
6125,2020-09-28,109.95999908447266,110.5999984741211,104.0,105.0,5926041.0,0.09222733963969265,1.1153848505114998,-2.6709599756780964,61.72036271870975,45.65686863663461,-5.3720522998151665,-4.816388078072862,-5.852191167782266,-14.15511334646655,6.7995972600232495,9.92498779296875,-0.924263365485686,5.03370552062988,0.19407026588983456,9.873340775369925,2.6138878932598573,7.453523147999903,-11.12396240234375,94.55966109917078,43.405011391421965,2.4198176273700214,9,-5.241981506347656,-5.241981506347656,-6.138891220092773,-13.544384002685547,-3.6800003051757812,0,-0.022189909619149906,2.765769749834124,100.67501068115234,-1.154841598322613,102.31566619873048,1.011488773882225,101.2699737548828,-0.022189909619149906
6126,2020-09-29,108.63999938964844,110.87999725341795,108.63999938964844,109.86000061035156,1992445.0,-0.012004362548331593,-2.672123971283465,-0.24596803344628737,54.45475730842502,46.29893341237824,-3.9572353300623746,-3.41176792786743,-4.481037033406238,-12.499267591227891,7.421786286846818,2.239997863769517,-0.8094401353811094,3.5489345550537053,-1.5671595692228237,8.665028679330234,0.9908874929154479,6.106981617191963,-9.803962707519531,81.40148458216206,30.3939696679208,2.558047062138264,9,-3.781982421875,-3.781982421875,-4.737760543823242,-12.143253326416016,-1.1800003051757812,1,-0.019514016554606384,1.1153848505114998,109.95999908447266,2.765769749834124,100.67501068115234,-1.154841598322613,102.31566619873048,-0.019514016554606384
6127,2020-09-30,107.87999725341795,108.9800033569336,107.8000030517578,108.04000091552734,1864002.0,-0.0069956014405399,-6.37518477897993,0.13115041148661644,53.80284729025723,46.48195793429539,-3.416214179322907,-2.753718832234739,-3.6619638440914883,-11.400542903051772,7.199248404930353,1.1800003051757955,-0.7011204145801457,2.7640262603759567,-2.4036143771426453,7.931666897894559,0.1802059416166628,5.3478465791352505,-8.562202148437493,75.09125023913198,24.836237632032223,2.583820318759299,9,-3.021980285644517,-3.021980285644517,-3.6261920928954936,-11.031684875488267,2.200004577636733,2,-0.072117157743535,-2.672123971283465,108.63999938964844,1.1153848505114998,109.95999908447266,2.765769749834124,100.67501068115234,-0.072117157743535
6128,2020-10-01,106.66000366210938,108.8000030517578,106.58000183105469,108.5999984741211,1610917.0,-0.011308802580359045,-1.1142884131211013,12.124690062939987,52.078896969921416,46.09704495998799,-2.5681484220860824,-1.505912692864598,-2.392951746668018,-9.820149173807295,7.2961652019726975,2.220001220703111,-0.5404550247458388,1.4773597717285156,-3.7359271198838684,6.6906466633409,-1.1292836740776693,4.0840032175347005,-6.879720471191419,64.96174521387594,14.730674040533628,2.606643445806191,10,-1.8019866943359375,-1.8019866943359375,-2.370138168334961,-7.954681396484375,1.9799957275390625,3,-0.056441065683176306,-6.37518477897993,107.87999725341795,-2.672123971283465,108.63999938964844,1.1153848505114998,109.95999908447266,-0.056441065683176306
6129,2020-10-02,105.87999725341795,106.37999725341795,105.0199966430664,105.22000122070312,1568290.0,-0.007313016893965463,-1.5660263284797877,-0.3402050503580639,51.07991251371806,47.39639960994511,-2.0276652323875766,-0.633878894099567,-1.5103702000303514,-8.652551610300875,7.616578218839967,1.6400070190429688,-0.673654975372159,0.6182975769042827,-4.586507500106379,5.823102653914944,-1.984104961601048,3.2207001154096133,-5.655725500000003,27.32555238280044,-22.14019865059892,2.602402538505331,10,-1.021980285644517,-1.021980285644517,-1.3557529449462749,-6.534637451171861,10.60000610351564,4,-0.0489233135582513,-1.1142884131211013,106.66000366210938,-6.37518477897993,107.87999725341795,-2.672123971283465,108.63999938964844,-0.0489233135582513
6130,2020-10-05,107.31999969482422,107.63999938964844,105.91999816894531,106.1999969482422,1264709.0,0.013600325639976152,-1.0476201288822484,1.6969840590934988,53.58999512195533,49.42927701863553,-2.786850436036147,-2.0519001344810164,-2.8440614436414506,-9.721298033495344,8.088511770110928,1.760002136230483,-0.8909371271775939,1.9775577545165959,-3.305723543861305,7.260839052894497,-0.6640828946723616,4.619198403705553,-6.669498921406273,39.249194747435915,-11.552067674786471,2.6416406491889526,10,-2.4619827270507812,-2.4619827270507812,-2.795755386352539,-7.974639892578125,11.080001831054688,0,-0.036526259598325006,-1.5660263284797877,105.87999725341795,-1.1142884131211013,106.66000366210938,-6.37518477897993,107.87999725341795,-0.036526259598325006
6131,2020-10-06,108.91999816894531,109.54000091552734,106.72000122070312,107.76000213623048,1436010.0,0.01490867013297481,1.349998251598198,1.0357082036225915,53.5820891305883,51.133453807900864,-3.6695654101508524,-3.4461726414877774,-4.33847008429197,-11.012246712317932,8.337753304818902,2.8199996948242188,-1.0541878923665138,3.3347812652587834,-2.1438666196219884,8.813429150139555,0.5954573228183904,6.074105207699176,-7.860317536327372,86.28313804127295,37.803913385697676,2.7393239424403872,10,-4.061981201171875,-4.061981201171875,-4.395753860473633,-9.574638366699219,8.599998474121094,1,-0.024237967627887325,-1.0476201288822484,107.31999969482422,-1.5660263284797877,105.87999725341795,-1.1142884131211013,106.66000366210938,-0.024237967627887325
6132,2020-10-07,109.23999786376952,109.44000244140624,108.27999877929688,108.68000030517578,1516412.0,0.0029379333474450764,1.41665739489792,0.4827581670974595,53.57431162279599,52.16850425266526,-3.062141943958494,-3.7421109359694498,-4.562096259074579,-11.039357154390785,9.008464961730342,1.1600036621093608,-0.4405095675035824,3.517703247070301,-2.1895710114384457,9.224977505579048,0.6640661178159206,6.371340376324682,-7.787504566319569,93.36277061538067,48.20725678484348,2.853637129254375,10,-4.3819808959960795,-4.3819808959960795,-4.715753555297837,-9.894638061523423,4.480003356933608,2,-0.01629438680067219,1.349998251598198,108.91999816894531,-1.0476201288822484,107.31999969482422,-1.5660263284797877,105.87999725341795,-0.01629438680067219
6133,2020-10-08,110.83999633789062,111.0,108.83999633789062,109.5199966430664,1727902.0,0.01464663589719617,1.6341395335854745,2.357152588555918,58.76436533020933,54.7386153340645,-3.7166484872313106,-5.231475890235885,-5.907973255531232,-12.355635712766514,9.742303429158984,2.160003662109375,0.2953721377452183,4.877186203002935,-1.272885762590576,11.027258168596447,1.8021502202061725,7.952222185799698,-9.010402882201959,97.3243549784323,50.109666224916914,3.075035982796756,10,-3.339996337890625,-5.921977996826172,-6.315752029418945,-11.494636535644531,2.2000045776367188,3,-0.006856681089370764,1.41665739489792,109.23999786376952,1.349998251598198,108.91999816894531,-1.0476201288822484,107.31999969482422,-0.006856681089370764
6134,2020-10-09,111.55999755859376,111.76000213623048,110.37999725341795,111.0,1466245.0,0.006495861101512901,1.8749900659619863,0.4242406727740477,72.60483181699675,55.94800078942971,-3.051093498447173,-5.779579649506317,-6.316074159893063,-12.775637861143863,10.731710463544447,1.3800048828125284,1.0781265671841282,5.299938201904311,-1.3349216016591186,11.93479800546774,1.9825083001225892,8.617368103686033,-9.18017971024642,96.57526640808611,42.898308511599154,3.3174299017817166,10,-3.1699981689453267,-6.261978149414077,-6.864475250244155,-12.21463775634767,0.7400054931640341,4,-0.02617424016535752,1.6341395335854745,110.83999633789062,1.41665739489792,109.23999786376952,1.349998251598198,108.91999816894531,-0.02617424016535752
6135,2020-10-12,112.44000244140624,112.8000030517578,110.81999969482422,111.33999633789062,1258860.0,0.007888175888048687,1.175819108622038,1.9643051771116413,72.728395629521,57.978405047329275,-3.9586041785833572,-6.428953388605379,-6.9744673173311185,-13.346185405886487,11.60103084242299,1.9800033569335795,1.7514423691259822,5.824270248413072,-1.341315156012044,12.989855652838187,2.241477546200514,9.40706295062563,-9.309769850028246,94.07893911293256,34.77062947817597,3.5827927022125614,10,-3.5300025939941264,-6.621982574462876,-7.884206771850572,-13.094642639160142,-0.840003967285142,0,0.03593028128608089,1.8749900659619863,111.55999755859376,1.6341395335854745,110.83999633789062,1.41665739489792,109.23999786376952,0.03593028128608089
6136,2020-10-13,111.23999786376952,112.9000015258789,110.44000244140624,112.68000030517578,1315754.0,-0.010672399071336325,1.6170135056165336,-1.309085864891138,70.93544667239769,59.882027200900424,-2.627292419471445,-5.025112520158146,-5.520377865836949,-11.874816819470638,12.72654924452481,2.4599990844726705,2.7947126747650657,4.331297302246085,-3.096012402369823,11.758607006861993,0.6176424499381312,8.04495215455404,-7.142788226353545,64.06920616362204,-1.0650956684456787,3.7136548523079504,10,-2.279998779296861,-5.371978759765611,-6.625608444213853,-11.19600677490233,-0.11999511718747158,1,0.0643653703668523,1.175819108622038,112.44000244140624,1.8749900659619863,111.55999755859376,1.6341395335854745,110.83999633789062,0.0643653703668523
6137,2020-10-14,112.4000015258789,112.77999877929688,111.4000015258789,111.41999816894531,977599.0,0.010427936752839484,-1.7058858728579656,-0.680556732929252,71.07431032811385,61.99262868514403,-3.4405134253805585,-6.069860431025887,-6.451170610072552,-12.788789041924929,13.389376085895984,1.540000915527358,2.5402891938992695,5.220562362670904,-2.60269522607517,13.043819951416978,1.3089335682978742,9.132191157043934,-7.246456861847378,87.68474480083735,17.518302315937262,3.9116287943730357,10,-3.44000244140625,-6.531982421875,-7.307838439941406,-12.356010437011719,-2.599998474121108,2,0.04555155736371308,1.6170135056165336,111.23999786376952,1.175819108622038,112.44000244140624,1.8749900659619863,111.55999755859376,0.04555155736371308
6138,2020-10-15,109.33999633789062,111.18000030517578,107.91999816894531,111.18000030517578,2003757.0,-0.02722424507515464,2.543472942659419,-1.8775486372235326,67.0940671356382,63.771979198690715,0.044284257001919514,-3.0039710137869235,-3.245677522377548,-9.506396859696054,13.366988990139761,4.480003356933594,2.5399832813759247,2.0590450286865263,-5.823792930199787,9.94188298757284,-1.8823739507566302,6.000464008129683,-3.2568768504374077,28.51400023592891,-45.47450372278848,3.9414189794431596,10,0.07000350952148438,-3.4719772338867188,-4.301919937133789,-8.646953582763672,0.2400054931640625,3,0.040058579015103346,-1.7058858728579656,112.4000015258789,1.6170135056165336,111.23999786376952,1.175819108622038,112.44000244140624,0.040058579015103346
6139,2020-10-16,110.95999908447266,111.18000030517578,108.94000244140624,109.36000061035156,1741530.0,0.01481619536162948,1.1960753514568911,-0.8695625132166536,52.828050588688136,63.68731869499436,-0.8709269978901801,-4.466065889075651,-4.758234042757323,-10.89391794875192,13.229637709716224,2.2399978637695455,2.6639132387096396,3.4334335327148438,-4.592430966822576,11.459298032252264,-0.5794987170538661,7.446365782483554,-4.058853752408353,61.04415394208098,-9.915009845909907,4.012932249768711,10,-1.1499977111816406,-5.09197998046875,-5.516265869140625,-10.266956329345703,0.720001220703125,4,0.018745510528268783,2.543472942659419,109.33999633789062,-1.7058858728579656,112.4000015258789,1.6170135056165336,111.23999786376952,0.018745510528268783
6140,2020-10-19,110.45999908447266,112.45999908447266,109.6999969482422,111.0999984741211,1041721.0,-0.004506128371714935,-1.5555532008081698,-0.4,55.397381845233916,63.88901788551053,0.1355803173107546,-3.404017207987721,-4.148570369855719,-10.15392300273271,12.834272292394754,2.7600021362304545,2.942180407830591,2.4658191680908175,-5.059561946999963,9.991200283181598,-1.29687138945458,6.228509725636215,-2.838991009150604,51.00400006740826,-17.86451746852446,3.762690557545393,10,-0.049999237060546875,-4.59197998046875,-4.68272590637207,-8.982688903808594,1.9199981689452983,0,0.016657649669886698,1.1960753514568911,110.95999908447266,2.543472942659419,109.33999633789062,-1.7058858728579656,112.4000015258789,0.016657649669886698
6141,2020-10-20,110.73999786376952,111.36000061035156,109.16000366210938,109.5999984741211,1305059.0,0.0025348432158027734,-1.178226647127253,-1.781250745058748,58.730149858264845,64.46188880056263,0.1574564148390607,-3.1478385157993927,-4.362794754167922,-10.240096351840478,12.345881103108939,2.1999969482421875,3.3556252812457927,2.3029663085937386,-4.7348141795335295,9.340746796721007,-1.2159239354699025,5.82185655265738,-2.4855105743806405,58.024677791557146,-9.641273760444442,3.5188902440636345,10,-0.32999801635740766,-4.871978759765611,-4.863565444946275,-8.974220275878892,1.6200027465820455,1,0.007765943895082339,-1.5555532008081698,110.45999908447266,1.1960753514568911,110.95999908447266,2.543472942659419,109.33999633789062,0.007765943895082339
6142,2020-10-21,108.68000030517578,111.5,108.37999725341795,111.37999725341795,1419356.0,-0.018602109430487013,1.1224490855114382,-2.368419643693717,55.865254979590745,64.13976542827169,2.379940802941249,-0.5314861334691443,-2.2869216016024723,-8.038889851839713,12.354778952963139,3.1200027465820455,3.56180262162286,-0.12753257751464275,-6.304162114431506,6.04909695940222,-3.2158473459730743,2.960782190943789,4.220001220703125,16.740131783479846,-49.150060292383124,3.088314768458432,10,1.7299995422363281,-2.811981201171875,-2.803567886352539,-6.914222717285156,2.6800003051757812,2,0.022451255378677537,-1.178226647127253,110.73999786376952,-1.5555532008081698,110.45999908447266,1.1960753514568911,110.95999908447266,0.022451255378677537
6143,2020-10-22,109.0199966430664,109.33999633789062,107.04000091552734,108.18000030517578,1671311.0,0.0031284167918284034,2.1081108946006415,-0.31111010641604714,59.356366992666196,62.667713781123844,1.960830038881582,-0.3620187043189844,-2.579446663071707,-8.229372743252199,11.867409900508427,2.2999954223632812,3.6756218927652924,-0.12275276184081463,-5.490678550493868,5.245173026812239,-2.8067156561673414,2.561210132485712,3.789604797363282,36.53129882743767,-32.82276314129444,2.683962894326527,10,0.9500045776367188,-3.1519775390625,-3.3779430389404297,-7.254219055175781,3.660003662109375,3,0.007154709527694703,1.1224490855114382,108.68000030517578,-1.178226647127253,110.73999786376952,-1.5555532008081698,110.45999908447266,0.007154709527694703
6144,2020-10-23,109.66000366210938,110.26000213623048,108.0199966430664,108.33999633789062,1172258.0,0.005870547044120489,-1.285712061408645,1.5714441416893732,57.321655949082704,60.9558538166307,1.1431838806249317,-0.31028755334426705,-3.128112182031913,-8.770762419789236,11.018856947012253,2.2400054931640767,3.793879021233977,0.06800460815429688,-3.52725330584218,3.6632625221507737,-1.7296243488439416,1.8656335651525353,2.918813757324216,48.339550400472966,-23.797179844322777,1.7976289569982355,10,0.30999755859375,-3.7919845581054688,-3.995412826538086,-7.89422607421875,2.339996337890625,4,-0.0007295443040581384,2.1081108946006415,109.0199966430664,1.1224490855114382,108.68000030517578,-1.178226647127253,110.73999786376952,-0.0007295443040581384
6145,2020-10-26,107.5199966430664,109.6999969482422,107.5199966430664,109.41999816894531,1680455.0,-0.01951492748109762,-1.2947353204544052,-1.4393871087067092,45.76271421267965,58.15888354332869,2.8070897730940203,1.7260430599426968,-0.9255596495338523,-6.537535488621131,10.435557834736573,2.1800003051757955,3.5613756611873555,-1.9500022888183537,-5.656554576643032,1.7565499990063245,-3.8032784327306928,-0.09672614490601461,4.837268116210936,10.762238252697232,-57.123668910348826,1.8532761439123402,10,2.390003204345703,-1.6519775390625,-1.7877960205078125,-5.754219055175781,5.4200057983398295,0,0.03869051145824831,-1.285712061408645,109.66000366210938,2.1081108946006415,109.0199966430664,1.1224490855114382,108.68000030517578,0.03869051145824831
6146,2020-10-27,106.5199966430664,107.77999877929688,105.76000213623048,107.76000213623048,2029173.0,-0.00930059552847362,2.156247764823667,0.6526339459598448,42.09303233349985,54.93874154392713,3.4275956719627345,2.6973698587125625,0.1196805144357711,-5.432199554086523,9.965779616020736,2.019996643066392,2.869952914041349,-2.8440021514892635,-6.765519326416737,1.0775150234382096,-4.804760738952993,-0.8832435640255341,5.624577562460942,13.240327346338537,-49.29869982306264,1.960758587463736,10,2.5900039672851562,-0.6519775390625,-2.2166080474853516,-4.754219055175781,6.400001525878906,1,0.0550131505353646,-1.2947353204544052,107.5199966430664,-1.285712061408645,109.66000366210938,2.1081108946006415,109.0199966430664,0.0550131505353646
6147,2020-10-28,100.0999984741211,104.23999786376952,99.18000030517578,103.91999816894531,3466579.0,-0.06027035647079326,1.2690576669443665,3.0806312680735513,25.613113949821354,50.32974674550303,8.850029244325157,8.964225592287619,6.47172752944067,1.0799019744107312,10.37661168105791,7.339996337890625,1.8896728844035096,-8.875000381469732,-14.56228875283496,-3.187712010104505,-11.718644567152339,-6.031356195787126,11.661501407248437,8.303231199536167,-47.777025167363234,2.8436441856826113,10,5.720001220703125,5.7680206298828125,4.203390121459961,2.621326446533203,11.819999694824219,2,0.1224775456854783,2.156247764823667,106.5199966430664,-1.2947353204544052,107.5199966430664,-1.285712061408645,109.66000366210938,0.1224775456854783
6148,2020-10-29,100.63999938964844,101.55999755859376,98.68000030517578,99.88999938964844,2584169.0,0.005394614622965754,1.2239392475462048,-0.19633509421903553,25.00003493308212,47.23774500599126,7.762457618129432,8.379729797243598,5.916890840566566,0.7257524750934294,11.266519674108633,2.879997253417983,0.9736326164097449,-8.033999252319333,-14.776494864322828,-1.2915036403158382,-11.40524705832108,-4.662751446317586,10.114980525625597,16.92572344173922,-32.626351980702395,3.3712478060017466,10,4.930000305175781,5.150001525878906,3.663389205932617,2.0813255310058594,12.66000366210936,3,0.10651829576427607,1.2690576669443665,100.0999984741211,2.156247764823667,106.5199966430664,-1.2947353204544052,107.5199966430664,0.10651829576427607
6149,2020-10-30,100.6999969482422,101.44000244140624,98.5,98.62000274658205,1876105.0,0.0005961601645234627,-1.5344851966706463,2.7733256022135415,22.074227914701922,43.53517234704326,6.8101902798220095,8.339323358569985,5.854654607461001,0.861758589409007,12.72684529048354,2.940002441406236,-0.11478346954724827,-7.715001678466777,-15.259641640079124,-0.1703617168544298,-11.48732165927295,-3.9426816976606034,8.847485006022012,19.642835247267485,-23.274038038552156,3.772319980806172,10,4.300003051757798,5.000003814697251,3.350980758666978,2.4269866943359233,11.72000122070311,4,0.11896726633557964,1.2239392475462048,100.63999938964844,1.2690576669443665,100.0999984741211,2.156247764823667,106.5199966430664,0.11896726633557964
6150,2020-11-02,103.4000015258789,104.08000183105469,100.36000061035156,101.5199966430664,1512346.0,0.026812360074096597,1.296293156633088,0.9038510209845614,32.593273671429515,40.63107499295045,3.356365839510559,5.618656061212363,3.0866749914879392,-1.6085750363011755,13.522778819811073,3.720001220703125,-0.8915618404880661,-4.81899719238281,-12.680434273978662,3.0424398892130426,-8.749715733180736,-0.8882786515848835,4.821782593873607,52.80174752620138,12.041640706549671,3.9307185407979284,11,1.5999984741210938,2.299999237060547,0.1732044219970703,-0.27301788330078125,11.0,0,0.08317213101750953,-1.5344851966706463,100.6999969482422,1.2239392475462048,100.63999938964844,1.2690576669443665,100.0999984741211,0.08317213101750953
6151,2020-11-03,106.27999877929688,106.37999725341795,103.86000061035156,104.41999816894531,1834515.0,0.02785297109204743,1.4466015821753628,0.9893594571781054,37.37623879236568,38.57673986103655,-0.24899884243350812,2.66749987370315,0.1893662004306691,-4.295814242142583,13.545720504746276,2.9799957275390483,-1.2941049817731027,-1.806999969482419,-9.707436431603512,6.0934364926386735,-5.757218200542965,2.1432182615781272,0.7751712460853355,98.73098338863373,61.266614948857345,3.9502182310605494,11,-1.8999977111816406,-0.5799980163574219,-1.561981201171875,-2.2380752563476562,7.620002746582031,1,0.06266469456722201,1.296293156633088,103.4000015258789,-1.5344851966706463,100.6999969482422,1.2239392475462048,100.63999938964844,0.06266469456722201
6152,2020-11-04,107.45999908447266,108.37999725341795,103.73999786376952,105.1999969482422,2496522.0,0.011102750458495958,1.2634151787791261,1.2150545132365773,45.796072091610014,37.070040427585866,-1.8106665166842788,1.4201193557403968,-1.0370202085596532,-5.289207383329156,13.35472854693398,4.6399993896484375,-1.7238472877915711,-0.5379997253417912,-8.423837253524056,7.347837802840473,-4.4809184894329235,3.404919038749341,-8.959999084472656,90.68827505364915,49.9398889691555,3.9429187640911354,11,-3.079998016357422,-1.7599983215332031,-2.6019821166992188,-3.278076171875,6.05999755859375,2,0.05080959548660191,1.4466015821753628,106.27999877929688,1.296293156633088,103.4000015258789,-1.5344851966706463,100.6999969482422,0.05080959548660191
6153,2020-11-05,110.08000183105469,110.58000183105469,107.54000091552734,107.9800033569336,2068549.0,0.024381190851513912,-1.0402667724881272,0.9292019863413771,48.116444899362904,36.047239199839225,-4.765654466553613,-1.327817498257204,-3.6477655913683265,-7.709503587178787,12.84103918453225,3.1200027465820312,-2.216971006221769,2.1200027465820312,-5.7153351028840405,9.955340596048103,-1.7976661781510046,6.037671671315067,-11.382401885986326,95.86092777970758,55.297125972748994,3.917668924733034,11,-5.540000915527344,-4.380001068115234,-5.22198486328125,-5.898078918457031,2.5999984741210938,3,0.016715082733324893,1.2634151787791261,107.45999908447266,1.4466015821753628,106.27999877929688,1.296293156633088,103.4000015258789,0.016715082733324893
6154,2020-11-06,108.63999938964844,109.8000030517578,107.08000183105469,109.44000244140624,1919822.0,-0.013081417309715349,2.578938914822113,-0.3809541109750669,46.255146306919414,36.10195387697698,-3.8951746929925832,-0.124155991315817,-2.1865679114409886,-6.0928374134912815,12.048714247615912,3.0,-2.572364296069793,0.8260002136230469,-6.83374498220212,8.485745409448214,-3.0038723842895365,4.65587281153563,-9.467103369140617,81.01759090325451,40.048746425266415,3.8298725979125843,11,-4.099998474121094,-2.9399986267089844,-3.781982421875,-4.458076477050781,4.059997558593764,4,0.04289399565804297,-1.0402667724881272,110.08000183105469,1.2634151787791261,107.45999908447266,1.4466015821753628,106.27999877929688,0.04289399565804297
6155,2020-11-09,116.4800033569336,119.3000030517578,110.0199966430664,110.87999725341795,5067031.0,0.07216498537675964,-1.5355183397119971,-6.999980926586574,59.008164836985856,37.98141304403097,-11.544577165527315,-8.059172521043848,-9.83944163907239,-13.6912345763308,11.653418178637562,10.66000366210936,-2.8508105537428463,8.46400413513183,0.10905980521653191,16.81894846504713,4.286531970174181,12.64147630008948,-16.850823104003894,81.87661468775643,41.28623866653707,4.177472164957646,11,-7.5800018310546875,-7.5800018310546875,-11.621986389160156,-12.298080444335938,-1.8000030517578125,0,-0.03485581276596528,2.578938914822113,108.63999938964844,-1.0402667724881272,110.08000183105469,1.2634151787791261,107.45999908447266,-0.03485581276596528
6156,2020-11-10,118.4000015258789,119.16000366210938,115.94000244140624,116.4800033569336,3116139.0,0.016483500288558606,-1.1466674804687391,0.3428564421992242,65.32155764639555,42.39346234365032,-12.965654756990475,-9.924070014822775,-11.58101413942407,-15.376159572499418,11.393023975051877,3.220001220703139,-3.0883157357156534,10.026002120971683,0.5508906334840589,19.501113608459306,5.288446377227871,14.763557864715494,-17.590571905019516,94.21593042543675,48.518067414896464,4.737555743743811,11,-9.5,-9.5,-13.541984558105469,-14.21807861328125,-2.7399978637695312,1,-0.0337837833483956,-1.5355183397119971,116.4800033569336,2.578938914822113,108.63999938964844,-1.0402667724881272,110.08000183105469,-0.0337837833483956
6157,2020-11-11,117.5199966430664,119.22000122070312,116.87999725341795,118.1999969482422,1996993.0,-0.007432473576616916,-1.3877602656275951,-0.3541671633725209,63.17419932806513,46.6350361653151,-10.454124630285932,-9.107781430167691,-10.594808891070159,-14.224373316259474,11.12225445970643,2.3400039672851705,-2.9466550155562032,8.889997482299805,-1.293313001850379,19.07330796644999,3.798342240224713,13.981652724374896,-15.601132616353112,85.43366423175385,36.98274564992353,5.091655242075089,11,-8.6199951171875,-8.6199951171875,-12.661979675292969,-13.33807373046875,-0.9199981689453125,2,-0.03080322686003989,-1.1466674804687391,118.4000015258789,-1.5355183397119971,116.4800033569336,2.578938914822113,108.63999938964844,-0.03080322686003989
6158,2020-11-12,113.72000122070312,115.4000015258789,111.86000061035156,113.63999938964844,2705730.0,-0.03233488368711146,1.0581386064832066,-0.11764969875124573,55.73121967736849,50.3747019167225,-5.144623183988017,-5.231019403434516,-6.664320246699901,-10.184312836781515,11.67999630527355,5.659996032714844,-2.715199936253441,4.871001815795893,-5.561930978902808,15.303934610494593,-0.3454645815534576,10.087468213145243,-10.758268852487163,54.337141786851525,5.6295640031444165,5.216466397349354,11,-3.8899993896484375,-4.819999694824219,-8.861984252929688,-9.538078308105469,4.099998474121094,3,-0.0017587458273814471,-1.3877602656275951,117.5199966430664,-1.1466674804687391,118.4000015258789,-1.5355183397119971,116.4800033569336,-0.0017587458273814471
6159,2020-11-13,113.04000091552734,115.3000030517578,112.77999877929688,113.0999984741211,2357957.0,-0.005979601634509835,-7.689642471915976,-0.7499523173755483,58.12721316425257,53.211806304813955,-2.8274487641548234,-4.624290544474803,-5.825908138021589,-9.261734173019576,12.267879213220565,2.5200042724609233,-1.452554478274152,4.087001419067377,-6.475202950663885,14.649205788798639,-1.1941007657982539,9.368103603933008,-9.097972306298871,32.54312701371075,-20.098268199122884,5.281102184865634,11,-1.520000457763686,-4.1399993896484375,-6.830991744995117,-8.798076629638672,0.6200027465820312,4,-0.0031847187494326024,1.0581386064832066,113.72000122070312,-1.3877602656275951,117.5199966430664,-1.1466674804687391,118.4000015258789,-0.0031847187494326024
6160,2020-11-16,112.3000030517578,113.81999969482422,111.91999816894531,113.23999786376952,2001236.0,-0.006546336321445412,-1.2352898937722243,15.667217700915565,58.5756759993543,55.56729932781269,-0.7735697674330595,-3.9414568173059195,-4.978166516767018,-8.30777060917994,12.393315651168017,1.9000015258789062,-0.12118459230407552,3.2550033569335852,-7.394166314318355,13.904173028185525,-2.0695814786923847,8.579588192559555,-7.436495975977564,5.978293545076464,-49.51358450537749,5.324584835625972,11,-0.7800025939941406,-3.400001525878892,-5.455993652343736,-7.678077697753892,2.0399932861328267,0,0.003561833353646904,-7.689642471915976,113.04000091552734,1.0581386064832066,113.72000122070312,-1.3877602656275951,117.5199966430664,0.003561833353646904
6161,2020-11-17,111.5999984741211,112.4000015258789,110.73999786376952,111.72000122070312,1488801.0,-0.006233344244114369,1.243243103919354,0.1276632009544912,70.55038506886085,58.317778547507224,0.8498033234607902,-3.345231425228434,-4.123439529992581,-7.4109560291796015,12.620581160386768,1.6600036621093892,1.3619874546167807,2.511998748779291,-8.172873879880783,13.196871377439365,-2.8304375655507386,7.854435063109321,-5.8703016397822125,10.141512616836454,-49.199459929308944,5.342436314330034,11,1.5900039672851562,-2.6999969482421875,-4.235988616943359,-6.458072662353516,5.400001525878906,1,0.027598583092892426,-1.2352898937722243,112.3000030517578,-7.689642471915976,113.04000091552734,1.0581386064832066,113.72000122070312,0.027598583092892426
6162,2020-11-18,111.12000274658205,112.0199966430664,110.76000213623048,111.16000366210938,1474471.0,-0.004301037043923928,-2.3157656979371444,0.3333333333332149,68.7679104234942,60.61238582796625,2.127273957132232,-2.8175198758341224,-3.5695742619680146,-6.724004111813443,13.1551205792181,1.2599945068359233,2.503440992472804,1.910002899169939,-8.81091400816635,12.630919806506228,-3.4504555544982054,7.270461352838083,-4.576087539198028,8.154604810772103,-54.2155227512104,5.360458453668143,11,2.0699996948242045,-2.220001220703139,-3.705993652343764,-5.8108901977539205,8.180000305175753,2,0.040856738690703276,1.243243103919354,111.5999984741211,-1.2352898937722243,112.3000030517578,-7.689642471915976,113.04000091552734,0.040856738690703276
6163,2020-11-19,109.8000030517578,110.54000091552734,108.9000015258789,109.0,1947597.0,-0.011879046636046331,-2.279998779296875,-19.999618539011138,65.59287804842333,62.76102268813335,3.8033408930191257,-1.5136958270401664,-2.1744087370649225,-5.239470916820096,13.702136719109554,2.220001220703139,3.3753485149973983,0.5510028839111243,-10.172678376199627,11.274684144021876,-4.810837746144244,5.912843513966493,-2.490722573711352,14.062520489091565,-51.49352156820515,5.361840630055373,11,4.299999237060561,-0.900001525878892,-2.385993957519517,-3.931983947753892,7.599998474121108,3,0.061930739830288406,-2.3157656979371444,111.12000274658205,1.243243103919354,111.5999984741211,-1.2352898937722243,112.3000030517578,0.061930739830288406
6164,2020-11-20,109.58000183105469,110.72000122070312,109.41999816894531,109.66000366210938,2058118.0,-0.0020036540490750987,-5.499866488651535,-0.10000190734135866,61.57303229519294,63.04600796126747,4.660841103958148,-1.3702488196684612,-1.8668801724315216,-4.84706039294025,14.335327886906388,1.3000030517578125,3.9519519040454725,0.33500175476073935,-10.388093655704722,11.0580971652262,-5.0265459504719985,5.696549459993477,-1.5512779985855616,13.821149557898133,-51.144464835768524,5.361547705232732,11,4.479999542236328,-0.6800003051757812,-1.9409923553466797,-3.7119827270507812,7.939994812011719,4,0.07519618293558317,-2.279998779296875,109.8000030517578,-2.3157656979371444,111.12000274658205,1.243243103919354,111.5999984741211,0.07519618293558317
6165,2020-11-23,111.68000030517578,112.5199966430664,110.1999969482422,110.3000030517578,1612584.0,0.019164066791664824,-1.9366908906540825,-17.249570856380114,60.41666727988304,62.50102014276609,2.0208751579189226,-3.3124412078210526,-3.843844923140182,-6.7880358721461675,15.201049908459572,2.9399948120117188,4.363923213829949,2.2270000457763643,-8.516575658711659,12.970575750264388,-3.1447878064676473,7.598787898020376,-2.9749997195493307,76.79564997470916,15.436006697766544,5.371787852244009,11,2.3800010681152344,-2.779998779296875,-3.8409900665283203,-5.811981201171875,5.940002441406264,0,0.017729256371087576,-5.499866488651535,109.58000183105469,-2.279998779296875,109.8000030517578,-2.3157656979371444,111.12000274658205,0.017729256371087576
6166,2020-11-24,112.37999725341795,113.3000030517578,111.9800033569336,112.91999816894531,1757078.0,0.006267880966416284,1.0307520760585924,-0.3913057900585537,59.66980679399915,62.11164319453653,0.4214585538133093,-3.742807549459556,-4.4118810142211515,-7.3259158054088545,15.56252558950646,1.620002746582017,5.004416239839898,2.6339969635009624,-8.09239754225925,13.360391469261174,-2.7292002893791363,7.997194216381061,-3.0392965198236226,79.09078456157866,20.555309705266787,5.363197252880106,11,-0.2299957275390483,-3.4799957275390483,-4.240987777709947,-6.511978149414048,5.0,1,0.017440818049255347,-1.9366908906540825,111.68000030517578,-5.499866488651535,109.58000183105469,-2.279998779296875,109.8000030517578,0.017440818049255347
6167,2020-11-25,112.36000061035156,113.05999755859376,111.27999877929688,112.76000213623048,1833896.0,-0.00017793774297125697,2.560024719426803,0.7407423105723517,54.99124156056552,62.02942340378065,-0.4106480911674453,-2.906232575402953,-4.309164065647394,-7.10887912937406,14.124489601298334,1.7799987792968892,4.598334926544354,2.001000213623044,-7.762369294455681,11.764369721701769,-2.8806845404163113,6.882684967662399,-2.4217417376674177,78.63631555858444,23.796877534529308,4.881684754039361,11,-0.2599983215332031,-3.4599990844726562,-4.220991134643555,-6.491981506347656,9.519996643066392,2,0.04129582916023011,1.0307520760585924,112.37999725341795,-1.9366908906540825,111.68000030517578,-5.499866488651535,109.58000183105469,0.04129582916023011
6168,2020-11-26,111.36000061035156,112.95999908447266,111.36000061035156,112.8000030517578,1014847.0,-0.008899964351796852,-1.2222163353537066,3.5999923706344092,56.07143295054653,61.80100338003553,0.2451621233788046,-1.1193272175076743,-3.2468203107182205,-5.91450221870177,12.50304180650345,1.5999984741210938,3.7204157803074054,0.4650001525878906,-8.162778414490347,9.092778719666128,-3.8488891309512354,4.778889436127017,-0.8600370869230005,50.00000000000018,-1.464954428052046,4.313889283539122,11,0.0,-2.4599990844726562,-3.2209911346435547,-5.491981506347656,12.940002441406236,3,0.07130030888908023,2.560024719426803,112.36000061035156,1.0307520760585924,112.37999725341795,-1.9366908906540825,111.68000030517578,0.07130030888908023
6169,2020-11-27,112.68000030517578,112.94000244140624,111.0999984741211,111.1999969482422,1791715.0,0.011853445470451307,-1.190480515528977,-1.0277783664646296,38.035247057060005,59.51873349755839,-1.2642201971931826,-1.5766316005492058,-4.447166826002842,-7.063293649978931,10.725450295710385,1.840003967285142,2.944196612617361,1.1859996795654268,-6.005446674286034,8.377446033416888,-2.4097234973603037,4.781722856491157,-1.652034410047463,79.99995077819698,31.044205325745523,3.5957231769257274,11,-1.5799980163574219,-3.779998779296875,-4.760990142822266,-6.811981201171875,11.319999694824219,4,0.04188854462122604,-1.2222163353537066,111.36000061035156,2.560024719426803,112.36000061035156,1.0307520760585924,112.37999725341795,0.04188854462122604
6170,2020-11-30,112.0,113.5,111.77999877929688,112.0,3256693.0,-0.006034791474388568,-6.818143986683313,0.0,28.142058989219265,54.8066972664871,-0.7054345779527296,-0.23115778533127695,-3.4936926059485245,-6.231573556314146,9.939607319792337,1.720001220703125,2.665675925327548,0.07599945068359659,-6.023189337295875,6.175188238663068,-2.9735949433061393,3.1255938446733325,-0.9000015258789062,37.50003973640459,-5.493871670964495,3.0495943939897385,11,-0.7999992370605469,-3.0999984741210938,-4.080989837646484,-6.131980895996094,11.980003356933594,0,0.04928568431309288,-1.190480515528977,112.68000030517578,-1.2222163353537066,111.36000061035156,2.560024719426803,112.36000061035156,0.04928568431309288
6171,2020-12-01,112.94000244140624,113.41999816894531,112.0,112.58000183105469,1625653.0,0.008392878941127169,1.151525310090513,100.0,34.421777110450265,50.990460231704446,-1.6040511748987996,-0.681571204285973,-4.168652336858386,-7.02177399572183,9.896733155505746,1.4199981689453125,2.3486115103632557,0.6830017089843636,-4.81647606172497,6.182479479693697,-2.066737176370296,3.4327405943390232,-1.840003967285142,76.6667832267862,37.42846280232415,2.7497388853546645,12,-1.7400016784667827,-4.0400009155273295,-5.050992965698228,-7.0719833374023295,11.099998474121108,1,0.04143793345146962,-6.818143986683313,112.0,-1.190480515528977,112.68000030517578,-1.2222163353537066,111.36000061035156,0.04143793345146962
6172,2020-12-02,112.91999816894531,113.41999816894531,111.72000122070312,112.8000030517578,1485634.0,-0.00017712300361694133,2.035722070844687,0.3333192048489485,46.33698174953501,48.85091619849464,-1.454860379340218,-0.24405719349768162,-3.8586116325305966,-6.881941538057987,10.43192475490276,1.6999969482421875,2.0536331235275043,0.3899974822998047,-4.6278228896668026,5.407817854266412,-2.118912703683492,2.898907668283101,-1.327999420166023,75.83327240417962,36.91425564631652,2.5089101859833014,12,-1.4599990844726562,-4.019996643066406,-5.430988311767578,-7.051979064941406,9.900001525878906,2,0.039496981551485844,1.151525310090513,112.94000244140624,-6.818143986683313,112.0,-1.190480515528977,112.68000030517578,0.039496981551485844
6173,2020-12-03,111.91999816894531,113.13999938964844,111.91999816894531,112.66000366210938,1260431.0,-0.008855827277856054,-2.297276120172382,-6.1669633774153425,45.017780429513245,47.011443768974665,-0.13691197585401937,0.94954212819502,-2.6079263156036347,-5.77045420696939,10.653328483615036,1.220001220703125,1.4134913692987965,-0.7020023345947237,-5.596646140963514,4.192641471774067,-3.149324237779126,1.7453195685896787,7.380004882812486,34.16663222844936,-5.32925961956105,2.4473219031843962,12,-0.06999969482421875,-3.0199966430664062,-6.07598876953125,-6.051979064941406,10.419998168945312,3,0.08899213051663768,2.035722070844687,112.91999816894531,1.151525310090513,112.94000244140624,-6.818143986683313,112.0,0.08899213051663768
6174,2020-12-04,113.3000030517578,113.3000030517578,111.83999633789062,112.04000091552734,1553655.0,0.01233027971220424,1.3174670453100794,-1.702692950079367,54.208752478910036,46.32167545775545,-1.0434743481929871,-0.06687545203020306,-3.6631501928717256,-7.028087975015168,11.046101248018163,1.4600067138671733,0.8859766928614192,0.44500236511228763,-4.081315490929356,4.971320221153931,-1.8181565629085412,2.7081612931331165,5.852399902343748,88.76420868551362,43.16848245495801,2.2631589280208244,12,-1.0000038146972514,-4.400001525878892,-7.620002746582017,-7.5100021362304545,6.479995727539077,4,0.09708737602570916,-2.297276120172382,111.91999816894531,2.035722070844687,112.91999816894531,1.151525310090513,112.94000244140624,0.09708737602570916
6175,2020-12-07,112.41999816894531,113.41999816894531,111.9800033569336,112.0999984741211,1219677.0,-0.007767033178370575,-4.142931102603578,0.2539675811832836,53.39966559732885,45.62499310256986,-0.05303959064104902,0.5200307636953312,-2.7612224809192583,-6.055783417824472,9.437943592985837,1.4399948120117188,0.5147671128560916,-0.23200225830078125,-4.425738917970222,3.961734401368659,-2.3288705881355014,1.864866071533939,6.4399085205077995,41.17636499088959,-8.536262424189339,2.0968683298347197,12,-0.11999893188476562,-2.589996337890625,-7.069997787475586,-6.719997406005859,7.4199981689453125,0,0.10300660042399401,1.3174670453100794,113.3000030517578,-2.297276120172382,111.91999816894531,2.035722070844687,112.91999816894531,0.10300660042399401
6176,2020-12-08,114.4000015258789,114.54000091552734,112.5199966430664,112.5999984741211,1392978.0,0.017612554609350184,-1.061221788853337,5.625014901175405,62.094379347091,46.41423063440602,-1.9180785437762893,-1.870931189611312,-4.653289149455489,-7.953778582994602,7.889802770241827,2.1200027465820312,0.39781668569180795,1.9480010986328153,-1.3846529810855515,5.280655178351182,0.28167405877363194,3.6143281384919987,4.1791087495117125,95.03548209932823,38.410957357290634,1.6663270398591832,12,-1.5800018310546875,-2.8800010681152486,-9.05000114440918,-8.700000762939453,6.819999694824219,1,0.08374127363003181,-4.142931102603578,112.41999816894531,1.3174670453100794,113.3000030517578,-2.297276120172382,111.91999816894531,0.08374127363003181
6177,2020-12-09,113.9000015258789,116.22000122070312,113.87999725341795,114.9800033569336,1632374.0,-0.004370629312333452,-3.178539801909975,-0.6,66.09102924258893,47.527519111299625,-1.3149361618704631,-1.745531785531682,-4.044848551819669,-7.366072598979088,6.449651831418188,2.3400039672851705,0.16878138498267958,1.6290008544921903,-0.8210549376631917,4.079056646647572,0.4039729584144993,2.8540287505698814,4.409544192011708,47.032029486357686,-14.357646937326024,1.2250278960776892,12,-0.24000167846679688,-2.3800010681152486,-8.860000610351562,-8.200000762939453,8.459999084472656,2,0.08902545437933607,-1.061221788853337,114.4000015258789,-4.142931102603578,112.41999816894531,1.3174670453100794,113.3000030517578,0.08902545437933607
6178,2020-12-10,113.5199966430664,114.8000030517578,112.9800033569336,114.16000366210938,1272752.0,-0.003336302701683058,-1.1162866001605563,0.5925980870032072,65.27127785095031,50.55374475506521,-0.6663925770921821,-1.455925046511254,-3.519252893960754,-6.8982417340487245,6.241433840923779,1.8199996948242045,-0.09579907087507422,1.2589962005615263,-1.1676784498929038,3.6856708510159564,0.04565887533431123,2.4723335257887413,4.530767099624214,38.356128591733786,-27.850594319942296,1.2133373252272162,12,0.45000457763671875,-0.32999420166015625,-8.479995727539062,-7.819995880126953,10.280006408691392,3,0.08192391936901844,-3.178539801909975,113.9000015258789,-1.061221788853337,114.4000015258789,-4.142931102603578,112.41999816894531,0.08192391936901844
6179,2020-12-11,112.68000030517578,113.5199966430664,111.36000061035156,113.13999938964844,1658102.0,-0.007399545126236862,2.5409957037528064,0.7187406868763933,54.295527240312545,53.45968567185336,0.19400551309756509,-0.6790996997463878,-2.515279060407096,-5.943897592302875,5.77849725275548,2.1599960327148438,-0.22072839873081307,0.4369998931884709,-1.9706108883028293,2.844610674679771,-0.7668054975571863,1.640805283934128,5.122332741322836,27.160484136826735,-36.149181260845,1.203805390745653,12,1.1100006103515625,0.5100021362304688,-7.559999465942383,-6.979999542236328,20.120002746582003,4,0.08572946402691062,-1.1162866001605563,113.5199966430664,-3.178539801909975,113.9000015258789,-1.061221788853337,114.4000015258789,0.08572946402691062
6180,2020-12-14,112.6999969482422,115.08000183105469,112.66000366210938,114.04000091552734,1940592.0,0.00017746399549389835,-2.4084708334900413,2.9130579005854433,51.459850711878794,55.35280496090097,0.3170911009242303,-0.7036708982244733,-2.414107669418428,-5.855753993304262,5.716704653701347,2.4199981689453125,-0.29559640800437137,0.43699684143068396,-1.9792376249859984,2.8532313078473663,-0.7711203917776572,1.6451140746390251,4.7157961520875915,27.571937646191092,-32.34769482999714,1.208117233208338,12,1.090003967285142,1.4000053405761577,-7.579996109008803,-6.999996185302749,15.66000366210936,0,0.06282166834757041,2.5409957037528064,112.68000030517578,-1.1162866001605563,113.5199966430664,-3.178539801909975,113.9000015258789,0.06282166834757041
6181,2020-12-15,114.68000030517578,114.68000030517578,112.37999725341795,112.5999984741211,1459377.0,0.017568796899283923,1.211539449070182,-1.552235576786229,58.978312359421885,56.7573972508884,-1.5535049228371776,-2.5730170998844244,-4.299017582485931,-7.725657049439789,5.9253674839498105,2.3000030517578267,-0.006390967855082863,2.2630001068115178,-0.3591483078046309,4.885148521427666,0.9519258995034505,3.574074314119585,2.3724452457553156,68.31274234313433,10.316133279372323,1.3110742073080741,12,-0.8899993896484375,-0.6199989318847656,-5.779998779296875,-5.779998779296875,15.980003356933594,1,0.04499473333609649,-2.4084708334900413,112.6999969482422,2.5409957037528064,112.68000030517578,-1.1162866001605563,113.5199966430664,0.04499473333609649
6182,2020-12-16,115.66000366210938,116.41999816894531,114.05999755859376,115.36000061035156,1847903.0,0.00854554721246692,1.5934185705302715,0.14423210945237133,66.66664695250628,59.1628268645543,-2.3512206651442256,-3.3681420764282137,-5.180895275022863,-8.596228396647433,6.350932696487384,2.3600006103515483,0.5447329575700621,3.016003417968747,0.09732727161731702,5.934679564320177,1.556665344793032,4.475341491144462,1.050895192386946,84.98033846784797,24.899326845390817,1.459338073175718,12,-1.7700042724609375,-1.6000022888183594,-6.760002136230469,-6.760002136230469,13.67999267578125,2,0.04807191235128094,1.211539449070182,114.68000030517578,-2.4084708334900413,112.6999969482422,2.5409957037528064,112.68000030517578,0.04807191235128094
6183,2020-12-17,116.5999984741211,117.18000030517578,116.0199966430664,116.5999984741211,2012092.0,0.008127224470421357,1.0,0.0,65.65492034242041,60.43462329383322,-2.8581040927226695,-3.9764525715755497,-6.061399086729949,-9.352275731098672,7.154085400742158,1.5199966430664062,0.9669795979344684,3.6159984588623075,0.5137653174419654,6.71823160028265,2.0648818881521294,5.167115029572486,-5.239997863769531,90.03433227719087,31.131509150253606,1.5511165707101737,12,-2.329998016357422,-3.55999755859375,-7.6999969482421875,-7.6999969482421875,13.120002746582031,3,0.049399675914308716,1.5934185705302715,115.66000366210938,1.211539449070182,114.68000030517578,-2.4084708334900413,112.6999969482422,0.049399675914308716
6184,2020-12-18,117.81999969482422,118.58000183105469,116.31999969482422,116.5,6241979.0,0.010463132389953778,-1.690478244876272,100.0,72.28174036381533,62.53263160122061,-3.7654996239314897,-4.793233471257395,-7.2297175533449405,-10.35748930698088,8.197178871126933,2.2600021362304688,1.2121122510325506,4.423999786376953,1.0486058296225735,7.799393743131333,2.7363028079997633,6.111696764754143,-6.343599090576177,87.74191007903804,25.052301968926827,1.6876969783771893,12,-2.8499984741210938,-4.079998016357422,-8.454998016357422,-8.919998168945312,10.120002746582017,4,0.0507554182008394,1.0,116.5999984741211,1.5934185705302715,115.66000366210938,1.211539449070182,114.68000030517578,0.0507554182008394
6185,2020-12-21,113.66000366210938,116.08000183105469,111.63999938964844,116.0,2922669.0,-0.03530806351629612,2.552001953125,-1.7727249082449499,52.211304053604465,61.434512124166545,0.6580945394518523,-0.5030884655754875,-3.0936822254458036,-6.057684137938338,8.283378908693221,6.180000305175781,1.475734354970072,0.16500358581542685,-3.113221974148132,3.443229145778986,-1.4741091941663598,1.8041163657972135,4.9199981689453125,29.106679565542414,-30.5006687844266,1.6391127799817806,12,1.30999755859375,0.07999801635742188,-3.450002670288086,-4.760002136230469,16.87998962402341,0,0.16839696263382287,-1.690478244876272,117.81999969482422,1.0,116.5999984741211,1.5934185705302715,115.66000366210938,0.16839696263382287
6186,2020-12-22,114.33999633789062,114.83999633789062,113.62000274658205,114.41999816894531,1390621.0,0.005982690954354997,1.6521652596486844,0.03418887019575623,54.19125727359528,60.112315238722815,-0.03498392853381915,-1.0843070593156767,-3.751542396675376,-6.571767174222458,8.171099591441356,1.2199935913085795,1.5371314547171977,0.7469963073730526,-2.507986301393686,4.001978916139791,-0.8804949970103166,2.3744876117564218,4.2400054931640625,38.90484147574865,-17.87962283286197,1.6274913043833725,12,0.6300048828125,-0.5999946594238281,-4.129995346069336,-5.439994812011719,19.24000549316409,1,0.12261679833389061,2.552001953125,113.66000366210938,-1.690478244876272,117.81999969482422,1.0,116.5999984741211,0.12261679833389061
6187,2020-12-23,117.0,117.0,114.62000274658205,114.86000061035156,1149343.0,0.023263982397276672,1.2242971329154857,-26.74938012588213,63.65591441955095,59.93283041301177,-2.468609495546758,-3.561468534718969,-6.39544386151195,-9.07029976835544,8.506865513947247,2.660003662109375,1.7579480974356727,3.174999999999997,-0.3593937908308362,6.7093937908308305,1.4078031045845734,4.942196895415421,1.4412017822265568,77.23341101974407,16.86140328120544,1.7671968954154171,12,-2.029998779296875,-3.259998321533203,-5.954998016357422,-8.099998474121094,19.0,2,0.11675216805221678,1.6521652596486844,114.33999633789062,2.552001953125,113.66000366210938,-1.690478244876272,117.81999969482422,0.11675216805221678
6188,2020-12-28,119.3000030517578,119.4000015258789,118.31999969482422,118.4000015258789,1067229.0,0.019658145741519695,-1.037729330559894,0.42056158063986443,65.36884909514309,61.16319950799295,-4.316412784737636,-5.519093763133583,-8.55363828134712,-11.22001465107222,9.096189897266486,2.4000015258789062,1.7538304528475237,5.078002929687486,0.9719363790061664,9.184069480368805,3.024969654346833,7.131036205028138,-7.660003662109361,98.71136022431969,40.198657895696996,2.053033275340657,12,-3.7800025939941264,-5.150001525878892,-8.25500106811522,-10.400001525878892,16.860000610351577,0,0.08415752748788297,1.2242971329154857,117.0,1.6521652596486844,114.33999633789062,2.552001953125,113.66000366210938,0.08415752748788297
6189,2020-12-29,117.4000015258789,119.73999786376952,117.16000366210938,119.4000015258789,902680.0,-0.0159262487617422,-1.0806440696737083,-2.2222184546264074,62.12269507049762,62.347959992283926,-1.8734859138152018,-3.4228417387979846,-6.583208041207939,-9.208898648396513,9.650012006755453,2.579994201660142,1.7020666419822987,2.9420013427734375,-1.3301108150928513,7.214113500639726,0.8059452638403002,5.078057421706575,-5.604802093505853,71.11115088025346,9.975677237639346,2.1360560789331444,12,-1.7100028991699219,-2.8200035095214844,-5.899999618530273,-8.5,15.900001525878878,1,0.10494037082366203,-1.037729330559894,119.3000030517578,1.2242971329154857,117.0,1.6521652596486844,114.33999633789062,0.10494037082366203
6190,2020-12-30,117.5199966430664,118.31999969482422,117.0999984741211,117.16000366210938,796354.0,0.0010221049031335916,-4.083302868950171,-0.17999649047851562,58.351167934965524,62.27827727845544,-1.383334528876432,-3.2760538293261163,-6.613809042319588,-9.213074746129749,10.054494025814408,1.220001220703125,1.7053075768495773,2.78599662780762,-1.5304959822024529,7.102489237817693,0.6277503228025836,4.9442429328126565,-5.407005273437491,63.725441308467204,6.593963910751754,2.1582463050050382,12,-1.8299980163574219,-2.549999237060547,-6.039995193481445,-8.6199951171875,14.900001525878878,2,0.08866581089163605,-1.0806440696737083,117.4000015258789,-1.037729330559894,119.3000030517578,1.2242971329154857,117.0,0.08866581089163605
6191,2021-01-04,117.62000274658205,119.27999877929688,116.68000030517578,118.87999725341795,1257386.0,0.0008509709527935172,1.5242733548635596,-3.5000529829394145,60.17505872296954,61.5569896973958,-1.1426007126981261,-3.169996341299921,-6.630442415632231,-9.219973791466614,10.578555990907502,2.5999984741210938,1.9821976974077415,2.652002716064473,-1.7613258875296225,7.0653313196585685,0.44533841426742526,4.858667017861521,-5.201931117187513,58.59380587940809,0.17718167534647478,2.206664301797046,1,-1.930004119873061,-2.200004577636733,-6.1400012969970845,-8.72000122070314,13.559989929199176,0,0.10984518141346644,-4.083302868950171,117.5199966430664,-1.0806440696737083,117.4000015258789,-1.037729330559894,119.3000030517578,0.10984518141346644
6192,2021-01-05,117.37999725341795,118.0999984741211,116.3000030517578,116.5199966430664,1355886.0,-0.002040515962928424,-1.7692497300342351,-0.6825431425976426,60.63947282311997,60.99971775080686,-0.7073406963580027,-2.718084522791969,-6.24172407321764,-8.900841765195295,11.180733073686996,1.7999954223632955,2.332027358197422,2.1889972686767436,-2.2393045054332816,6.617299042786769,-0.025153618378269016,4.403148155731756,-4.6690485746484285,31.39522762909554,-28.3378660937132,2.214150887055013,1,-1.6899986267089702,-1.959999084472642,-6.854995727539048,-8.479995727539048,16.01999664306642,1,0.13801333239650448,1.5242733548635596,117.62000274658205,-4.083302868950171,117.5199966430664,-1.0806440696737083,117.4000015258789,0.13801333239650448
6193,2021-01-06,121.87999725341795,122.0999984741211,117.3000030517578,117.68000030517578,2048105.0,0.038337025943906866,1.0689638162762691,4.883713915650958,71.10090747785546,60.86851409681132,-4.89429648330632,-6.7813297959604455,-10.548615469121557,-13.281214497343399,12.186272637943157,4.7999954223632955,2.5556075210371745,6.190997314453114,1.1182637763553913,11.263730852550836,3.6546305454042454,8.727364083501982,-8.887886607248433,96.20687251140112,31.01707043640721,2.5363667690488625,1,-5.009998321533189,-5.279998779296861,-11.379995346069322,-12.979995727539048,10.40000152587892,2,0.1158516825137692,-1.7692497300342351,117.37999725341795,1.5242733548635596,117.62000274658205,-4.083302868950171,117.5199966430664,0.1158516825137692
6194,2021-01-07,124.3000030517578,124.3000030517578,121.9000015258789,122.16000366210938,2215688.0,0.019855643689489666,1.2429927199868969,0.5095240344267579,73.96694266985791,63.28580727639503,-7.038636735430586,-8.785422579288152,-12.764042999246456,-15.548746026061437,13.355603011030212,2.4200057983398438,2.6745528495211204,8.06100311279296,1.8265987418506882,14.295407483735232,4.943800927321817,11.178205298264103,-10.761419135911183,100.0,28.81038257991574,3.117202185471138,1,-5.340000152587876,-6.600002288818345,-14.170001983642564,-15.400001525878892,9.72000122070314,3,0.09541432276082196,1.0689638162762691,121.87999725341795,-1.7692497300342351,117.37999725341795,1.5242733548635596,117.62000274658205,0.09541432276082196
6195,2021-01-08,124.0,125.27999877929688,123.68000030517578,124.5999984741211,1823416.0,-0.0024135401801468337,-1.5806471460477822,-0.2803731987136998,70.69270597067563,65.11930157607063,-5.719081695347825,-7.982668686497334,-12.189740402796033,-15.099343979683098,14.612407259752446,1.5999984741210938,2.7678112573014175,7.181999969482419,0.3215018266876939,14.042498112277144,3.7517508980850636,10.612249040879774,-9.600502553280492,85.74610926181751,13.606305384581049,3.43024907139736,1,-4.049999237060547,-5.680000305175781,-13.999998092651367,-15.099998474121094,7.919998168945284,4,0.0750000246109499,1.2429927199868969,124.3000030517578,1.0689638162762691,121.87999725341795,-1.7692497300342351,117.37999725341795,0.0750000246109499
6196,2021-01-11,123.9800033569336,124.45999908447266,121.86000061035156,123.0,1565979.0,-0.00016126325053555934,1.680417966092363,-1.6333430820289154,69.29498537286887,65.74586501532818,-4.6799978108196285,-7.597701210437691,-11.857783194272798,-14.932002455803797,15.257131142439096,2.5999984741210938,2.6698105798951133,6.683003234863278,-0.7781144783516254,14.144120948078182,2.9524443782558336,10.413562091470723,-8.492455776956348,85.52342938898548,14.387907283995048,3.73055885660745,1,-3.19000244140625,-5.660003662109375,-13.930002212524414,-15.080001831054688,6.379997253417969,0,0.06807545235914603,-1.5806471460477822,124.0,1.2429927199868969,124.3000030517578,1.0689638162762691,121.87999725341795,0.06807545235914603
6197,2021-01-12,124.04000091552734,125.54000091552734,124.04000091552734,124.5,1567127.0,0.0004839293189968785,-5.5217521105269265,-0.4693852130384349,67.98839358511309,66.03692551421373,-4.063693375789143,-7.229758623145784,-11.391723665041582,-14.862385823936123,15.441215166487954,1.55999755859375,3.240718901845014,6.2360008239746065,-1.6207669475787014,14.092768595527914,2.3076169381979525,10.16438470975126,-7.573208215618138,81.79611178547326,12.51203202284718,3.928383885776653,1,-3.1199989318847656,-5.590000152587891,-13.989999771118164,-15.139999389648438,6.739997863769531,1,0.05756200989643889,1.680417966092363,123.9800033569336,-1.5806471460477822,124.0,1.2429927199868969,124.3000030517578,0.05756200989643889
6198,2021-01-13,122.81999969482422,124.26000213623048,122.62000274658205,123.91999816894531,1583183.0,-0.009835546692183228,-1.1866769748788606,2.3913057900585475,62.08897021659651,66.03317830822472,-2.5612099596000633,-5.562492724667948,-9.666404226627492,-13.494655201837048,15.855737247749735,1.6399993896484375,3.7546407357303195,4.550999450683591,-3.3389656984863763,12.440964599853558,0.6060168760986073,8.495982025268574,-5.2644220090408425,26.08692947993656,-39.17437698885824,3.944982574584982,1,-1.8999977111816406,-4.369998931884766,-12.639999389648438,-13.919998168945312,6.73999786376956,2,0.08614227510135719,-5.5217521105269265,124.04000091552734,1.680417966092363,123.9800033569336,-1.5806471460477822,124.0,0.08614227510135719
6199,2021-01-14,122.33999633789062,123.08000183105469,122.0999984741211,122.9800033569336,1682173.0,-0.003908185622262472,1.3333303058101198,0.5818253698527525,75.52936730834304,67.94186712748889,-1.4603475139914508,-4.555229168138396,-8.678175962494606,-12.862168438253136,16.92042337222239,0.9800033569335938,3.8790155556178547,3.587996292114255,-4.039725661692444,11.215718245920954,-0.2258646847891015,7.401857269017611,-3.8262878645379743,13.043361079725093,-54.44527406396114,3.813860976903351,1,-1.4199943542480469,-3.889995574951172,-11.964996337890625,-13.439994812011719,10.139999389648438,3,0.08124900064532437,-1.1866769748788606,122.81999969482422,-5.5217521105269265,124.04000091552734,1.680417966092363,123.9800033569336,0.08124900064532437
6200,2021-01-15,119.77999877929688,121.87999725341795,118.86000061035156,121.12000274658205,2425856.0,-0.02092527084538487,1.1118909474077445,2.09373323637753,64.40677075714386,68.41205735350826,1.6248109761646106,-1.5153102949644222,-5.716264929904099,-10.211100853291029,17.090195327269104,3.4799957275390625,3.728462083071477,0.6739986419677706,-6.40880327281063,7.756800556746171,-2.8674023154214296,4.215399599356971,5.760002136230469,13.772427049628751,-54.963545520288314,3.541400957389201,1,1.1400032043457031,-1.3299980163574219,-9.179998397827148,-10.879997253417969,11.720001220703125,4,0.11888466887866889,1.3333303058101198,122.33999633789062,-1.1866769748788606,122.81999969482422,-5.5217521105269265,124.04000091552734,0.11888466887866889
6201,2021-01-18,119.83999633789062,119.83999633789062,118.45999908447266,118.66000366210938,1099972.0,0.0005008979729939078,1.3389929136709253,-0.8805889419655218,58.722339953905,68.19904259026215,2.1376307953946707,-1.232082553136138,-5.458210376668788,-10.169542937760042,17.344758069753222,1.3799972534179688,3.7967784389218764,0.47599639892578693,-6.297122171209523,7.249114969061097,-2.910562886141861,3.8625556839934347,5.566404571533198,19.491481589241264,-46.179784761788014,3.3865592850676536,1,1.5800056457519531,-1.3899955749511719,-8.774995803833008,-10.939994812011719,9.779998779296875,0,0.10080108645026087,1.1118909474077445,119.77999877929688,1.3333303058101198,122.33999633789062,-1.1866769748788606,122.81999969482422,0.10080108645026087
6202,2021-01-19,121.22000122070312,121.44000244140624,120.27999877929688,120.8000030517578,1209636.0,0.011515394901394638,1.6976810205639212,0.3559328609114071,56.24998758237853,66.5489403796536,1.5193939219799972,-2.291684879453584,-6.535610581520061,-11.45995154300985,17.182965704659903,1.6000061035156108,4.033633790896772,1.5780014038085994,-5.008849384822952,8.16485219244015,-1.7154239905071762,4.871426798124375,3.9085436157226496,47.58621868990199,-13.331267953897424,3.2934253943157747,1,0.779998779296875,-2.770000457763672,-9.05000114440918,-12.319999694824219,9.699996948242159,1,0.07540009319920227,1.3389929136709253,119.83999633789062,1.1118909474077445,119.77999877929688,1.3333303058101198,122.33999633789062,0.07540009319920227
6203,2021-01-20,122.36000061035156,122.86000061035156,120.31999969482422,121.23999786376952,1531142.0,0.009404383584956877,1.3962241743530317,2.666684831970879,66.98628225702357,65.77331144489423,0.5080726903932344,-3.138970370718283,-7.4379827895863,-12.489861588866034,16.904396053733883,2.5400009155273438,4.290831902785442,2.4300006866455135,-4.100272792658544,8.96027416594957,-0.835136053006508,5.695137426297535,2.501802395996094,84.41556725835724,23.763564090622594,3.2651367396520277,1,-0.3600006103515625,-3.9099998474121094,-9.770000457763672,-13.459999084472656,7.819992065429659,2,0.06881332238431681,1.6976810205639212,121.22000122070312,1.3389929136709253,119.83999633789062,1.1118909474077445,119.77999877929688,0.06881332238431681
6204,2021-01-21,123.8000030517578,124.22000122070312,122.73999786376952,122.83999633789062,1453490.0,0.01176857170826473,-1.5517218699849664,0.8571467496815182,69.72361213014612,65.66563435150206,-1.1290445568944563,-4.329996418399801,-8.572303052421361,-13.79617762789563,16.309461005878738,1.8600006103515625,4.638037752063653,3.571002960205064,-3.098614591865001,10.240620512275129,0.23619418417003146,6.905811736240096,0.8057277977148516,92.70836782674898,31.104858899591036,3.334808776035031,1,-1.8000030517577983,-5.350002288818345,-10.22000122070311,-14.900001525878892,4.1800003051757955,3,0.04652661037841699,1.3962241743530317,122.36000061035156,1.6976810205639212,121.22000122070312,1.3389929136709253,119.83999633789062,0.04652661037841699
6205,2021-01-22,132.80000305175778,132.83999633789062,128.17999267578122,128.69999694824222,4955875.0,0.07269789804639415,1.2296707308169808,4.270809822776767,80.58015946715989,66.91954258420105,-9.777722812217945,-12.461459593446477,-17.40848301250945,-22.57195155969302,18.152269776667858,9.039993286132827,4.5745440072062,11.614002990722625,3.5633807279427856,19.66462525350245,7.588691859332712,15.639314122112538,-14.340003967285128,99.72188251897381,36.17876232605338,4.025311131389914,1,-7.1500053405761435,-10.560005187988253,-19.310001373290987,-23.900001525878878,-1.919998168945284,4,-0.002409693651091227,-1.5517218699849664,123.8000030517578,1.3962241743530317,122.36000061035156,1.6976810205639212,121.22000122070312,-0.002409693651091227
6206,2021-01-25,128.36000061035156,133.25999450683594,128.36000061035156,132.72000122070312,2658503.0,-0.03343375255553094,-1.2477033075870467,-1.0634131999494003,68.91798561983292,67.02283058805881,-5.197670043941542,-7.291076488443139,-12.914772882615921,-17.948537506911748,20.116662853955436,4.899993896484375,4.0811795481933615,6.4730003356933565,-1.5089524038788227,14.45495307526555,2.48202396590726,10.463976705479453,-9.612401580810541,62.24964938864901,-5.138548463289901,3.9909763697860963,1,-2.5000038146972656,-5.910003662109375,-14.414999008178711,-19.459999084472656,1.5200042724609375,0,0.024462444489854684,1.2296707308169808,132.80000305175778,-1.5517218699849664,123.8000030517578,1.3962241743530317,122.36000061035156,0.024462444489854684
6207,2021-01-26,130.66000366210938,131.77999877929688,128.17999267578122,128.58000183105472,1900490.0,0.017918378317398842,-1.4999867546159866,-0.47706457336641084,66.36838462595371,67.4983210779874,-7.219030542678922,-8.97540865922386,-15.104865145305581,-20.082422384694894,21.470951166438528,3.6000061035156534,3.800666561239808,8.090003204345706,-0.4494776999926273,16.62948410868404,3.8202627521765464,12.359743656514866,-11.33190881347656,79.90732699279688,15.496758943518202,4.269740452169163,1,-4.800006866455078,-8.210006713867188,-16.735002517700195,-21.76000213623047,2.459991455078125,1,-0.007959654950044026,-1.2477033075870467,128.36000061035156,1.2296707308169808,132.80000305175778,-1.5517218699849664,123.8000030517578,-0.007959654950044026
6208,2021-01-27,129.33999633789062,132.89999389648438,128.86000061035156,131.10000610351562,2530253.0,-0.01010261202527074,-1.9705819654657855,-0.846157796280685,59.79780337650925,65.75036953000587,-5.450028947782656,-7.235639036195124,-13.565515557476985,-18.56946846644132,22.28629121558957,4.0399932861328125,3.5538337089950858,6.267996215820318,-2.6347872042978793,15.170779635938516,1.8166045057612195,10.719387925879417,-9.454625502929687,62.73764810059206,2.7120447403609873,4.451391710059099,1,-3.479999542236328,-6.8899993896484375,-15.364995956420898,-20.43999481201172,2.160003662109375,2,0.012215879664377205,-1.4999867546159866,130.66000366210938,-1.2477033075870467,128.36000061035156,1.2296707308169808,132.80000305175778,0.012215879664377205
6209,2021-01-28,129.72000122070312,130.05999755859378,126.63999938964844,128.69999694824222,2244105.0,0.0029380307219104562,3.0235344804371986,-0.5795446663892195,61.08526581619681,65.3813134254562,-5.222266649992363,-7.0044584259454865,-13.695318328234038,-18.735949346561114,23.29809654460526,3.419998168945341,3.3700560013052154,6.032001113891596,-2.9230692626219366,14.987071490405143,1.5544659256348154,10.509536302148362,-9.299645438867188,46.52574173443234,-9.823122783214039,4.4775351882567715,1,-3.860004425048828,-7.2700042724609375,-16.065000534057617,-20.81999969482422,-0.600006103515625,3,0.003546033385364078,-1.9705819654657855,129.33999633789062,-1.4999867546159866,130.66000366210938,-1.2477033075870467,128.36000061035156,0.003546033385364078
6210,2021-01-29,127.94000244140624,130.30000305175778,127.86000061035156,128.60000610351562,2807827.0,-0.013721852933599954,-4.951172311127582,-0.647059703502059,57.18431811783308,65.21042211033708,-2.417244220488513,-4.6417795126191805,-11.65678655992319,-16.773063601139583,24.402545849527492,2.4400024414062216,3.398950355814833,3.731002044677723,-4.920429683043224,12.382433772398656,-0.5947138191827577,8.05671790853819,-7.0060611105703,19.63752281905162,-31.6568938450497,4.325715863860467,1,-1.1700057983398295,-5.490005493164048,-13.585000991821275,-19.04000091552733,6.580001831054702,4,0.0003126537030173626,3.0235344804371986,129.72000122070312,-1.9705819654657855,129.33999633789062,-1.4999867546159866,130.66000366210938,0.0003126537030173626
6211,2021-02-01,130.53999328613278,130.58000183105472,128.58000183105472,129.1199951171875,1733656.0,0.020321954002754383,1.6666395402063992,-2.1515004392656434,60.79732459307588,65.71568177819235,-3.732317199012641,-6.560572052971196,-13.940135212337097,-19.146995364564845,25.30526935330439,2.63999938964848,3.3228907769169354,5.684993362426724,-2.8231428069878177,14.193129531841251,1.4309252777194672,9.93906144713398,-9.11300982825685,62.30027665720056,14.250097854645155,4.254068084707264,2,-3.749996185302706,-7.0999946594238,-16.184991836547823,-21.639991760253878,4.560012817382841,0,0.0026046546205531484,-4.951172311127582,127.94000244140624,3.0235344804371986,129.72000122070312,-1.9705819654657855,129.33999633789062,0.0026046546205531484
6212,2021-02-02,133.58000183105472,133.58000183105472,130.91999816894528,131.19999694824222,2161274.0,0.023287947765237682,1.2352926091193994,1.6760619378687434,66.8546288189672,65.70105361840831,-5.402847497446061,-8.77456507669153,-16.606173859586193,-21.97983548740075,26.598219430458858,3.040008544921932,3.7650402675135126,7.9150016784668225,-0.6808699874927413,16.5108733444264,3.6170658454870477,12.212937511446611,-11.679697931220375,100.0,47.140389057147836,4.297935832979786,2,-5.4200019836426065,-9.479999542236328,-19.225000381469755,-24.68000030517581,1.7799987792968466,1,-0.027698734073396625,1.6666395402063992,130.53999328613278,-4.951172311127582,127.94000244140624,3.0235344804371986,129.72000122070312,-0.027698734073396625
6213,2021-02-03,136.0,137.52000427246094,134.77999877929688,136.17999267578122,2362713.0,0.018116470547784314,-1.091611144760751,-0.07562701954145598,70.1712895157838,65.75079555014584,-6.352579815851897,-10.627359808301932,-18.57381704551962,-24.169005125443675,27.105270382778606,3.9400024414062216,4.511085892380578,9.628999710083008,0.07593410033263126,19.182065319833384,4.8524669052078195,14.405532514958196,-13.39891422429244,86.0293787656094,26.971123218755643,4.776532804875191,2,-3.9199981689453125,-9.089996337890625,-21.64499855041504,-27.099998474121094,0.6999969482422159,2,-0.021176506491268343,1.2352926091193994,133.58000183105472,1.6666395402063992,130.53999328613278,-4.951172311127582,127.94000244140624,-0.021176506491268343
6214,2021-02-04,136.16000366210938,136.16000366210938,132.69999694824222,133.8800048828125,2310690.0,0.0011764975155101887,2.0350952336335766,-12.66717531366765,76.03304742928873,65.24556087927127,-5.112580562262622,-10.385768451334968,-18.263187506262682,-24.08828528323326,26.89818886667198,3.460006713867159,5.31512648086229,9.19600334167481,-1.2467491067574485,19.63875579010707,3.974627117458681,14.41737956589094,-12.36540440666154,85.92132407065164,20.261662476077575,5.2213762242161295,2,-4.0800018310546875,-9.25,-21.325002670288086,-27.210002899169922,-0.779998779296875,3,-0.0342244678082817,-1.091611144760751,136.0,1.2352926091193994,133.58000183105472,1.6666395402063992,130.53999328613278,-0.0342244678082817
6215,2021-02-05,133.30000305175778,135.39999389648438,132.10000610351562,135.3800048828125,2231960.0,-0.021004704270197294,2.1132256090977797,-0.9122819932807877,69.64389504134252,65.32621748166122,-2.4297057607166437,-7.160430251089565,-15.023783299536149,-20.997142058035365,26.40696624605369,4.05999755859375,5.867713847280598,5.871002578735329,-4.840798623136834,16.58280378060749,0.5151019777992474,11.22690317967141,-8.407371394948896,52.79641981798646,-17.930595898706727,5.355900600936083,2,-1.2200012207030966,-6.389999389648409,-18.16500473022458,-24.18000411987302,1.5,4,-0.031357898266118345,2.0350952336335766,136.16000366210938,-1.091611144760751,136.0,1.2352926091193994,133.58000183105472,-0.031357898266118345
6216,2021-02-08,132.41999816894528,133.97999572753906,131.80000305175778,133.69999694824222,1496347.0,-0.00660168689171603,1.3695619723682992,0.6153834867769694,66.58766090982266,65.35058151320221,-1.020546959609618,-5.919181478334281,-13.789344520092698,-19.889628720052997,26.59409669163766,2.1799926757812784,6.284811450556759,4.5689979553222315,-6.235295099488695,15.373291010133158,-0.8331485720832461,9.971144482727695,-6.517176702884228,22.727251709676278,-48.823180699853665,5.402146527405465,2,-0.3399963378905966,-5.509994506835909,-17.090000152587862,-23.29999923706052,3.0,0,0.015858677938028753,2.1132256090977797,133.30000305175778,2.0350952336335766,136.16000366210938,-1.091611144760751,136.0,0.015858677938028753
6217,2021-02-09,131.17999267578122,132.32000732421878,130.72000122070312,132.0,1163784.0,-0.009364186001437846,1.1917561974833364,0.6406313329995408,63.024193675584705,65.70906932421059,0.33634627232996195,-4.3393182977739855,-12.20136179311605,-18.45263650325512,26.41562869508035,1.699996948242159,5.459440530931161,2.971992874145485,-7.77377795626731,13.71776370455828,-2.400892541060898,8.344878289351882,-4.347796585208172,6.764577185876234,-60.54948961239815,5.372885415206395,2,0.9000091552734659,-4.269989013671847,-15.624994277954073,-22.059993743896456,4.800003051757841,1,0.029882708085088305,1.3695619723682992,132.41999816894528,2.1132256090977797,133.30000305175778,2.0350952336335766,136.16000366210938,0.029882708085088305
6218,2021-02-10,133.39999389648438,134.5,130.19999694824222,131.97999572753906,2145914.0,0.016923321730852647,1.375685484380846,-1.7316896166728093,63.85678775456805,66.01701620625184,-1.393747001442705,-6.03549543877385,-14.008176714014866,-20.46592367518936,26.92759758867414,4.300003051757784,5.266836570010241,4.662994384765625,-6.0073728429542825,15.333361612485547,-0.6721892290943288,9.998177998625579,-5.712773151360295,53.69116348135514,-9.980639951078068,5.335183613859958,2,-0.709991455078125,-5.989990234375,-17.844995498657227,-24.27999496459961,7.5800018310546875,2,0.014692704674245327,1.1917561974833364,131.17999267578122,1.3695619723682992,132.41999816894528,2.1132256090977797,133.30000305175778,0.014692704674245327
6219,2021-02-11,132.27999877929688,133.30000305175778,131.47999572753906,133.24000549316406,1323749.0,-0.008395765880293782,2.370378219528516,-0.6760619378687097,49.0283935235739,65.11080236244527,0.1425645033064029,-4.3559711039901,-12.522044777721433,-19.123477456997392,27.667258301151698,1.9199981689453125,5.0191060539598595,3.045999145507807,-7.290553384286937,13.382551675302551,-2.1222771193895653,8.214275410405179,-3.8061553519858364,40.00005868768435,-18.32216955355203,5.168276264897369,2,0.7700042724609375,-4.289997100830078,-15.545000076293945,-21.979999542236328,5.4799957275390625,3,0.03341395683197668,1.375685484380846,133.39999389648438,1.1917561974833364,131.17999267578122,1.3695619723682992,132.41999816894528,0.03341395683197668
6220,2021-02-12,134.02000427246094,134.02000427246094,131.52000427246094,131.91999816894528,1432898.0,0.013153957584072673,1.380945460886751,-2.1874910593658408,61.76225489885193,65.21801684086483,-0.7200117273519879,-5.2432771779673715,-13.8462236916819,-20.549777680915014,29.63361882344283,2.5,5.157096741423857,4.0740043640136605,-5.450471937413312,13.598480665440619,-0.6882337866998114,8.836242514727147,-4.822467977537912,88.83731658416274,29.73081190210813,4.762238150713482,2,-0.160003662109375,-6.030002593994141,-15.69000244140625,-22.62000274658203,1.739990234375,4,0.0101477433740913,2.370378219528516,132.27999877929688,1.375685484380846,133.39999389648438,1.1917561974833364,131.17999267578122,0.0101477433740913
6221,2021-02-15,131.91999816894528,134.77999877929688,131.52000427246094,134.77999877929688,1354930.0,-0.015669348131390648,1.279715951833455,-1.3619010942699732,52.64038739111493,63.63865668221459,1.783933884312603,-2.3103164099938738,-11.376523544629691,-18.15747152801879,31.885268967702164,3.2599945068359375,5.1977425637144705,1.3699981689452727,-6.906390194542212,9.646386532432757,-2.7681960127984837,5.508192350689015,-2.056664435819215,37.554596791656635,-18.13914735428682,4.138194181743745,2,1.9400024414062784,-3.929996490478487,-12.784997940063448,-20.029998779296847,4.059997558593778,0,0.021831450294019783,1.380945460886751,134.02000427246094,2.370378219528516,132.27999877929688,1.375685484380846,133.39999389648438,0.021831450294019783
6222,2021-02-16,130.36000061035156,132.17999267578122,130.36000061035156,131.5,1404920.0,-0.01182533035359723,-2.192970245345348,0.39860110012644123,52.11618956084483,61.63253446499914,3.1727932743599467,-0.0321102775332065,-9.456692063948111,-16.301490018132426,33.639732885775935,1.819992065429659,5.472130213330487,-0.6469993591308594,-7.668449407822379,6.3744506895606605,-4.157724383476619,2.8637256652149006,7.160003662109375,3.493528343688495,-49.189678814393865,3.5107250243457595,2,2.8199996948242188,-2.3699989318847656,-10.805000305175781,-18.470001220703125,5.199996948242216,1,0.03881556869363756,1.279715951833455,131.91999816894528,1.380945460886751,134.02000427246094,2.370378219528516,132.27999877929688,0.03881556869363756
6223,2021-02-17,130.77999877929688,132.13999938964844,130.39999389648438,130.66000366210938,1528344.0,0.0032218331311664183,-4.437392714094984,-0.10525893108109917,52.195519708730494,58.983920273826,2.1618059873486004,0.22244491149643864,-9.47231897831253,-16.436753806158436,35.108523291853835,1.779998779296875,5.429848870859871,-0.6480010986328182,-6.377237787022722,5.081235589757071,-3.51261944282777,2.2166172455621336,6.596805419921878,9.502224953308778,-42.143923691384686,2.864618344194946,2,2.0199966430664062,-2.789997100830078,-11.09499740600586,-18.759998321533203,4.680007934570341,2,0.03976140844761478,-2.192970245345348,130.36000061035156,1.279715951833455,131.91999816894528,1.380945460886751,134.02000427246094,0.03976140844761478
6224,2021-02-18,129.55999755859378,132.3800048828125,129.30000305175778,131.10000610351562,1485809.0,-0.009328652944568083,-1.9902965838048694,-12.833926754831909,53.4351016604761,57.18294323150751,2.6229751523218,1.9985634606701694,-7.898274253039872,-14.910025181794339,36.15305162947182,3.080001831054716,4.855472706332677,-2.156002044677706,-6.7341870941459945,2.422183004790597,-4.44509456941185,0.1330904800564383,7.676470568847634,4.7444290062019885,-48.84587898971747,2.2890925247341487,2,2.4800033569335653,-1.5699958801269815,-9.874996185302763,-17.539997100830107,7.820007324218722,3,0.08814447656793578,-4.437392714094984,130.77999877929688,-2.192970245345348,130.36000061035156,1.279715951833455,131.91999816894528,0.08814447656793578
6225,2021-02-19,132.47999572753906,132.72000122070312,129.75999450683594,129.80000305175778,1588249.0,0.022537806606739874,-1.1449248120300752,-1.74024532826036,54.058578367528355,55.790822949030364,-0.4755864426978178,-0.9977955819600766,-10.394629145485453,-17.651457133714715,35.62968491953713,3.1600036621093466,3.9442177065273825,0.7799964904785099,-3.784453174077697,5.344446155034717,-1.5022283417995936,3.0622213227566135,4.4390137968750025,58.029108668836905,5.3116785959223805,2.282224832278103,2,-0.43999481201171875,-4.489994049072266,-12.794994354248047,-20.45999526977539,5.3600006103515625,4,0.039855064534843665,-1.9902965838048694,129.55999755859378,-4.437392714094984,130.77999877929688,-2.192970245345348,130.36000061035156,0.039855064534843665
6226,2021-02-22,131.5,131.69999694824222,129.6199951171875,131.24000549316406,1179763.0,-0.007397310983875194,5.3031466025473435,0.09701314081395511,45.238093574613906,53.81458960447805,0.40251198253048415,0.24190516133813844,-9.057474362783097,-16.475704345554135,34.99394120420335,2.8600006103515625,2.7618598838618027,-0.3569992065429801,-4.6453894719806215,3.931391058894647,-2.5011943392617866,1.7871959261758263,5.114249265507823,64.32743058808862,16.86426454232371,2.1441951327188162,2,0.5400009155273438,-3.509998321533203,-11.814998626708984,-19.479999542236328,9.580001831054688,0,0.03239539548924664,-1.1449248120300752,132.47999572753906,-1.9902965838048694,129.55999755859378,-4.437392714094984,130.77999877929688,0.03239539548924664
6227,2021-02-23,129.6199951171875,131.83999633789062,126.86000061035156,131.83999633789062,1597328.0,-0.01429661507842206,3.4864801704584507,-8.538646634192148,35.023475590973106,50.6108882529675,2.277459246499234,2.150244425794199,-6.818673439235965,-14.39675210731798,34.000502448577066,4.9799957275390625,1.8661559131103047,-2.1850036621093807,-6.558878029184626,2.188870704965865,-4.3719408456470035,0.001933521428242102,6.701684299770335,47.09887746360415,4.3276060497924576,2.1869371835376246,2,1.2000045776367188,-0.7199935913085938,-9.684993743896484,-16.669994354248047,10.3800048828125,1,0.04906650864013362,5.3031466025473435,131.5,-1.1449248120300752,132.47999572753906,-1.9902965838048694,129.55999755859378,0.04906650864013362
6228,2021-02-24,130.91999816894528,131.27999877929688,129.41999816894528,129.69999694824222,1358197.0,0.010029340385196539,-1.0898897594595636,-0.5495497972368979,38.324417647142745,49.4215576000307,0.6578540495069092,1.0273532723946346,-7.725126136677375,-15.468748777367225,32.774687340018495,1.860000610351591,1.164996741648082,-0.9640007019043253,-5.205484042358819,3.2774826385501683,-3.0847423721315863,1.1567409683229357,4.833980519616176,69.28322757205562,30.649493797762503,2.1207416702272486,2,-0.09999847412106533,-1.999996185302706,-10.694997787475558,-16.279998779296847,9.880004882812528,2,0.035441486820530166,3.4864801704584507,129.6199951171875,5.3031466025473435,131.5,-1.1449248120300752,132.47999572753906,0.035441486820530166
6229,2021-02-25,130.17999267578122,131.83999633789062,130.17999267578122,131.47999572753906,1096126.0,-0.005652348789442541,-1.553845792692163,-1.0655752057433754,42.322817646409476,47.2616201275371,1.1942334095589615,1.9010552042763038,-6.564975326247122,-14.49027075418499,32.3502528879733,1.6600036621094034,0.65883670874112,-1.7270057678223054,-5.923834923794374,2.469823388149763,-3.8254203458083396,0.37140881016372873,5.040347328087648,56.65514879921627,18.994449116339403,2.098414577986031,2,0.6400070190429972,-0.0499916076659872,-9.954992294311495,-15.539993286132784,11.060012817382841,3,0.04055933580543436,-1.0898897594595636,130.91999816894528,3.4864801704584507,129.6199951171875,5.3031466025473435,131.5,0.04055933580543436
6230,2021-02-26,127.9800033569336,130.60000610351562,127.58000183105469,129.16000366210938,2204650.0,-0.016899596271500728,-2.0505041942332665,0.9076904116341926,39.74123527754737,45.828381003807365,2.734957366092118,4.325990739713177,-3.9623869221371137,-12.085173448801612,31.51807671322561,3.0200042724609375,-0.15192261664634543,-3.928995132446289,-8.117894854998724,0.25990459010616007,-6.0234449937225065,-1.8345452711700716,6.738716283324237,22.4900342863446,-16.354929747419288,2.094449861276224,2,1.80999755859375,4.099998474121094,-7.755002975463867,-11.670001983642578,12.05998992919919,4,0.0734489863987775,-1.553845792692163,130.17999267578122,-1.0898897594595636,130.91999816894528,3.4864801704584507,129.6199951171875,0.0734489863987775
6231,2021-03-01,130.8800048828125,131.67999267578122,129.22000122070312,129.25999450683594,1395711.0,0.02265980192070205,-1.8941127895808876,-1.3728897940710567,49.356249455628095,45.52172099211663,-0.36663702151182065,1.531277493949517,-6.481621562649195,-14.786668737548268,30.707534688592364,3.699989318847628,-0.21518068088894893,-1.0459941864013729,-5.214208657298826,3.1222202844960805,-3.1301014218500995,1.0381130490473538,3.3671916156509667,80.72304661288297,36.257818863208584,2.0841072354487267,3,-1.0900039672851562,1.1999969482421875,-6.935007095336914,-10.920005798339844,9.559997558593722,0,0.053178416835405695,-2.0505041942332665,127.9800033569336,-1.553845792692163,130.17999267578122,-1.0898897594595636,130.91999816894528,0.053178416835405695
6232,2021-03-02,129.8800048828125,131.60000610351562,129.8800048828125,130.19999694824222,1043159.0,-0.00764058651201438,-9.750274188164608,-0.19752470118397897,42.02901104672654,44.39210891856064,0.6237044765573785,2.360915754870689,-5.136217447216808,-13.59707165982465,29.315893771469952,1.720001220703125,-0.845240621771211,-1.8609943389892578,-6.048505209030935,2.3265165310524196,-3.9547497740100823,0.2327610960315667,3.9239598623642564,53.99075158587736,10.25084475053066,2.0937554350208383,3,-0.09000396728515625,2.1999969482421875,-5.725008010864258,-8.800006866455078,10.519989013671875,1,0.086233419519407,-1.8941127895808876,130.8800048828125,-2.0505041942332665,127.9800033569336,-1.553845792692163,130.17999267578122,0.086233419519407
6233,2021-03-03,133.1199951171875,133.1199951171875,130.24000549316406,130.41999816894528,2005222.0,0.024946027968649753,1.1333280586842387,-8.437699680510521,51.73552984260116,44.203267605463424,-2.5138039107692123,-1.1656642636188224,-8.016336590522315,-16.652247017935437,27.424525277648748,3.239990234375,-0.9969858106762786,1.5229961395263558,-2.222604655693033,5.268596934745744,-0.3498042580833385,3.39579653713605,0.26733177989973456,100.0,53.48252296436577,1.8728003976096939,3,-3.1299972534179688,-1.0399932861328125,-8.964998245239258,-12.039997100830078,6.160003662109375,2,0.05168273088318487,-9.750274188164608,129.8800048828125,-1.8941127895808876,130.8800048828125,-2.0505041942332665,127.9800033569336,0.05168273088318487
6234,2021-03-04,131.5,131.97999572753906,130.0,131.80000305175778,1610789.0,-0.012169434920436983,5.000092479134396,-0.11111236697993145,44.76743007123727,43.17091779476441,-0.6589782200162517,0.09203341270702481,-6.087205407838539,-14.866477306505402,26.14329408056332,3.1199951171875,-1.0599247393774078,0.13600120544433025,-2.9331272702421813,3.205129681130842,-1.3985630323989255,1.670565443287586,1.6199951171875,70.7581754432353,28.37138110537318,1.534564237843253,3,-1.5100021362304688,0.5800018310546875,-7.345003128051758,-10.420001983642578,7.899993896484375,3,0.07072245666735988,1.1333280586842387,133.1199951171875,-9.750274188164608,129.8800048828125,-1.8941127895808876,130.8800048828125,0.07072245666735988
6235,2021-03-05,129.1199951171875,130.52000427246094,128.25999450683594,130.36000061035156,1673336.0,-0.018098896447243384,1.8974246114420414,4.133309597681079,44.25286384341318,43.06144782463099,1.3346396617278629,2.258627100923576,-3.2852369843337215,-12.346905634155434,24.765245344865182,3.2400054931640625,-1.218915875593666,-2.0350032806396428,-5.118291931782522,1.048285370503237,-3.5766476062110826,-0.49335895506820293,4.0,17.695483587384814,-24.257328949943414,1.5416443255714376,3,0.8700027465820312,3.07000732421875,-4.964998245239258,-8.039997100830078,9.639999389648438,4,0.09386625491254552,5.000092479134396,131.5,1.1333280586842387,133.1199951171875,-9.750274188164608,129.8800048828125,0.09386625491254552
6236,2021-03-08,134.52000427246094,134.91999816894528,129.66000366210938,130.0,2075605.0,0.04182163382497395,-1.023075997617269,-3.6451485879529932,57.37589381613161,45.545049849648606,-4.014051633989965,-3.1368143091150387,-8.213755596844067,-17.555369648916837,23.871432402774268,5.800003051757784,-1.187352281640642,3.260005569458002,-0.1322213388665716,6.652232477782576,1.5638921152957153,4.956119023620289,-7.660003662109375,93.99408894082107,45.227625715644365,1.6961134541622869,3,-3.2700042724609375,-2.3300018310546875,-9.91000747680664,-13.440006256103516,5.4799957275390625,0,0.04103470739185733,1.8974246114420414,129.1199951171875,5.000092479134396,131.5,1.1333280586842387,133.1199951171875,0.04103470739185733
6237,2021-03-09,135.10000610351562,135.5,132.52000427246094,133.69999694824222,2036245.0,0.004311639998761274,1.7090907829850395,0.3097362460038489,57.61637382095461,47.6886005356277,-4.173896053377035,-3.592257722148048,-8.391559087750892,-17.957031004000328,23.367690606090775,2.9799957275390625,-1.3756082795002271,3.6440067291259766,-0.15710520642616643,7.445118664678105,1.7434507613499193,5.544562696902034,-8.078805541992182,94.47522661602889,39.0590871381081,1.9005559677760655,3,-3.5600051879882812,-2.910003662109375,-9.985008239746094,-14.020008087158203,10.860000610351562,1,0.03952624793961168,-1.023075997617269,134.52000427246094,1.8974246114420414,129.1199951171875,5.000092479134396,131.5,0.03952624793961168
6238,2021-03-10,135.36000061035156,135.67999267578122,133.41999816894528,134.41999816894528,1264510.0,0.0019244596231677846,1.8607768527998247,0.6714259245131182,60.58394953237925,49.71761518962433,-4.177110652084224,-3.897722835854495,-8.312188953960572,-17.986503073828047,22.44665007255672,2.2599945068359375,-1.2337360046750234,3.8060009002685433,-0.2953512869952135,7.907353087532286,1.7553248066366791,5.8566769939004075,-7.999648071289059,95.68743740707494,32.462876793141845,2.0506760936318744,3,-3.7300033569335938,-3.1699981689453125,-9.229999542236314,-14.119998931884751,8.44000244140625,2,0.037233992785216996,1.7090907829850395,135.10000610351562,-1.023075997617269,134.52000427246094,1.8974246114420414,129.1199951171875,0.037233992785216996
6239,2021-03-11,136.69999694824222,137.03999328613278,135.46000671386722,135.63999938964844,1344366.0,0.009899500087533042,-1.2253599828068003,1.1276540484384092,58.171964596289136,51.76547400281787,-5.023228943190276,-5.153846029316838,-9.229000713690724,-19.111711476851397,21.597580088818518,1.6799926757812216,-0.622328125339692,4.9249973297119425,0.22611571328133095,9.623878946142554,2.575556521496651,7.274438137927234,-8.84046600097659,96.1276038136557,30.91381052559683,2.3494408082153044,3,-4.050003051757841,-4.750000000000028,-7.204994201660185,-13.489994049072294,3.580001831054659,3,0.01887345931713158,1.8607768527998247,135.36000061035156,1.7090907829850395,135.10000610351562,-1.023075997617269,134.52000427246094,0.01887345931713158
6240,2021-03-12,135.3800048828125,135.72000122070312,134.53999328613278,135.52000427246094,1192564.0,-0.009656123591059718,3.370454095905613,-0.1320752000921252,57.4159147607268,52.66099237005106,-2.842027276384357,-3.928139791826027,-7.4963057370780035,-17.574443022122168,20.43293565850897,2.160003662109432,-0.17048630947624588,3.53700523376466,-1.3348496402981311,8.40886010782745,1.1010777967332785,5.972932670796041,-6.7860369484374985,77.50690057995915,11.677804306821642,2.435927437031394,3,-2.730010986328125,-3.4300079345703125,-5.885002136230469,-12.170001983642578,5.8199920654296875,4,0.029694111897481834,-1.2253599828068003,136.69999694824222,1.8607768527998247,135.36000061035156,1.7090907829850395,135.10000610351562,0.029694111897481834
6241,2021-03-15,134.80000305175778,136.03999328613278,133.83999633789062,134.75999450683594,1094652.0,-0.0042842503333987425,-1.3404162067397918,-0.2857765667572902,60.41836481662429,54.7042539000397,-1.8411098209477643,-3.2899919896288736,-6.505055615663309,-16.782802433454094,18.96201274498162,2.199996948242159,0.22498558089202447,2.813003158569302,-2.2354843905880557,7.861490707726645,0.28875938399062306,5.337246933147981,-5.530353089242169,50.44257347529862,-17.022296986069215,2.5242437745786734,3,-2.150009155273409,-2.8500061035155966,-5.305000305175753,-11.330001831054659,7.660003662109403,0,0.029376790544712872,3.370454095905613,135.3800048828125,-1.2253599828068003,136.69999694824222,1.8607768527998247,135.36000061035156,0.029376790544712872
6242,2021-03-16,135.41999816894528,135.58000183105472,134.27999877929688,135.36000061035156,1196364.0,0.004599370201419317,5.842033408286952,1.499618611747113,59.30521960876123,55.54533054072415,-1.7797770680892029,-3.7012321442050222,-6.690381718036406,-17.152512665814527,17.879137264500763,1.300003051757841,0.9326295944057961,3.17999839782712,-2.029759607803072,8.389756403457312,0.5751193950120239,5.784877400642216,-5.528720740540308,55.24869330635644,-11.491031006244363,2.6048790028150988,3,-2.770004272460909,-3.4700012207030966,-5.924995422363253,-11.559997558593722,7.520004272460966,1,0.033820719930455656,-1.3404162067397918,134.80000305175778,3.370454095905613,135.3800048828125,-1.2253599828068003,136.69999694824222,0.033820719930455656
6243,2021-03-17,135.97999572753906,136.08000183105472,134.0,135.03999328613278,1750611.0,0.00413526485131932,2.649079130527762,15.667344862673206,62.083355055942626,57.46932220569141,-2.113697599526091,-4.059834281978908,-6.945311752729083,-17.46185681160553,16.790534550438867,2.080001831054716,1.2307329260874553,3.4799961090087947,-1.9378392756341043,8.897831493651694,0.7710784166873452,6.188913801330244,-5.516821030515871,66.87504470352681,-1.0932055345477494,2.7089176923214513,3,-3.3300018310546875,-4.029998779296875,-6.484992980957031,-11.669994354248047,6.5,2,0.07339322915059432,5.842033408286952,135.41999816894528,-1.3404162067397918,134.80000305175778,3.370454095905613,135.3800048828125,0.07339322915059432
6244,2021-03-18,140.97999572753906,141.32000732421875,136.05999755859378,136.19999694824222,3033584.0,0.036770114407257415,-1.0790562464567146,5.08509187715065,74.25373506110769,60.8027523409908,-6.288886778023141,-8.601408226580617,-11.653869916484211,-22.18980304702744,16.552173027772763,5.3400115966796875,1.9773365038386714,7.908996200561518,1.4825316703779947,14.33546073074504,4.695763935469756,11.12222846565328,-9.990675543387113,95.4543970951225,20.835671650441142,3.2132322650917593,3,-5.489990234375,-6.889991760253906,-10.92999267578125,-16.669994354248047,1.1800079345703125,3,0.020002889840263327,2.649079130527762,135.97999572753906,5.842033408286952,135.41999816894528,-1.3404162067397918,134.80000305175778,0.020002889840263327
6245,2021-03-19,137.75999450683594,140.03999328613278,136.47999572753906,140.0,5082220.0,-0.022840128516716462,2.0689739086969325,-0.46862051573443597,62.684356072434234,61.39258148057998,-1.9158916360221951,-5.233906009168493,-8.16416318101588,-18.679540457869166,16.219645313732396,4.5,2.1831194442505932,4.424995040893549,-2.3249108340653777,11.17490091585249,1.0500421034140857,7.799947978373012,-5.737605608677313,52.40631566063524,-20.554579424925585,3.3749529374794696,3,-0.8399887084960938,-3.6699905395507812,-7.239992141723633,-13.449993133544922,3.600006103515625,4,0.018292714670048005,-1.0790562464567146,140.97999572753906,2.649079130527762,135.97999572753906,5.842033408286952,135.41999816894528,0.018292714670048005
6246,2021-03-22,135.75999450683594,137.63999938964844,135.08000183105472,136.30000305175778,1455590.0,-0.014518002901784066,-1.6947429287332458,0.24107465208001402,60.4551810734446,61.708004508634424,0.31122730747611627,-3.0550270099458885,-5.911492447328072,-16.38199505238228,15.713449812354261,2.6799926757812216,2.705320797062086,2.2119953155517464,-4.562909453983053,8.986900085086532,-1.1754570692156392,5.599447700319132,-2.8078437660713007,24.043616746295786,-49.19702678339678,3.3874523847673954,3,1.6100082397460938,-1.6699905395507812,-4.834993362426758,-11.449993133544922,3.6399993896484375,0,0.04007073262758798,2.0689739086969325,137.75999450683594,-1.0790562464567146,140.97999572753906,2.649079130527762,135.97999572753906,0.04007073262758798
6247,2021-03-23,135.97999572753906,137.30000305175778,134.77999877929688,135.33999633789062,1138599.0,0.0016205158338604697,-1.8636501564897416,-1.1851653009325291,55.69721444928819,61.16503394384653,0.2561127831229726,-2.9240395924659026,-5.872991174321953,-16.197641765947978,16.247865190485417,2.520004272460909,3.489791449691495,2.1139965057373047,-4.479217713687348,8.707210725161957,-1.1826106039750073,5.410603615449617,-2.19105932842902,27.049094896232003,-41.038370625337194,3.296607109712325,3,1.600006103515625,-1.8899917602539062,-5.054994583129883,-11.539993286132812,2.840011596679716,1,0.04765414906551424,-1.6947429287332458,135.75999450683594,2.0689739086969325,137.75999450683594,-1.0790562464567146,140.97999572753906,0.04765414906551424
6248,2021-03-24,135.55999755859378,136.13999938964844,134.16000366210938,135.03999328613278,1287803.0,-0.003088676144591407,1.357126638268499,0.8125074505877912,58.49372091093082,61.200784645473384,0.7906044626461153,-2.254173542807308,-5.154710862557636,-15.380248546837763,16.71595309631425,1.9799957275390625,3.4715129245908827,1.4619983673096044,-5.0203497895194005,7.9443465241386235,-1.779175711104898,4.703172445724107,5.760009765624972,19.552977380348963,-46.205706935401665,3.2411740784145073,3,2.020004272460909,-1.4699935913086222,-4.974996566772489,-11.119995117187528,5.279998779296847,2,0.054440875005346445,-1.8636501564897416,135.97999572753906,-1.6947429287332458,135.75999450683594,2.0689739086969325,137.75999450683594,0.054440875005346445
6249,2021-03-25,135.46000671386722,135.91999816894528,133.08000183105472,135.0,1094737.0,-0.0007376132083753983,3.1159676688155318,0.8846210276122706,64.66239015531937,62.00594857820589,0.7780226316307335,-1.832277222948079,-4.735975535390537,-14.880367650734058,16.878886697125704,2.839996337890568,3.403159018569937,1.0980068206787337,-5.13787138530023,7.333885026657697,-2.019932282310748,4.215945923668215,5.71680053710935,34.19551443667403,-36.08785457288171,3.1179391029894794,3,1.7399978637695028,-1.3700027465820597,-5.065008163452177,-11.020004272460966,0.6399993896484091,3,0.05182333283431917,1.357126638268499,135.55999755859378,-1.8636501564897416,135.97999572753906,-1.6947429287332458,135.75999450683594,0.05182333283431917
6250,2021-03-26,137.3800048828125,137.89999389648438,136.33999633789062,136.47999572753906,1068697.0,0.014173911662361816,-1.6440458795081014,1.9565130858790711,57.883146411444585,61.72425764429703,-0.9257982813474825,-3.1747122112286092,-6.225817855374572,-16.42836268447499,18.21937292370043,2.439987182617159,3.273358429329136,2.5480049133300895,-3.046537796797793,8.142547623457972,-0.2492664417338517,5.345276268394031,3.472930151367194,89.21182843014654,21.021895110708556,2.797271355063947,3,-0.18000030517578125,-3.2900009155273438,-7.36500358581543,-12.94000244140625,2.6199951171875,4,0.0347939919158855,3.1159676688155318,135.46000671386722,1.357126638268499,135.55999755859378,-1.8636501564897416,135.97999572753906,0.0347939919158855
6251,2021-03-29,137.83999633789062,138.36000061035156,137.03999328613278,137.97999572753906,880061.0,0.0033483144470005666,1.9333197701033134,-0.15555329501720835,57.602654120898634,61.53508370120119,-1.0160682723184777,-3.2533441161283463,-6.243373635382625,-16.55588487164161,19.331412760634286,1.3200073242187784,3.152014625626805,2.6599967956543082,-2.762714054443876,8.082707645752492,-0.05135862939476965,5.371352220703386,2.7020213681640826,90.1514319567667,24.241855886287865,2.711355425049088,3,-0.6399917602539062,-3.7499923706054688,-7.824995040893555,-13.399993896484375,2.3000030517578125,0,0.025536885998112435,-1.6440458795081014,137.3800048828125,3.1159676688155318,135.46000671386722,1.357126638268499,135.55999755859378,0.025536885998112435
6252,2021-03-30,141.0800018310547,141.9199981689453,139.24000549316406,139.63999938964844,1522089.0,0.023505554115234917,-1.3928610354223434,-10.285776566757493,63.6190703169618,61.705718730203316,-3.7646642732153737,-5.914490926906581,-9.038660729913204,-19.460046569704772,20.796552322166526,4.0800018310546875,3.2379793318505676,5.340002441406256,-0.09139950253393181,10.771404385346443,2.624301469436176,8.055703413376335,-7.999999999999972,90.4977750466912,27.183586572657433,2.715700971970093,3,-3.5800018310546875,-6.69000244140625,-11.065000534057617,-16.639999389648438,3.1999969482421875,1,-0.011908193314188797,1.9333197701033134,137.83999633789062,-1.6440458795081014,137.3800048828125,3.1159676688155318,135.46000671386722,-0.011908193314188797
6253,2021-03-31,140.0,141.44000244140625,139.97999572753906,140.82000732421875,1798425.0,-0.007655243954051039,-2.3953017990844896,-0.5694485652524054,57.955658229198384,59.894821304435624,-2.2958945969018885,-4.524607523692453,-7.554072296237507,-18.0889055224784,21.860387736191985,1.4600067138671875,3.284160017653676,3.9160003662109375,-1.6855419602546533,9.517542692676528,1.1152292029781279,6.716771529443747,-6.743198242187475,78.28055470209094,18.327337275620145,2.800771163232797,3,-2.5,-5.25,-10.139999389648438,-15.55999755859375,3.8000030517578125,2,-0.00842851911272302,-1.3928610354223434,141.0800018310547,1.9333197701033134,137.83999633789062,-1.6440458795081014,137.3800048828125,-0.00842851911272302
6254,2021-04-01,140.8000030517578,141.66000366210938,139.5,140.0,1483387.0,0.005714307512555861,-1.4,-0.9756047636769631,63.40257648831782,59.974623572867124,-3.491257678303583,-4.840319711787117,-7.978273625803581,-18.56716894337896,22.999955467223295,2.160003662109375,3.369857078820303,4.251003265380859,-1.2920378118753035,9.794044342637022,1.4794827267527637,7.022523804008955,-7.36993736572262,79.92840950419891,21.278736983138444,2.771520538628088,4,-3.3000030517578125,-6.0500030517578125,-10.930002212524414,-16.360000610351562,-1.05999755859375,3,0.0002840432192185993,-2.3953017990844896,140.0,-1.3928610354223434,141.0800018310547,1.9333197701033134,137.83999633789062,0.0002840432192185993
6255,2021-04-06,141.24000549316406,142.4600067138672,140.05999755859378,140.5,1229809.0,0.0031250172718000346,-1.9629552882668888,0.9250033378473745,66.03587337628299,60.59470049540472,-3.7835930089684666,-4.559535076523616,-8.31975455067419,-18.80478930624804,24.943718005748355,2.400009155273409,3.366740179673741,4.085005187988287,-0.6259202416081848,8.795930617584759,1.7295424731900653,6.440467902786509,-7.64014115747068,77.49080815076333,17.067569528185714,2.355462714798233,4,-3.470001220703125,-6.220001220703125,-10.765005111694336,-16.800003051757812,-1.980010986328125,1,-0.036391951215954954,-1.4,140.8000030517578,-2.3953017990844896,140.0,-1.3928610354223434,141.0800018310547,-0.036391951215954954
6256,2021-04-07,140.03999328613278,141.52000427246094,139.66000366210938,141.1999969482422,1035626.0,-0.008496262817614841,1.0666463218215418,-1.5675608800544747,61.18101233849394,61.20401137198315,-2.1373853483100334,-3.0828339605723727,-6.889997325164643,-17.437975306599085,25.629292154211015,1.8600006103515625,2.499386028392138,2.608993530273409,-2.098723625463265,7.316710686010083,0.2551349524050579,4.96285210814176,-6.085723255312445,24.844331978049215,-34.73668530678685,2.3538585778683414,4,-2.2699890136718466,-4.679992675781222,-9.104991912841768,-15.599990844726534,0.28001403808599434,2,-0.00028558474757323093,-1.9629552882668888,141.24000549316406,-1.4,140.8000030517578,-2.3953017990844896,140.0,-0.00028558474757323093
6257,2021-04-08,140.44000244140622,141.27999877929688,139.72000122070312,140.30000305175778,1254714.0,0.002856392276855635,-1.3999906099981096,-0.12068874799399879,60.8780570588966,61.468937610646016,-2.054235584935725,-3.2277606721035283,-7.125023792945939,-17.65311206194764,26.20473968129141,1.55999755859375,2.233793427861741,2.742002868652321,-2.01453593481898,7.498541672123622,0.3637334669166705,5.1202722703879715,-6.145502943264006,31.75676720604893,-25.790327126421527,2.378269401735654,4,-2.669998168945284,-5.080001831054659,-9.505001068115206,-15.860000610351534,4.039993286132841,3,-0.002136165241687138,1.0666463218215418,140.03999328613278,-1.9629552882668888,141.24000549316406,-1.4,140.8000030517578,-0.002136165241687138
6258,2021-04-09,140.39999389648438,140.46000671386722,139.46000671386722,140.0,1385885.0,-0.0002848799788260914,2.8460093896709413,2.8571117166212536,48.133845100944484,59.63243260460436,-1.403015366073447,-2.941627342822244,-6.874541585732118,-17.36591181166699,26.716705063440628,1.0,2.1865948037115857,2.4499946594238224,-2.3190193434575406,7.2190086623051855,0.06548765798314093,4.834501660864504,-5.778874109713172,31.332906087238932,-20.534365594464326,2.384507001440675,4,-0.9999923706054688,-5.0399932861328125,-9.46499252319336,-15.819992065429688,1.0200042724609375,4,0.027635363614568087,-1.3999906099981096,140.44000244140622,1.0666463218215418,140.03999328613278,-1.9629552882668888,141.24000549316406,0.027635363614568087
6259,2021-04-12,139.27999877929688,140.5,139.27999877929688,140.33999633789062,984012.0,-0.00797717354612748,-1.301894397420395,-2.6500343327992675,55.6547703521211,59.38483526467953,0.3529460960569679,-1.7058967308299202,-5.564998303823046,-15.991870501070366,26.873352832757032,1.220001220703125,2.3044177135259076,1.2009994506835824,-3.565223190191574,5.967222091558739,-1.18211186975401,3.584110771121175,-4.345323515441834,0.0,-49.65931942279638,2.383111320437582,4,0.470001220703125,-3.9199981689453125,-8.244998931884766,-14.699996948242188,-0.2599945068359375,0,0.0324526444003157,2.8460093896709413,140.39999389648438,-1.3999906099981096,140.44000244140622,1.0666463218215418,140.03999328613278,0.0324526444003157
6260,2021-04-13,139.39999389648438,139.82000732421878,138.13999938964844,139.13999938964844,1260062.0,0.0008615387581791811,2.0545005617898537,-0.24527840156618874,65.74392454035598,60.28942086684145,0.6142102054821805,-1.5908460617512787,-5.432759369796003,-15.842726876019782,27.211278753754055,1.680007934570341,2.40850624954129,1.1199951171875,-3.50391554924002,5.74390578361502,-1.191960216026274,3.431950450401274,-4.164305374628839,37.27789013687746,-14.976329423910279,2.311955333213766,4,0.9000091552734375,-4.0399932861328125,-8.364994049072266,-14.819992065429688,-5.720001220703153,1,0.0024391076869929584,-1.301894397420395,139.27999877929688,2.8460093896709413,140.39999389648438,-1.3999906099981096,140.44000244140622,0.0024391076869929584
6261,2021-04-14,138.75999450683594,139.55999755859378,137.94000244140622,139.55999755859378,1080164.0,-0.004591100557175709,3.0499723435501793,-3.0769998239334386,61.60265538349459,60.06537476312287,1.5627781504875315,-0.6734930524823142,-4.626580557738464,-14.92340088249692,27.81978356893363,1.6199951171875568,2.390367673975959,0.28199615478516193,-4.044022090091715,4.608014399662039,-1.8810129676532767,2.4450052772236006,-3.235333257299942,24.550687559962267,-29.615701919565435,2.1630091224384382,4,1.4400100708007812,-2.6999893188476562,-7.669994354248047,-14.17999267578125,-3.899993896484375,2,0.003603344045789658,2.0545005617898537,139.39999389648438,-1.301894397420395,139.27999877929688,2.8460093896709413,140.39999389648438,0.003603344045789658
6262,2021-04-15,140.0,140.19999694824222,138.96000671386722,139.19999694824222,1455715.0,0.008936332821078086,1.0666556464019976,-0.999999999999929,67.34373472633156,61.10849437391545,0.17149845351931958,-1.636697689285029,-5.780574952235753,-15.866369258317306,28.537507406111217,1.4400024414062784,2.49674883493239,1.29300155639649,-2.831632114588217,5.417635227381197,-0.7693152790958777,3.355318391888858,-4.197924931890753,80.46873137353097,21.018321134204157,2.062316835492359,4,0.20000457763671875,-2.5099945068359375,-8.279998779296875,-15.419998168945312,-4.1399993896484375,3,0.0022857666015627665,3.0499723435501793,138.75999450683594,2.0545005617898537,139.39999389648438,-1.301894397420395,139.27999877929688,0.0022857666015627665
6263,2021-04-16,145.9600067138672,145.9600067138672,139.66000366210938,139.80000305175778,2904105.0,0.04257147652762283,1.0454543202659388,7.699975204562669,78.13499669638824,62.74542995258993,-5.4246313345402655,-7.178749477776762,-11.66155711619939,-21.470589495630634,29.67292265021645,6.3000030517578125,2.7505348622137546,6.754007720947271,1.7068737127386555,11.801141729155887,4.230440716842963,9.27757472505158,-9.891614379927631,100.0,35.811918141745366,2.5235670041043106,4,-4.010002136230469,-6.44000244140625,-14.09500503540039,-20.390003204345703,-10.580001831054688,4,-0.010139839122023764,1.0666556464019976,140.0,3.0499723435501793,138.75999450683594,2.0545005617898537,139.39999389648438,-0.010139839122023764
6264,2021-04-19,143.8000030517578,145.6999969482422,143.3800048828125,145.6999969482422,1460420.0,-0.014798599361150577,1.4421047559389004,-0.308440384243822,66.98408648889543,62.85078696510243,-3.1227119398265017,-5.055862264163153,-9.451157205861989,-18.96023486609846,29.559026254857645,2.5800018310546875,2.543184308136631,4.4530036926269645,-0.9479631773953372,9.853970562649266,1.7525202576157994,7.1534871276381296,-7.1381138550225955,73.06730035635542,11.547006037235555,2.7004834350111513,4,-1.8499984741210938,-4.279998779296875,-11.890003204345703,-17.729999542236328,-9.100006103515597,0,-0.016550798555656998,1.0454543202659388,145.9600067138672,1.0666556464019976,140.0,3.0499723435501793,138.75999450683594,-0.016550798555656998
6265,2021-04-20,140.27999877929688,144.3000030517578,140.16000366210938,143.47999572753906,1428595.0,-0.024478471472590857,-1.4069853577179154,1.684214330458247,55.555547835077626,62.22573535361173,0.2757976257113057,-1.4096595974709203,-5.828419906872455,-15.140322435073926,28.901899012241998,4.1399993896484375,2.4801879651739966,0.8069992065429688,-4.55552155406528,6.169519967151217,-1.8742611737611696,3.488259586847107,-3.0602225315337535,29.176996151058376,-27.535190003367347,2.6812603803041264,4,1.6700057983398438,-0.7599945068359375,-7.980003356933594,-13.3699951171875,-10.259994506835938,1,-0.008981996847735152,1.4421047559389004,143.8000030517578,1.0454543202659388,145.9600067138672,1.0666556464019976,140.0,-0.008981996847735152
6266,2021-04-21,141.1999969482422,141.74000549316406,139.44000244140622,140.5,1327383.0,0.006558298951746755,1.584252710985416,-0.21874925494122976,50.30548584836031,61.051005219107694,-0.5166846781606296,-2.003953750186895,-6.604506929748197,-15.763194929502788,28.721623433418724,2.300003051757841,2.244411412556218,1.4549972534179574,-3.66072504059764,6.570719547433555,-1.1028638935898414,4.012858400425756,-3.4558068725128237,31.999860491071153,-19.594375271996192,2.5578611470077943,4,0.7500076293945312,-1.67999267578125,-8.900001525878906,-14.289993286132812,-6.3000030517578125,2,-0.053257821777556225,-1.4069853577179154,140.27999877929688,1.4421047559389004,143.8000030517578,1.0454543202659388,145.9600067138672,-0.053257821777556225
6267,2021-04-22,142.4600067138672,142.86000061035156,140.83999633789062,141.25999450683594,1053731.0,0.00892358210239097,1.0200042724609375,1.7143106267029973,56.20585298480977,61.94789498398161,-1.6316042025486013,-2.902414269430153,-7.663021790408493,-16.71541635738697,28.769088676942378,2.0200042724609375,1.9324410695352299,2.3910064697265625,-2.5381100395733256,7.320122979026451,-0.07355178492338155,4.8555647243765065,-4.222867639849568,46.31905358124972,-1.8210741787029079,2.4645582546499436,4,-0.5100021362304688,-2.94000244140625,-10.160011291503906,-15.550003051757812,-9.82000732421875,3,-0.053348348626575115,1.584252710985416,141.1999969482422,-1.4069853577179154,140.27999877929688,1.4421047559389004,143.8000030517578,-0.053348348626575115
6268,2021-04-23,142.94000244140625,142.94000244140625,140.9199981689453,141.36000061035156,1312494.0,0.003369336690423941,1.5569644702405672,1.3166547988403439,55.48716504102257,61.929272171637336,-1.9147676202365744,-2.9525487830539987,-8.003358856436876,-16.865740718728418,29.09956276217096,2.0200042724609375,1.8317159077955694,2.5020019531249886,-2.0999478674028467,7.103951773652824,0.20102704286105677,4.8029768633889205,-4.239491308997657,55.91059219266086,11.304374892766077,2.3009749102639234,4,-0.9899978637695312,-3.4199981689453125,-10.640007019042969,-16.029998779296875,-7.900009155273466,4,-0.04953128382628169,1.0200042724609375,142.4600067138672,1.584252710985416,141.1999969482422,-1.4069853577179154,140.27999877929688,-0.04953128382628169
6269,2021-04-26,142.47999572753906,143.27999877929688,142.0800018310547,142.67999267578125,758474.0,-0.0032181803974415946,-1.4000305180437933,-0.12658020029551798,53.1761963500945,60.53285792827494,-1.0651137357459675,-2.044477991783424,-7.370053025983339,-16.09646729788261,29.94655062979177,1.1999969482421875,1.7041441345405133,1.690995788574213,-2.3488201391515986,5.730811716300025,-0.32891217528867855,3.7109037524371047,-3.343914860242961,62.551294328189734,21.1916319149177,2.019907963862904,4,-0.5299911499023438,-2.959991455078125,-10.180000305175781,-15.569992065429688,-6.0999908447265625,0,-0.0498314925437231,1.5569644702405672,142.94000244140625,1.0200042724609375,142.4600067138672,1.584252710985416,141.1999969482422,-0.0498314925437231
6270,2021-04-27,142.16000366210938,143.52000427246094,140.94000244140625,142.55999755859375,826484.0,-0.0022458736315630334,1.2241324879640103,2.0,55.686713987391954,59.87553110648577,-0.34915996672498295,-1.4208678533576347,-6.933001287154298,-15.45507186102877,30.10128698367791,2.5800018310546875,1.8923019749638001,1.1320037841796875,-2.613492317218828,4.877499885578203,-0.740744266519556,3.004751834878931,-2.614487244019017,66.6666666666669,22.258817451215847,1.8727480506992518,4,0.3000030517578125,-2.6399993896484375,-7.369998931884766,-12.849998474121094,-6.4000091552734375,1,-0.05247612916216826,-1.4000305180437933,142.47999572753906,1.5569644702405672,142.94000244140625,1.0200042724609375,142.4600067138672,-0.05247612916216826
6271,2021-04-28,141.36000061035156,142.94000244140625,141.10000610351562,142.67999267578125,1248098.0,-0.005627483336728689,-1.0000165858108387,3.300030518043793,52.4159585576937,58.21688930997045,0.9593223187427498,-0.36220407259122567,-5.955121319398813,-14.3500636248407,30.14273771233547,1.839996337890625,2.0328130770805046,0.1560005187988338,-3.2764715496328733,3.588472587230541,-1.5602355154170198,1.8722365530146874,-1.4296147745145902,19.40308704885645,-25.506012241542408,1.7162360342158551,4,1.3400039672851562,-1.839996337890625,-5.8549957275390625,-11.46999740600586,-5.3600006103515625,2,-0.08022068682037209,1.2241324879640103,142.16000366210938,-1.4000305180437933,142.47999572753906,1.5569644702405672,142.94000244140625,-0.08022068682037209
6272,2021-04-29,139.39999389648438,141.6199951171875,138.63999938964844,141.17999267578125,1031409.0,-0.013865355867320628,1.2405952066817343,1.348492029546742,47.61450631753973,54.82572371232062,3.157290445303431,1.544684080159385,-3.786054623906125,-12.09303318590085,28.970500330700787,2.9799957275390625,2.000479895415026,-1.7200057983398551,-5.246202432195076,1.8061908355153662,-3.4831041152674516,0.043092518587741324,6.5600128173828125,15.573642344347999,-29.769996841418564,1.763098316927606,4,2.7700042724609375,0.1200103759765625,-3.6699905395507812,-9.509990692138672,-3.360000610351591,3,-0.03228120657839917,-1.0000165858108387,141.36000061035156,1.2241324879640103,142.16000366210938,-1.4000305180437933,142.47999572753906,-0.03228120657839917
6273,2021-04-30,138.82000732421878,140.44000244140622,138.82000732421878,139.69999694824222,1263687.0,-0.004160592522667428,-2.6818504967833494,0.4943765323092221,48.87367494466645,52.813455762961844,2.9256177064633846,2.141533442931234,-3.0129770685491906,-11.200412889942697,27.734913784349995,1.6199951171874432,2.0683448782909295,-2.2409927368163665,-5.883656431959736,1.4016709583270028,-4.062324584388051,-0.4196608892446818,6.993599243164027,3.688683493009062,-45.43296342262428,1.8213318475716782,4,2.6499938964843466,0.6999969482421591,-2.9850044250488565,-8.930004119873075,-2.880004882812557,4,-0.044518135776615564,1.2405952066817343,139.39999389648438,-1.0000165858108387,141.36000061035156,1.2241324879640103,142.16000366210938,-0.044518135776615564
6274,2021-05-03,140.83999633789062,141.5800018310547,139.36000061035156,139.36000061035156,837023.0,0.014551137495289801,-2.0000103100223727,-1.6818331570460023,53.22581086217599,52.55459609930611,0.49349204388340695,0.13143288252808816,-4.773091229428189,-12.914882866242294,26.80195476187153,2.759994506835909,2.0023370311772055,-0.22300338745117188,-3.865107681291363,3.419100906389019,-2.0440555343712674,1.5980487594689237,4.830138085937506,45.081859569252316,-5.309176215170929,1.8210521469200975,5,0.2400054931640625,-1.3199920654296875,-5.004993438720703,-10.949993133544922,-4.839996337890625,0,-0.04118150527242981,-2.6818504967833494,138.82000732421878,1.2405952066817343,139.39999389648438,-1.0000165858108387,141.36000061035156,-0.04118150527242981
6275,2021-05-04,136.10000610351562,141.17999267578125,135.63999938964844,141.1199951171875,1709902.0,-0.03365514312428153,1.1556460662482857,-3.391894260410545,44.96595649569928,51.96131506012156,5.116220905546584,4.70798400167871,0.08291814301293243,-7.879783548021862,25.491012999353877,5.5399932861328125,0.9632698398497723,-4.70599365234375,-8.968125129888278,-0.4438621747992215,-6.837059391116014,-2.5749279135714858,9.429525619628919,6.301459199478275,-45.40188817474715,2.1310657387722594,5,3.4799957275390625,4.6999969482421875,-0.4550018310546875,-6.210002899169922,-1.0,1,0.0020573017394569515,-2.0000103100223727,140.83999633789062,-2.6818504967833494,138.82000732421878,1.2405952066817343,139.39999389648438,0.0020573017394569515
6276,2021-05-05,140.0,140.10000610351562,136.83999633789062,137.16000366210938,1134754.0,0.02865535430996302,1.1447372383677157,-0.5657375604121706,49.99999999999999,51.27177583958713,1.1489287146021354,0.8483348531995318,-3.6217532573490416,-11.490609088776438,24.305602714756276,4.0,0.3681134916466817,-0.804000091552723,-5.067682023948862,3.459681840843416,-2.9358410577507925,1.3278408746453465,5.133950429804713,72.90976129419118,23.818718499455777,2.131840966198066,5,-0.4199981689453125,0.8000030517578125,-4.3549957275390625,-10.109996795654297,-3.279998779296875,2,-0.030285753522600434,1.1556460662482857,136.10000610351562,-2.0000103100223727,140.83999633789062,-2.6818504967833494,138.82000732421878,-0.030285753522600434
6277,2021-05-06,140.13999938964844,141.83999633789062,138.67999267578122,139.91999816894528,1263904.0,0.0009999956403459187,-1.3407328706738422,0.07746531844705012,37.48922502863483,49.272004727099606,0.7210543336541377,0.7217100490853454,-3.500168769909095,-11.329706764452794,22.927806933709654,3.1600036621094034,0.26334653132278163,-0.6490005493164119,-4.9201787363179506,3.6221776376851267,-2.7845896428171955,1.4865885441843716,4.614192998550038,72.58068088688063,28.692931161158526,2.135589093500775,5,-0.55999755859375,0.660003662109375,-4.4949951171875,-10.249996185302734,-4.399993896484375,3,-0.029541882458108848,1.1447372383677157,140.0,1.1556460662482857,136.10000610351562,-2.0000103100223727,140.83999633789062,-0.029541882458108848
6278,2021-05-07,144.27999877929688,145.1999969482422,140.67999267578122,140.67999267578122,1820935.0,0.029541882458108848,-1.5111092273131623,16.363573311136868,50.95086411140136,49.02474558946704,-3.5859815610037913,-3.280919471332993,-7.366993230780054,-15.135608137535286,21.98522673467029,5.05999755859375,0.337138160635277,3.2969985961914006,-1.2437432874749845,7.837740479857786,1.026627654358208,5.567369538024593,-8.639999389648438,90.37658573334781,48.106974955790335,2.270370941833191,5,-3.8600006103515625,-3.4799957275390625,-8.334999084472656,-14.09000015258789,-5.67999267578125,4,-0.05711121127585195,-1.3407328706738422,140.13999938964844,1.1447372383677157,140.0,1.1556460662482857,136.10000610351562,-0.05711121127585195
6279,2021-05-10,143.8000030517578,145.1199951171875,142.77999877929688,145.0,1266674.0,-0.0033268348461334973,2.2500238420701275,-0.33333192048488697,57.927949538695884,49.27377176183414,-3.2397455489635547,-2.5770611431237853,-6.589911652792182,-14.307501369665601,21.08959485838828,2.339996337890625,0.1600124067835793,2.5910026550292855,-2.041851859058852,7.223857169117423,0.2745753979852168,4.907429912073354,-7.968803710937493,85.3557086400521,39.71854083368587,2.316427257044072,5,-3.3800048828125,-3.0,-7.6750030517578125,-12.700004577636719,-7.0200042724609375,0,-0.0546592520413407,-1.5111092273131623,144.27999877929688,-1.3407328706738422,140.13999938964844,1.1447372383677157,140.0,-0.0546592520413407
6280,2021-05-11,139.74000549316406,142.86000061035156,138.03999328613278,142.3800048828125,1587279.0,-0.02823364028116493,1.6777886567569216,2.2000050862759557,47.11919213816026,48.68524215966375,0.49268638197679593,1.591302193123738,-2.202957421351158,-9.91978665581911,20.47496977756878,5.760009765625028,-0.15067088955703412,-1.4859954833984261,-6.0933244417757635,3.1213334749789112,-3.789659962587109,0.8176689957902568,-3.7214302001953,34.689102195549765,-12.149580859443745,2.3036644791886713,5,0.67999267578125,1.05999755859375,-3.6150054931640625,-8.620006561279297,-2.3400115966796875,1,-0.026764028525439132,2.2500238420701275,143.8000030517578,-1.5111092273131623,144.27999877929688,-1.3407328706738422,140.13999938964844,-0.026764028525439132
6281,2021-05-12,139.25999450683594,140.3800048828125,138.6199951171875,140.0,1096942.0,-0.0034350291073346195,1.3466558160826,0.28030517585180476,43.485308425521964,48.22644239388399,0.7191065723972088,2.224757000376769,-1.4883164138357756,-9.143137713491484,19.93235190244316,1.760009765625,-0.41057641923291044,-1.9910064697265568,-6.547136502321962,2.5651235628688482,-4.2690714860242736,0.2870585465711599,-3.0577907807617066,17.03911447921983,-28.63159354714713,2.2780650162977074,5,1.160003662109375,1.540008544921875,-2.864990234375,-6.659992218017578,-5.559997558593722,2,-0.029872099435679034,1.6777886567569216,139.74000549316406,2.2500238420701275,143.8000030517578,-1.5111092273131623,144.27999877929688,-0.029872099435679034
6282,2021-05-13,140.32000732421878,141.0399932861328,136.03999328613278,138.0,992127.0,0.007611753979573921,1.6595891467205748,-3.135121760108911,44.789187010720056,47.77261040122329,-0.21979154449849148,1.2542538030270123,-2.2643062846170494,-9.91298498428489,19.397627833527576,5.000000000000028,-0.7008113562336007,-0.9469940185546477,-5.486844460192259,3.5928564230829636,-3.2169192393734534,1.322931202264158,4.879989624023409,46.725025403541984,2.2525345583220187,2.2699252208187994,5,0.09999084472653408,0.4799957275390341,-3.7550048828125284,-5.770004272460966,-3.8200073242187784,3,-0.025655686399713495,1.3466558160826,139.25999450683594,1.6777886567569216,139.74000549316406,2.2500238420701275,143.8000030517578,-0.025655686399713495
6283,2021-05-14,144.47999572753906,144.60000610351562,140.74000549316406,142.4199981689453,1309950.0,0.029646438042925327,2.356495548449587,0.8879271789744965,53.467410489424665,47.799454804250914,-3.902910964093479,-3.1856271701799983,-6.1905269242835175,-13.770680930414983,16.9234248960852,4.279998779296847,-0.7691329126833466,3.2869949340820312,-0.9702134799281339,7.544203348092196,1.1583907270769487,5.415599141087114,0.5368011474609489,92.95154999353016,48.668818982646954,2.1286042070050764,5,-4.05999755859375,-3.67999267578125,-7.9149932861328125,-9.92999267578125,-7.779998779296847,4,-0.06049273596918503,1.6595891467205748,140.32000732421878,1.3466558160826,139.25999450683594,1.6777886567569216,139.74000549316406,-0.06049273596918503
6284,2021-05-17,141.4199981689453,145.0,140.8800048828125,143.6199951171875,1287079.0,-0.02117938572177358,-1.5122047665347023,-1.0679609493052058,48.8283626260796,48.22861104095984,-0.8403609474454754,-0.32999481590346136,-2.875273981364984,-10.442595659357238,14.344362367175446,4.1199951171875,-0.6386759638244826,0.3459976196289176,-3.733734244705147,4.425729483962982,-1.6938683125381147,2.38586355179595,-5.380004882812528,60.04465236042744,17.825267028086763,2.0398659321670283,5,-0.8000030517578125,-0.6199951171875,-4.039997100830078,-6.8699951171875,-4.55999755859375,0,-0.01994054661251532,2.356495548449587,144.47999572753906,1.6595891467205748,140.32000732421878,1.3466558160826,139.25999450683594,-0.01994054661251532
6285,2021-05-18,139.02000427246094,142.5800018310547,139.02000427246094,142.22000122070312,1454977.0,-0.01697068255945855,-1.2250005960470163,1.4545460850748029,46.473780882067544,47.83680891674512,2.254475730157395,2.0772660021396234,-0.16592361661827226,-7.719324943090385,13.281942361632634,3.55999755859375,-0.5427452739338605,-1.9909965515136605,-6.160285017623579,2.178291914596258,-4.075640784568634,0.09364768154131298,-2.8008108520508017,33.259026265193,-11.357102004878897,2.084644233054961,5,1.5999908447265625,1.779998779296875,-1.4650039672851562,-4.470001220703125,-3.779998779296875,1,-0.016112828544976532,-1.5122047665347023,141.4199981689453,2.356495548449587,144.47999572753906,1.6595891467205748,140.32000732421878,-0.016112828544976532
6286,2021-05-19,133.67999267578122,138.30000305175778,132.46000671386722,137.69999694824222,2177508.0,-0.0384118215549325,1.2375394257217966,1.2562525331998367,42.17723416669653,48.35769882097419,7.379778663787874,7.193843599254848,5.253686238162203,-2.09466400761562,12.991868861454247,6.559997558593722,-0.8538511506473583,-6.955007934570347,-12.255445408288438,-1.6545704608522556,-9.605226671429392,-4.304789197711301,11.320007324218778,9.728760885885912,-36.968129475785425,2.65021873685904,5,5.150009155273466,5.530014038085966,4.150009155273466,0.8700103759765909,3.2400054931640625,2,0.027827658771087727,-1.2250005960470163,139.02000427246094,-1.5122047665347023,141.4199981689453,2.356495548449587,144.47999572753906,0.027827658771087727
6287,2021-05-20,134.86000061035156,135.03999328613278,132.53999328613278,134.69999694824222,1505512.0,0.008827109509440545,8.615587769236335,-0.03980186369587971,44.671679292675215,47.66001161889352,6.003355969418919,5.707916569823311,4.149931447372467,-3.0227437725845334,12.37913225986165,2.5,-0.5282793895848386,-5.394999694824207,-11.209346755858178,0.4193473662097631,-8.302173225341193,-2.487826164307222,9.889199523925782,19.138717555282536,-31.63529096487893,2.90717353051699,5,3.9300003051757812,4.350006103515625,3.2700042724609375,-0.1999969482421875,-0.6600036621093466,3,-0.008601539795783597,1.2375394257217966,133.67999267578122,-1.2250005960470163,139.02000427246094,-1.5122047665347023,141.4199981689453,-0.008601539795783597
6288,2021-05-21,135.86000061035156,136.22000122070312,135.10000610351562,135.27999877929688,1606481.0,0.007415097104213064,-1.383000827881759,3.6249284760639666,43.110133077415774,46.01358756764017,4.116241350655542,4.374592121256626,3.2309951707645155,-3.7991675180213917,11.58040035767454,1.3600006103515625,-0.6260982004672542,-4.040999603271473,-10.026630913136813,1.9446317065938672,-7.033815258204129,-1.0481839483388171,8.643415655517572,27.113203483483467,-23.373676923539435,2.9928156549326648,5,2.8700027465820312,3.350006103515625,2.985004425048828,-1.1999969482421875,-1.2599945068359375,4,0.004710727121840508,8.615587769236335,134.86000061035156,1.2375394257217966,133.67999267578122,-1.2250005960470163,139.02000427246094,0.004710727121840508
6289,2021-05-25,135.3800048828125,137.82000732421878,135.3800048828125,137.75999450683594,1447134.0,-0.0035330172632318524,-1.0504311588395816,-4.103417431796059,48.87076362856628,46.20820662212974,3.6612782264673456,4.527530311110439,3.7449496915612883,-3.065779290428054,10.471113935732793,2.4400024414062784,-0.39208086830240063,-4.165995788574207,-10.346604730885446,2.014613153737031,-7.256300259729812,-1.0756913174186025,8.882543192016584,28.853750768970766,-26.097763608684293,3.0903044711556156,5,3.3499984741210938,3.6999969482421875,5.354999542236328,1.029998779296875,-1.760009765625,1,0.00975027343640833,-1.383000827881759,135.86000061035156,8.615587769236335,134.86000061035156,1.2375394257217966,133.67999267578122,0.00975027343640833
6290,2021-05-26,134.69999694824222,136.05999755859378,134.17999267578122,135.60000610351562,1207961.0,-0.005022956936357903,1.0659484384824964,0.3781567558903551,40.75366442292699,45.9046906218414,3.968508053586504,4.869667880944661,4.4942686245875905,-2.135676557944265,9.930896309624346,1.8800048828125568,-0.9067292936937577,-4.4730033874511435,-10.885455225047991,1.9394484501457043,-7.679229306249567,-1.2667774686527196,9.326500299367638,38.35602121600121,-13.7321903470163,3.2062259187984217,5,4.030006408691378,4.130004882812472,6.035007476806612,1.710006713867159,-0.5599975585937784,2,0.01603566229433029,-1.0504311588395816,135.3800048828125,-1.383000827881759,135.86000061035156,8.615587769236335,134.86000061035156,0.01603566229433029
6291,2021-05-27,130.02000427246094,135.86000061035156,130.02000427246094,134.19999694824222,8044888.0,-0.034743821691247234,-1.7942615171205374,4.644389061255116,34.75904910202982,44.790230854209156,8.046105243653159,9.124346671139733,9.20931747095409,2.7681391861060547,9.655566339046672,5.839996337890625,-1.762749902968892,-8.585996246337885,-16.095742882895877,-1.076249609779893,-12.340869564616895,-4.831122928058875,13.775163164474066,0.0,-47.45142116115859,3.754873318279,5,7.489997863769531,7.589996337890625,10.71500015258789,6.3899993896484375,3.839996337890625,3,0.04014767765861982,1.0659484384824964,134.69999694824222,-1.0504311588395816,135.3800048828125,-1.383000827881759,135.86000061035156,0.04014767765861982
6292,2021-05-28,134.89999389648438,135.44000244140622,133.10000610351562,133.10000610351562,1859774.0,0.03753260624263066,-1.600013563460007,-0.43061984376140466,36.18149055969272,42.86957308423894,2.5886592891653777,4.100160029750697,4.40182535193415,-1.8535459686516447,10.44386711140055,5.419998168945284,-1.9467476166181257,-3.481006622314453,-11.158368541633223,4.196355297004317,-7.319687581973824,0.3576743373449176,8.344167013871669,62.563945060555625,19.693688605737975,3.838680959659384,5,2.6100082397460938,2.7100067138671875,5.835010528564453,1.510009765625,-1.199996948242159,4,0.014974087204266073,-1.7942615171205374,130.02000427246094,1.0659484384824964,134.69999694824222,-1.0504311588395816,135.3800048828125,0.014974087204266073
6293,2021-05-31,132.63999938964844,134.67999267578122,132.58000183105472,134.27999877929688,832411.0,-0.016753110519561187,-1.3863606807522038,-0.9111169509341833,34.37849484780942,41.264032219986696,3.344207263107677,6.190832043357091,6.691497614544744,0.5823814383826971,11.309977240739313,2.319992065429659,-2.0685063892119047,-5.432000732421869,-13.521379093511541,2.6573776286678026,-9.47668991296672,-1.3873115518770192,10.075195255191801,33.58966784759202,-3.745092612883603,4.044689180544839,5,3.660003662109375,4.970001220703125,8.09500503540039,3.7700042724609375,-0.4199981689453125,0,0.011761139669573373,-1.600013563460007,134.89999389648438,-1.7942615171205374,130.02000427246094,1.0659484384824964,134.69999694824222,0.011761139669573373
6294,2021-06-01,135.03999328613278,136.41999816894528,133.46000671386722,133.46000671386722,1274211.0,0.01809404333178577,-2.7468564695884585,-0.9634068050502542,43.10039262488819,40.88921130252232,-0.06254030612626593,3.5142126956900768,4.188491898136448,-1.6645781974172849,11.605552075677812,3.7799987792968466,-2.2791575132588378,-2.7420066833496435,-10.829423308277029,5.345409941577742,-6.785714995813322,1.301701629114035,7.1673937438122834,78.43740314235977,39.083901309388565,4.043708312463686,6,-0.8799896240234091,2.5700073242187784,5.695011138916044,1.370010375976591,-1.0599975585937216,1,-0.0032581990853989273,-1.3863606807522038,132.63999938964844,-1.600013563460007,134.89999389648438,-1.7942615171205374,130.02000427246094,-0.0032581990853989273
6295,2021-06-02,136.3800048828125,136.46000671386722,134.41999816894528,134.72000122070312,1173747.0,0.009923072151228451,1.2417586102820275,1.0506441581519703,45.87630330034691,41.300218984039034,-2.029881517440515,2.3149417171386517,2.8627217980782973,-2.8374196039649178,12.313508986100407,2.040008544921932,-3.1175825540239543,-1.4159950256347713,-9.492113534469723,6.660123483200181,-5.454054280052247,2.6220642287827047,5.339886836833216,98.75773601357135,54.244286133865664,4.0380592544174805,6,-2.4599990844726562,1.2299957275390625,4.354999542236328,0.029998779296875,-5.3600006103515625,2,-0.020237642372843423,-2.7468564695884585,135.03999328613278,-1.3863606807522038,132.63999938964844,-1.600013563460007,134.89999389648438,-0.020237642372843423
6296,2021-06-03,135.75999450683594,136.32000732421878,134.19999694824222,135.94000244140622,941862.0,-0.00454619705072834,3.510575440304897,-0.10843827557678222,43.38745159161843,41.15752701725494,-1.2111611603274923,2.741576640078165,3.5545385669453253,-2.051827933784665,13.077312023796313,2.180007934570284,-3.6481249210901296,-1.824005126953125,-9.879096325943806,6.231086072037556,-5.851550726448465,2.2035404725422154,5.491901714922392,81.95847097687515,36.166399170634705,4.027545599495333,6,-1.8399887084960938,1.850006103515625,5.230010986328125,0.6500091552734375,-2.9199981689453125,3,-0.011932787144492196,1.2417586102820275,136.3800048828125,-2.7468564695884585,135.03999328613278,-1.3863606807522038,132.63999938964844,-0.011932787144492196
6297,2021-06-04,136.0,136.33999633789062,134.33999633789062,135.77999877929688,930921.0,0.0017678661083915248,3.4444745854667524,-1.2221751292703464,36.125667259675446,40.38147525972824,-1.4219892542731998,2.29307725229404,3.383516461745984,-2.1241334884496723,14.247510148668734,2.0,-3.9444050000704465,-1.376999664306652,-9.368051079283902,6.614051750670598,-5.372525371795291,2.618526043181987,4.802620543786446,88.14417177914036,46.321512497433844,3.995525707488626,6,-2.0799942016601562,1.6100006103515625,5.110004425048828,0.410003662109375,-2.460006713867216,4,-0.01573528962976789,3.510575440304897,135.75999450683594,1.2417586102820275,136.3800048828125,-2.7468564695884585,135.03999328613278,-0.01573528962976789
6298,2021-06-07,136.03999328613278,136.53999328613278,135.41999816894528,135.97999572753906,983397.0,0.0002940682803880268,1.1132032014741733,0.2727146622276417,40.232383417679536,39.42165523629638,-1.6022603460180278,1.6907996489754282,3.427933444912327,-1.9750118132456294,14.38716464965072,1.1199951171875,-3.6387577848393846,-0.925006103515642,-8.238462952685808,6.388450745654524,-4.581734528100725,2.731722321069441,4.331322606800654,83.76616299232073,42.42060490981889,3.656728424585082,6,-2.759994506835909,1.5700073242187784,4.805007934570341,0.3700103759765909,-1.3399963378905682,0,-0.017200797216807118,3.4444745854667524,136.0,3.510575440304897,135.75999450683594,1.2417586102820275,136.3800048828125,-0.017200797216807118
6299,2021-06-08,135.94000244140622,136.8800048828125,135.55999755859378,136.39999389648438,1108397.0,-0.0007350106561403447,-1.1639442679541279,-7.6668362156704335,43.89857139316215,39.77108934410029,-1.5807085176552107,1.2350693551809115,3.616136510446637,-1.6769032316400114,14.487620941039795,1.3200073242187216,-3.5185125122339684,-0.6319969177246492,-7.2063643014246,5.942370465975301,-3.9191806095746244,2.655186774125326,4.017260986708322,64.92538588110563,21.62513215444247,3.28718369184997,6,-2.489997863769503,1.669998168945341,4.55500030517581,0.4700012207031534,-2.380004882812443,1,-0.02736502246501371,1.1132032014741733,136.03999328613278,3.4444745854667524,136.0,3.510575440304897,135.75999450683594,-0.02736502246501371
6300,2021-06-09,136.0,137.13999938964844,134.82000732421878,136.60000610351562,1174869.0,0.000441353225807406,1.7619073569481951,1.3043853247527888,55.81164408171259,42.11026656406504,-1.60577203930481,0.9280977084234792,3.584970344954229,-1.4955469783370177,15.468640335409416,2.319992065429659,-3.40565509077652,-0.3849990844726676,-6.790547570827499,6.020549401882164,-3.5877733276500976,2.8177751587047624,3.559773061888393,61.224542755713884,13.112708422151094,3.2027742431774224,6,-1.1399993896484375,1.6100006103515625,4.3000030517578125,0.410003662109375,-5.7599945068359375,2,-0.014852972591624547,-1.1639442679541279,135.94000244140622,1.1132032014741733,136.03999328613278,3.4444745854667524,136.0,-0.014852972591624547
6301,2021-06-10,135.10000610351562,136.58000183105472,134.86000061035156,136.30000305175778,1029357.0,-0.006617602180032156,-1.0476108300560734,1.9999745689435466,50.60977075348887,43.71340880782017,0.10124792828165141,1.5815426516908246,4.489102899465195,-0.3579404089322793,16.502675236857428,1.7200012207031534,-3.5473315668263865,-1.07699356079101,-7.358425300185019,5.204438178602999,-4.217709430488014,2.0637223089059944,4.078176206795661,27.143176331464137,-23.61597536527933,3.1407158696970017,6,-0.2400054931640625,2.5099945068359375,5.089996337890625,1.30999755859375,-5.70001220703125,3,-0.030199864150476263,1.7619073569481951,136.0,-1.1639442679541279,135.94000244140622,1.1132032014741733,136.03999328613278,-0.030199864150476263
6302,2021-06-11,136.72000122070312,136.75999450683594,134.5,135.30000305175778,1035025.0,0.01199108100665991,2.013356662563706,-1.1833348168305389,52.118230970272386,45.684490599204935,-1.3783808076154571,-0.3393848681519671,2.78770521381756,-1.7505251130389752,16.895677647407283,2.2599945068359375,-3.3139504056528324,0.7230018615722713,-5.257671632134588,6.703675355279131,-2.2673348852811444,3.713338608425687,2.091853968094142,84.09097477097362,29.087423756472504,2.9903367468534294,6,-1.4199981689453125,0.8899993896484375,3.470001220703125,-0.30999755859375,-10.639999389648438,4,-0.028379204565315397,-1.0476108300560734,135.10000610351562,1.7619073569481951,136.0,-1.1639442679541279,135.94000244140622,-0.028379204565315397
6303,2021-06-14,135.74000549316406,138.24000549316406,135.60000610351562,137.0,935042.0,-0.0071679031508863345,-2.428585583353976,-0.8873212194152045,50.865387225295585,46.54726777702798,0.09788893993012948,-0.05031972433738474,3.7080494061157765,-0.5647114241358224,18.20474932559103,2.6399993896484375,-2.4123672004121772,0.18000564575194744,-4.272920307227935,4.63293159873183,-2.0464573307379794,2.4064686222418743,2.7201756589797412,33.15517839293364,-24.116972022578203,2.2264629764899393,6,0.4799957275390625,1.8699951171875,4.4499969482421875,0.6699981689453125,-8.700004577636719,0,-0.01620754470311314,2.013356662563706,136.72000122070312,-1.0476108300560734,135.10000610351562,1.7619073569481951,136.0,-0.01620754470311314
6304,2021-06-15,138.60000610351562,138.83999633789062,136.46000671386722,136.80000305175778,1300113.0,0.02106969570216788,1.0877252862716504,-1.428580078716341,58.48567245346155,47.94830879404073,-2.4630317556095633,-3.301699206843182,0.7946103967945533,-3.2231665376451133,19.41364889531792,3.0999908447265625,-1.799352355156401,3.1810058593750057,-0.6217646064343398,6.983776325184351,1.2796206264703187,5.082391092279693,-8.580001831054688,94.47026643133891,33.3675796651802,1.9013852329046734,6,-2.0800094604492188,-1.0300064086914062,2.0099945068359375,-2.19000244140625,-8.300003051757841,1,-0.02813859295475518,-2.428585583353976,135.74000549316406,2.013356662563706,136.72000122070312,-1.0476108300560734,135.10000610351562,-0.02813859295475518
6305,2021-06-16,136.77999877929688,139.24000549316406,136.53999328613278,139.22000122070312,1381080.0,-0.0131313653973395,1.1774195533132574,-1.3555546136565717,66.79920793761181,50.549615054706656,-0.6485169014969472,-1.7477183325538022,2.52474412990955,-1.3538551791980638,20.29290448976193,2.7000122070312784,-0.9028004599272776,1.4729988098144418,-2.0009419539898374,4.946939573618721,-0.2639715720876836,3.209969191716567,-6.583594665527357,48.10118432531443,-19.874222444117017,1.7369703819021363,6,0.01000213623046875,0.7300033569335938,3.8300018310546875,-0.0099945068359375,-2.779998779296875,2,-0.0235414625635344,1.0877252862716504,138.60000610351562,-2.428585583353976,135.74000549316406,2.013356662563706,136.72000122070312,-0.0235414625635344
6306,2021-06-17,137.39999389648438,138.89999389648438,135.86000061035156,136.16000366210938,1428128.0,0.0045327907787737765,-2.3043471049707263,-0.5081922105210496,57.881470078891674,52.966926479064014,-1.1302739274725582,-2.1868518524754563,1.858912719138516,-1.8495462971936263,19.80198075501594,3.0399932861328125,-0.527928042194759,1.9069938659667969,-1.5983646316572049,5.412352363590799,0.154314617154796,3.6596731147787978,-6.8418457275390665,61.18123493035369,-7.169748573579888,1.7526792488120002,6,-0.5299911499023438,0.11000823974609375,3.2100067138671875,-0.6299896240234375,-2.8399963378905966,3,-0.05211054382371061,1.1774195533132574,136.77999877929688,1.0877252862716504,138.60000610351562,-2.428585583353976,135.74000549316406,-0.05211054382371061
6307,2021-06-18,133.69999694824222,138.1199951171875,133.19999694824222,137.13999938964844,3093145.0,-0.026928654385746875,-1.2162141727953968,-2.774217365623131,53.06357892062963,54.39261486828069,2.4687756111717363,1.4986196726012508,5.4562385773265305,1.9177768164488214,19.57982962275685,4.919998168945284,-0.44433172096157136,-1.7350028991698991,-5.32190004227931,1.8518942439395119,-3.5284514707246046,0.05844567238480636,-2.7945744863281448,8.278133984104647,-61.80673618400605,1.7934485715547117,6,2.520004272460909,3.810005187988253,6.910003662109347,3.0700073242187216,0.7200012207030682,4,-0.032161579281280384,-2.3043471049707263,137.39999389648438,1.1774195533132574,136.77999877929688,1.0877252862716504,138.60000610351562,-0.032161579281280384
6308,2021-06-21,136.5,137.05999755859378,132.60000610351562,133.32000732421878,1243844.0,0.020942431680396556,1.0744205192261147,-0.9244158194496188,54.12431346213371,55.52880843149976,-0.28956413848237617,-1.3185822265972433,2.585273652460785,-0.7768579269694555,19.781191239342974,4.459991455078153,-0.1369622409718545,1.0330001831054574,-2.5811770913454097,4.6471774575563245,-0.7740884541199762,2.840088820330891,-5.261194216835918,58.73485323755225,-9.86826473828122,1.8070886372254387,6,-0.5799942016601562,1.0100021362304688,4.1100006103515625,0.6100006103515625,-3.279998779296875,0,-0.07633698292267632,-1.2162141727953968,133.69999694824222,-2.3043471049707263,137.39999389648438,1.1774195533132574,136.77999877929688,-0.07633698292267632
6309,2021-06-22,136.69999694824222,137.08000183105472,135.24000549316406,136.33999633789062,862509.0,0.0014651791080015908,2.2856773068485645,0.11320799984646203,50.96616065052645,54.99042138359018,-0.4139499721767663,-1.4910659842260259,2.3512820472410283,-0.8753214689766935,20.48028839526309,1.8399963378906534,0.4200082552662536,1.1669975280761946,-2.488464495215652,4.822459551368041,-0.6607334835697145,2.9947285397221037,-5.141143176678128,61.746855746980266,-2.916247856119419,1.8277310116459193,6,-0.7799911499023722,0.8100051879882528,3.9100036621093466,0.4100036621093466,-3.4599914550781534,1,-0.07066566385054396,1.0744205192261147,136.5,-1.2162141727953968,133.69999694824222,-2.3043471049707263,137.39999389648438,-0.07066566385054396
6310,2021-06-23,136.86000061035156,137.3800048828125,135.41999816894528,137.25999450683594,1357266.0,0.0011704730481445491,5.12488079343896,-1.1110922731317734,53.416173203630294,55.30224387805034,-0.49074012617614926,-1.5609828714454466,2.1545736953817993,-0.903409018933246,20.891586211616847,1.960006713867216,0.8076678410708666,1.2190010070800668,-2.4603916950185294,4.898393709178663,-0.6206953439692313,3.058697358129365,-4.993900769923471,67.61909144634224,4.931253090221716,1.8396963510492994,6,-0.9399948120117188,-0.55999755859375,3.8499984741210938,0.25,-3.680007934570341,2,-0.04793217542991601,2.2856773068485645,136.69999694824222,1.0744205192261147,136.5,-1.2162141727953968,133.69999694824222,-0.04793217542991601
6311,2021-06-24,135.24000549316406,138.0,134.32000732421878,137.86000061035156,2441481.0,-0.01183687790415644,1.5379313247813584,6.550087739375906,47.82609834256748,54.8253402527498,1.2864905600339398,0.4955395637529705,3.738915116656642,0.7989068157609154,20.602506331468383,3.6799926757812216,1.0352185268320113,-0.6619941711425668,-3.237504656968923,1.9135163146837897,-1.9497494140557308,0.6257610717705973,-3.0789494266265365,47.826171086748595,-11.16070930003557,1.2877552429131713,6,0.6800003051757812,-0.6100006103515625,5.469993591308594,1.8699951171875,-3.6600036621093466,3,-0.009168925190754629,5.12488079343896,136.86000061035156,2.2856773068485645,136.69999694824222,1.0744205192261147,136.5,-0.009168925190754629
6312,2021-06-25,136.91999816894528,137.24000549316406,134.22000122070312,135.33999633789062,1286292.0,0.012422305586686333,1.7207043734664,-0.6030552578856528,52.301272259757425,54.98488303435667,-0.4047085368132457,-1.0807718443571446,2.0020801054097035,-0.8367005994320778,20.308619649651828,3.0200042724609375,0.9696861369787086,0.9169982910156023,-1.6514844591909537,3.485481041222158,-0.3672430840876757,2.2012396661188802,-4.475784125342699,79.99994348590204,23.149968385678903,1.2842413751032768,6,-0.9999923706054403,-2.289993286132784,2.1000061035156534,0.19000244140627842,-1.819992065429659,4,-0.017236347077944747,1.5379313247813584,135.24000549316406,5.12488079343896,136.86000061035156,2.2856773068485645,136.69999694824222,-0.017236347077944747
6313,2021-06-28,134.19999694824222,138.36000061035156,134.1199951171875,137.0,1164753.0,-0.01986562413875337,-1.864862078386696,-1.7721517764879855,45.99814283337941,53.59737974323643,2.3175887355941427,1.8573185127443423,4.440322146805443,1.8736793447141338,19.69023384576669,4.2400054931640625,1.0385118699249745,-1.8810028076171648,-4.088912509344169,0.32690689410983964,-2.984957658480681,-0.7770479567536484,-1.4839512466571705,1.886833193581911,-51.713382554726046,1.1039548508635073,6,1.7200088500976278,0.4300079345702841,4.80000686645505,3.6100082397460653,0.6600036621093466,0,0.0016393533957226314,1.7207043734664,136.91999816894528,1.5379313247813584,135.24000549316406,5.12488079343896,136.86000061035156,0.0016393533957226314
6314,2021-06-29,134.60000610351562,135.53999328613278,134.19999694824222,134.3800048828125,1254595.0,0.0029806942203409736,-3.6205408818270484,-0.07857177890038826,46.82972203832112,51.378547976648576,1.442169431561922,1.4995386450626143,3.8270267172792956,1.4637224672387674,19.619917747758787,1.3399963378905682,0.955523445988689,-1.4589942932128963,-3.7187370934067587,0.8007485069809661,-2.5888656933098275,-0.3291228931159651,-1.6230020102674132,11.320999161487443,-39.6081191186917,1.1298714000969288,6,1.149993896484375,0.029998779296875,4.369998931884766,4.6100006103515625,3.199996948242159,1,-0.010252636108732394,-1.864862078386696,134.19999694824222,1.7207043734664,136.91999816894528,1.5379313247813584,135.24000549316406,-0.010252636108732394
6315,2021-06-30,133.6199951171875,135.72000122070312,132.41999816894528,134.44000244140622,1636719.0,-0.007280913386990773,-1.04969055945711,-3.7272853377721,46.66062558270521,50.1317874770723,2.153229934289783,2.384425458179834,4.691443735135351,2.4736520791395264,19.769574656784584,3.300003051757841,0.9468780073202652,-2.3010047912597713,-4.802389604038865,0.20038002151932233,-3.5516971976493323,-1.0503123848702103,5.6200103759765625,20.201960522395343,-32.342323411400145,1.2506924063895493,6,1.7700042724609375,1.010009765625,5.285007476806641,5.5900115966796875,7.760009765625,2,-0.0028438080969107604,-3.6205408818270484,134.60000610351562,-1.864862078386696,134.19999694824222,1.7207043734664,136.91999816894528,-0.0028438080969107604
6316,2021-07-01,134.13999938964844,135.74000549316406,132.46000671386722,134.86000061035156,1157790.0,0.003891665105996145,1.6451485879529704,0.8780424264979836,43.87464325538019,49.11079462537791,1.254040496052511,1.8306929840259158,4.029845863676826,2.0009451403638536,19.872993794789007,3.2799987792968466,0.4958180755883177,-1.7000007629394531,-4.325191254763951,0.9251897288850444,-3.012596008851716,-0.38740551702719017,4.9636059570312625,28.956237605450347,-18.78804537408864,1.3125952459122552,7,1.25,0.4900054931640625,4.640003204345703,5.07000732421875,6.160003662109347,3,-0.00715675203694166,-1.04969055945711,133.6199951171875,-3.6205408818270484,134.60000610351562,-1.864862078386696,134.19999694824222,-0.00715675203694166
6317,2021-07-02,133.86000061035156,135.1199951171875,133.58000183105472,134.27999877929688,946291.0,-0.00208736231229234,-2.142857142857267,0.583329801212224,45.38309573308828,48.13954821103953,1.7423492765800006,2.0471041927521583,4.121457985007794,2.3468925981029543,19.989321162933425,1.539993286132784,-0.03935127079432732,-1.872999572753912,-4.6412799692203635,0.8952808237125396,-3.257139770987152,-0.48885937452067196,5.109932592773447,24.242455379620385,-24.300182411201458,1.3841401982332322,7,1.529998779296875,1.970001220703125,3.700000762939453,4.1300048828125,4.7599945068359375,4,-0.01703271155611019,1.6451485879529704,134.13999938964844,-1.04969055945711,133.6199951171875,-3.6205408818270484,134.60000610351562,-0.01703271155611019
6318,2021-07-05,133.69999694824222,134.24000549316406,132.6199951171875,133.86000061035156,588551.0,-0.0011953060016419714,2.521710286263973,0.3809627611261812,36.12682925986304,46.49073361207694,1.6353815291297167,2.132127989860834,4.071857543434959,2.5371369595189606,20.30241453712599,1.6200103759765625,-0.39402522657337613,-1.9160034179687102,-4.823927833243886,0.9919209973064653,-3.369965625606312,-0.46204121033110823,5.138937554199202,38.55409504550188,-4.006376151894479,1.453962207637589,7,1.6900024414062216,2.1300048828124716,3.8600044250487997,4.290008544921847,5.5,0,0.01047127290373373,-2.142857142857267,133.86000061035156,1.6451485879529704,134.13999938964844,-1.04969055945711,133.6199951171875,0.01047127290373373
6319,2021-07-06,132.22000122070312,133.63999938964844,131.44000244140622,133.27999877929688,1359616.0,-0.011069527010625357,1.4719083786239968,6.6248331108155964,36.83604032829275,44.648496625928324,2.6966404460372644,3.4985115972923495,5.335559565219796,4.056957421565983,20.896880623082332,2.2599945068359943,-0.4329835482552937,-3.2099990844726562,-6.483562355379291,0.06356418643397888,-4.84678071992596,-1.573217449019353,6.490554555068371,18.139493621476387,-22.740261161243215,1.636781635453314,7,2.6800003051757812,3.1200027465820312,4.7350006103515625,5.7700042724609375,9.44000244140625,1,0.019966717329261918,2.521710286263973,133.69999694824222,-2.142857142857267,133.86000061035156,1.6451485879529704,134.13999938964844,0.019966717329261918
6320,2021-07-07,133.97999572753906,133.97999572753906,132.27999877929688,132.58000183105472,1059013.0,0.013311106417992935,1.4285776566757493,-1.3207520009212608,40.736736389222884,43.86078974222336,0.5421699752952804,1.6647781286549161,3.3855790138638326,2.3196433135186396,21.245090445815762,1.7599945068359375,-0.6738914738356243,-1.3490043640136662,-4.672782210824579,1.9747734827972465,-3.0108932874191225,0.31288455939179016,4.4397379148578295,59.06956938308432,19.90033136541019,1.6618889234054621,7,0.9200057983398438,1.3600082397460938,1.9050064086914062,4.010009765625,8.620010375976562,2,0.028511773742604607,1.4719083786239968,132.22000122070312,2.521710286263973,133.69999694824222,-2.142857142857267,133.86000061035156,0.028511773742604607
6321,2021-07-08,131.02000427246094,133.17999267578122,129.63999938964844,133.17999267578122,2073649.0,-0.022092786605976245,2.2777891591373685,-1.5428555858310737,42.437944438033846,42.76486442869852,3.174427723782145,4.535996666183621,6.143062399686642,5.318864327135543,21.878602365464385,4.339996337890625,-0.9580352749958081,-4.1049957275390625,-7.94819360256426,-0.26179785251386534,-6.026594665051675,-2.1833967900264497,7.12054012189634,25.18259048775258,-17.154974960534513,1.9215989375126017,7,2.9799957275390625,3.4199981689453125,4.744998931884766,6.970001220703125,11.099990844726562,3,0.07907189950022864,1.4285776566757493,133.97999572753906,1.4719083786239968,132.22000122070312,2.521710286263973,133.69999694824222,0.07907189950022864
6322,2021-07-09,132.83999633789062,132.83999633789062,130.58000183105472,131.82000732421878,1253215.0,0.013890947993292269,3.431409508422288,-0.47221967122783765,39.06808304286311,41.99485778530782,0.7988297932272417,2.540682391531277,4.200721995907486,3.573991964569359,22.44213381033486,2.259994506835909,-1.2922371886203052,-2.09100341796875,-5.986555483530026,1.8045486475925259,-4.038779450749388,-0.14322738518811207,4.79051535618413,69.56505874625995,28.09121940496277,1.9477760327806395,7,-0.149993896484375,1.600006103515625,2.925006866455078,5.1500091552734375,8.8800048828125,4,0.05615783588921475,2.2777891591373685,131.02000427246094,1.4285776566757493,133.97999572753906,1.4719083786239968,132.22000122070312,0.05615783588921475
6323,2021-07-12,133.53999328613278,134.0,131.47999572753906,132.6199951171875,931422.0,0.005269474311499156,1.7391178153532305,0.9019687041857376,40.83525100899217,41.32880544871572,-0.005178834698881474,1.7575244336923674,3.4026857386705274,2.9472416241294184,23.430356911339228,2.5200042724609375,-1.3968051200500327,-1.2810058593750284,-5.20451674776902,2.642505029018963,-3.242761303572024,0.6807495848219673,3.6110876696763796,89.44938877359185,48.45219647591119,1.961755444196997,7,-0.8499908447265341,0.9000091552734659,2.225009918212919,4.450012207031278,9.060012817382841,0,0.03804105201780206,3.431409508422288,132.83999633789062,2.2777891591373685,131.02000427246094,1.4285776566757493,133.97999572753906,0.03804105201780206
6324,2021-07-13,134.69999694824222,135.1199951171875,133.24000549316406,133.63999938964844,1090004.0,0.00868656372944332,-1.0215101397912976,1.1521735524854297,44.07893415962848,41.04195084615164,-1.28459620478327,0.30605240982660575,2.0909805068529863,1.8874534894891042,24.495135812246595,1.8799896240234375,-1.7236799601871837,0.07399826049808667,-3.4232020756025463,3.5711985965987196,-1.674601907552244,1.8225984285484174,2.000419113597303,92.33579386139603,52.44624050156254,1.7486001680503207,7,-2.009994506835966,-0.2599945068359659,0.7450027465820028,3.2900085449218466,7.860000610351534,1,0.03340757313995413,1.7391178153532305,133.53999328613278,3.431409508422288,132.83999633789062,2.2777891591373685,131.02000427246094,0.03340757313995413
6325,2021-07-14,133.55999755859378,134.36000061035156,133.08000183105472,133.55999755859378,696102.0,-0.008463247330929624,-1.6666878596178318,0.0,45.27024646904128,41.19701786989176,-0.172100705210255,1.2568899442901795,3.2157111077300726,3.075432728565204,25.806292475363108,1.6199951171875,-1.7306012972134965,-0.9050010681152116,-4.278977950895097,2.468975814664674,-2.59198950950514,0.7819873732747169,2.716793502914271,71.53286907224872,31.298620484889135,1.686988441389937,7,-1.1800003051758097,0.8800048828124716,1.9700050354003622,4.430007934570284,5.1399993896484375,2,0.06064694707681517,-1.0215101397912976,134.69999694824222,1.7391178153532305,133.53999328613278,3.431409508422288,132.83999633789062,0.06064694707681517
6326,2021-07-15,130.24000549316406,132.86000061035156,129.91999816894528,132.80000305175778,1322169.0,-0.02485768288497614,1.1940376688150705,-100.0,32.783518614942025,39.79706485676439,2.834586433256817,4.22983620814,6.3558132816534965,6.440233889961689,27.283579468113217,3.6399993896484943,-1.881610539179519,-3.8669937133789176,-7.4431065125652935,-0.2908809141925417,-5.655050112972106,-2.0789373137857297,5.638578068032416,6.153990615839732,-27.850132656485748,1.7880563995931906,7,2.1399917602539062,4.1999969482421875,5.9949951171875,7.75,8.339996337890653,3,0.09490172058538726,-1.6666878596178318,133.55999755859378,-1.0215101397912976,134.69999694824222,1.7391178153532305,133.53999328613278,0.09490172058538726
6327,2021-07-16,129.39999389648438,130.72000122070312,128.16000366210938,129.75999450683594,1500052.0,-0.006449720218445254,1.2455980672319522,0.14062537252938667,36.30136449423478,39.816457660583474,3.325082210675731,4.9868640735710414,6.997951749532206,7.35064318450776,28.146651240024784,2.55999755859375,-1.9935956697142672,-4.4920051574707145,-8.642122845410114,-0.341887469531315,-6.5670640014404,-2.416946313501029,6.104274614419211,17.8159735163221,-19.414232490527485,2.0750588439696935,7,2.2400054931640625,4.300010681152344,6.8350067138671875,8.590011596679688,10.180007934570341,4,0.09829985951064812,1.1940376688150705,130.24000549316406,-1.6666878596178318,133.55999755859378,-1.0215101397912976,134.69999694824222,0.09829985951064812
6328,2021-07-19,126.08000183105469,128.5,124.95999908447266,128.0,2075326.0,-0.025656817790003728,1.4246596817599875,5.3333192048488955,29.158489199771623,38.963396424081125,6.091045861574827,7.89075317493257,9.943947399352993,10.701684705172056,29.113306034817644,4.439994812011719,-2.1810754346309693,-7.290997314453136,-12.53470689926533,-2.047287729640942,-9.912852106859248,-4.669142522047025,8.836725491945373,11.023653385057045,-28.26594382981982,2.6218547924060998,7,3.9599952697753906,6.020000457763672,10.375,11.910003662109375,14.05999755859375,0,0.12404821670772015,1.2455980672319522,129.39999389648438,1.1940376688150705,130.24000549316406,-1.6666878596178318,133.55999755859378,0.12404821670772015
6329,2021-07-20,127.04000091552734,128.19999694824222,125.9800033569336,127.13999938964844,1235949.0,0.007614205825909215,-1.0000000000000255,0.0520825882745631,33.88833945391856,38.20246343126954,4.826555364271144,6.5033764131186445,8.628870240986942,9.79044842174423,30.14188740968543,2.219993591308622,-2.400020774802954,-5.847998428344738,-11.559332764955315,-0.13666409173414706,-8.70366559665004,-2.9923312600394354,6.881053583619973,22.127675461842074,-18.767699382146702,2.855667168305294,7,2.9999961853027344,5.060001373291016,9.875,10.950004577636719,11.900001525878878,1,0.12248114826710821,1.4246596817599875,126.08000183105469,1.2455980672319522,129.39999389648438,1.1940376688150705,130.24000549316406,0.12248114826710821
6330,2021-07-21,130.30000305175778,130.83999633789062,127.31999969482422,128.19999694824222,1312139.0,0.025661225698495604,1.2138394656532505,-21.00038147554685,41.70984285273797,38.12156325512556,1.1059530576143288,2.8740722798882246,5.175236480777301,6.633788446173327,30.88769176935991,3.7999954223632812,-2.3649860053934617,-2.2599964141845987,-7.760448393608328,3.240455565239131,-5.010222403896449,0.4902295755272519,2.7249459059220555,67.59497387174278,24.148831221648237,2.7502259897118613,7,-0.26000595092770595,1.7999992370605753,6.744995117187528,7.690002441406278,8.759994506835994,2,0.09409051588407147,-1.0000000000000255,127.04000091552734,1.4246596817599875,126.08000183105469,1.2455980672319522,129.39999389648438,0.09409051588407147
6331,2021-07-22,134.0,134.89999389648438,131.32000732421878,131.3800048828125,1486985.0,0.028395985123442324,-1.6131381983427227,1.2476130963626397,50.263355042782635,39.365482366227724,-2.3768263365438997,-0.9734976773520714,1.3360844880359082,3.013393354710388,30.7352159363509,4.599990844726591,-2.1530616201400505,1.5020008087158203,-3.89829948403073,6.902301101462385,-1.198149337657469,4.20215095508911,-9.040000915527344,90.94573072214483,43.20863695402899,2.70015014637328,7,-3.960002899169922,-2.0700035095214844,3.1500015258789062,3.9900054931640625,6.679992675781222,3,0.03507460409135987,1.2138394656532505,130.30000305175778,-1.0000000000000255,127.04000091552734,1.4246596817599875,126.08000183105469,0.03507460409135987
6332,2021-07-23,134.55999755859378,135.33999633789062,133.96000671386722,134.63999938964844,1103431.0,0.004179086258162545,-1.1562615485486596,-0.030535106928191173,51.59377635156113,40.56087407095761,-2.9806286949285266,-1.8122825940111227,0.6063974203593432,2.5530292938744026,30.48707155614926,1.379989624023409,-2.1288677375743816,2.179998397827177,-2.907544440177759,7.2675412358321125,-0.363773021175291,4.723769816829645,-9.40119857788089,92.48555890474822,41.78634860645656,2.5437714190024643,7,-4.409999847412138,-2.899997711181669,2.6300048828124716,3.430007934570284,6.860000610351534,4,0.02987518092596897,-1.6131381983427227,134.0,1.2138394656532505,130.30000305175778,-1.0000000000000255,127.04000091552734,0.02987518092596897
6333,2021-07-26,134.41999816894528,134.58000183105472,133.17999267578122,133.36000061035156,697210.0,-0.0010404235448022714,1.0289915966386542,-13.24966622163319,54.29017086412809,41.69545592701312,-3.020288851093767,-1.74439207287449,0.4374724877825713,2.741126184675778,30.900869304738208,1.4000091552734943,-1.9264475444082052,2.0289989471435206,-3.0760341027137486,7.1340319970007755,-0.5235175777850998,4.581515472072141,-8.853951293945286,90.17095236270922,33.89275443866646,2.5525165249286283,7,-4.2700004577636435,-2.7599983215331747,2.445003509521513,3.5700073242187784,6.419998168945341,0,0.03838717253681323,-1.1562615485486596,134.55999755859378,-1.6131381983427227,134.0,1.2138394656532505,130.30000305175778,0.03838717253681323
6334,2021-07-27,133.22000122070312,133.69999694824222,131.0,133.46000671386722,1011298.0,-0.008927220388248669,6.50013775564217,-0.22642079806532914,48.48485770311157,42.05263495302093,-2.2934922202705366,-0.6883759718080569,1.4068796539646655,4.008597708654577,31.54629748125748,3.419998168945284,-1.8188675212130363,0.8980022430419865,-4.117841786840984,5.913846272924957,-1.6099197718994844,3.4059242579834574,-7.2629963671874975,73.56613460654854,16.912293795539384,2.5079220149414843,7,-3.0700035095214844,-1.5600013732910156,3.4950027465820312,4.7700042724609375,6.0200042724609375,1,0.05194413830908973,1.0289915966386542,134.41999816894528,-1.1562615485486596,134.55999755859378,-1.6131381983427227,134.0,0.05194413830908973
6335,2021-07-28,133.24000549316406,133.63999938964844,132.0,133.10000610351562,965513.0,0.00015015967780840356,2.4894079833774327,-0.5833174391251137,55.01355648581701,44.52263916089593,-2.641436041254991,-0.77820681854746,1.2291346029240913,4.09487124294219,31.62351498038163,1.6399993896484375,-1.7982772740626274,0.9370059967041016,-4.060983203303124,5.934995196711327,-1.5619886032995112,3.4360005967077143,-6.90768098027344,51.61307334772489,-8.648993133222099,2.498994600003614,7,-3.090007781982422,-1.5800056457519531,3.4749984741210938,4.75,8.479995727539062,2,0.042779921294243684,6.50013775564217,133.22000122070312,1.0289915966386542,134.41999816894528,-1.1562615485486596,134.55999755859378,0.042779921294243684
6336,2021-07-29,133.17999267578122,134.08000183105472,132.77999877929688,133.74000549316406,843548.0,-0.00045041139979473677,1.0967698271087911,-4.000108991825816,50.8341419441399,46.13739221088538,-2.3697316209267,-0.836701021949267,1.2996078869226437,4.1756690994682515,31.65151780383698,1.300003051757841,-1.9445417231251554,0.92499351501462,-4.016835977678937,5.866823007708177,-1.5459212313321586,3.3959082613613987,-6.4873612898906,50.23028837026086,-8.489220737460826,2.47091474634678,7,-3.029994964599581,-1.5199928283691122,2.9300117492676065,4.810012817382841,9.400009155273466,3,0.0441508124807235,2.4894079833774327,133.24000549316406,6.50013775564217,133.22000122070312,1.0289915966386542,134.41999816894528,0.0441508124807235
6337,2021-07-30,131.58000183105472,132.83999633789062,131.0,132.0,1549953.0,-0.012013747805359798,-1.3291065892782987,0.7499795645894319,45.39475665528487,47.94142192816464,-0.47828314350419987,0.6152649325222512,2.8536418343297782,5.778091152956989,31.851910526036804,2.1799926757812216,-2.0971375789412434,-0.5609973907470476,-5.451862043843931,4.329867262349836,-3.0064297172955037,1.8844349358014085,-4.541475847084101,16.20116017884381,-37.03540973211405,2.4454323265484446,7,-0.9200019836426065,0.07999801635739345,3.695003509521456,6.410003662109347,15.220001220703097,4,0.06915937618248891,1.0967698271087911,133.17999267578122,2.4894079833774327,133.24000549316406,6.50013775564217,133.22000122070312,0.06915937618248891
6338,2021-08-02,135.10000610351562,135.6199951171875,132.52000427246094,132.72000122070312,1393762.0,0.026751818083879497,-1.2302102200998957,-5.666702997275588,50.84604307445238,49.825611219335066,-2.8879426602082106,-2.945493351099941,-0.7046020310314418,2.276860053536126,31.35013891583991,4.039993286132784,-1.6005960499592788,2.8890064239502067,-2.1340958371100385,7.912108685010452,0.3774552934200983,5.400557554480315,-7.729421305388215,88.74481464845299,38.78291921010545,2.5115511305301195,8,-3.6300086975097656,-3.4400062561035156,0.17499923706054688,2.8899993896484375,10.979995727539062,0,0.04678010199782823,-1.3291065892782987,131.58000183105472,1.0967698271087911,133.17999267578122,2.4894079833774327,133.24000549316406,0.04678010199782823
6339,2021-08-03,134.86000061035156,135.25999450683594,134.3800048828125,135.17999267578122,831225.0,-0.0017765024598160872,2.6666560701910544,-0.1344501718212939,52.85840531601582,51.06434038192148,-1.5891300041004968,-2.6325363244963,-0.4909393687433976,2.513037767651923,30.447290454793663,0.8799896240234375,-1.1252547689940684,2.5170009613037223,-2.6439564694300657,7.6779583920375245,-0.06347775406317169,5.097479676670616,-6.99445119308055,83.54988506354533,34.81637255886527,2.580478715366898,8,-1.5500030517578125,-4.509998321533203,0.4150047302246094,3.1300048828125,6.100006103515625,1,0.04434224900248185,-1.2302102200998957,135.10000610351562,-1.3291065892782987,131.58000183105472,1.0967698271087911,133.17999267578122,0.04434224900248185
6340,2021-08-04,137.80000305175778,138.22000122070312,135.19999694824222,135.6199951171875,1448707.0,0.021800403589650852,-1.0000000000000189,-6.812693719899424,66.90517037831665,52.9134309747586,-3.7474625315677486,-5.556567907746484,-3.4017426457565705,-0.3926588327791194,29.409018711584217,3.3600006103515625,-0.030061398785704796,5.266003036499001,-0.40735194951111,10.939358022509111,2.4293255434939454,8.102680529504056,-9.469186892491791,94.18285182915191,38.4083419050436,2.836677493005054,8,-3.1900024414062216,-6.2100028991698935,-2.610000610351534,0.19000244140627842,5.539993286132841,2,0.010449944916658849,2.6666560701910544,134.86000061035156,-1.2302102200998957,135.10000610351562,-1.3291065892782987,131.58000183105472,0.010449944916658849
6341,2021-08-05,141.3800048828125,144.0,139.0,139.0,1733228.0,0.025979693409078353,-3.201672052110581,1.0917413854650206,73.86455791468941,55.387962259550626,-6.895673823649105,-8.770286223937546,-6.759470120217202,-3.90792803168938,28.087574144848798,6.199996948242216,1.062135442382413,8.328004837036133,1.4688015203642237,15.187208153708042,4.898403178700164,11.757606495372102,-12.258053918631532,79.84619140625,18.47415057568223,3.429601658335957,8,-3.8800048828125,-6.900005340576172,-6.370002746582031,-3.5200042724609375,4.6999969482421875,3,0.002404840332071334,-1.0000000000000189,137.80000305175778,2.6666560701910544,134.86000061035156,-1.2302102200998957,135.10000610351562,0.002404840332071334
6342,2021-08-06,140.30000305175778,142.13999938964844,138.75999450683594,142.02000427246094,1132432.0,-0.0076389998143648885,2.44899961074348,-0.7226881058624524,81.10234328380116,58.36709252840319,-5.493529464499858,-7.486584714981575,-5.6224815529408545,-2.7787161022275484,26.66664392743114,3.3800048828125,1.8034579580581749,6.875002670288069,-0.7087361681583673,14.45874150873449,3.083133251064851,10.666872089511287,-9.690247183994899,67.77004943158306,0.028066832490623028,3.791869419223213,8,-2.800003051757784,-5.820003509521456,-5.290000915527315,-2.6900024414062216,6.239990234375028,4,0.0162508818938214,-3.201672052110581,141.3800048828125,-1.0000000000000189,137.80000305175778,2.6666560701910544,134.86000061035156,0.0162508818938214
6343,2021-08-09,138.6199951171875,141.17999267578125,138.10000610351562,140.27999877929688,695242.0,-0.011974396992354364,-1.2814870073355713,0.9651177232483296,74.55466934309946,61.26373826617963,-3.525883132352817,-5.698655226453184,-3.8309762534816514,-1.0677092070957883,25.824642735264913,3.079986572265625,2.0286739231596584,4.940994644165045,-2.991239741551027,12.87322902988113,0.9748774513070089,8.90711183702308,-6.671214836200903,44.074764932049185,-28.221103652469147,3.966117192858042,8,-1.1199951171875,-4.139995574951172,-3.0099945068359375,-1.0099945068359375,9.220001220703125,0,0.059010303150386356,2.44899961074348,140.30000305175778,-3.201672052110581,141.3800048828125,-1.0000000000000189,137.80000305175778,0.059010303150386356
6344,2021-08-10,139.19999694824222,139.63999938964844,137.83999633789062,138.55999755859378,637083.0,0.004184113774960085,1.368418410881984,-0.3855409504550051,71.2918265552266,63.072434940558466,-3.540765827824913,-6.244396140508371,-4.367813027438785,-1.6928604312782056,25.563723895945824,1.8000030517578125,2.2037130198627324,5.295996475219766,-3.0048987769319524,13.596891727371485,1.1455488491439212,9.446444101295612,-6.04609469535427,45.454529691339225,-26.302618820079836,4.150447626075856,8,-1.699996948242216,-4.719997406005888,-3.5899963378906534,-1.5899963378906534,7.520004272460909,1,0.049425323517576114,-1.2814870073355713,138.6199951171875,2.44899961074348,140.30000305175778,-3.201672052110581,141.3800048828125,0.049425323517576114
6345,2021-08-11,141.66000366210938,141.66000366210938,138.72000122070312,139.41999816894528,780929.0,0.017672462412350765,1.6249957425358137,3.500011920940368,69.48115550588308,65.14432533630772,-5.230873389649901,-8.502377870811415,-6.798378409419911,-4.132755846420366,25.410170448772096,2.94000244140625,2.390758915842099,7.351002883911121,-1.6408628783304096,16.342868646152652,2.8550700027903417,11.846935765031901,-7.421491634510232,62.013069045979464,-7.014601222242334,4.4959328811207655,8,-4.160003662109375,-7.180004119873047,-6.540000915527344,-4.0500030517578125,8.1199951171875,2,-0.004941387336907299,1.368418410881984,139.19999694824222,-1.2814870073355713,138.6199951171875,2.44899961074348,140.30000305175778,-0.004941387336907299
6346,2021-08-12,142.60000610351562,143.60000610351562,140.82000732421875,141.94000244140625,1173231.0,0.006635623444203542,1.0902217684109083,0.2946437694566076,70.05986245796984,67.88489264771715,-5.245773807154791,-8.926593249096953,-7.677421746376808,-5.0150424494403865,24.442248393436223,2.779998779296875,2.916386354613593,7.673005294799793,-1.8260295911321975,17.172040180731784,2.9234878518337837,12.422522737765803,-7.385345278676397,82.63891832323147,15.893671924485929,4.749517442965999,8,-4.340003967285156,-8.120006561279297,-7.480003356933594,-4.9900054931640625,6.9199981689453125,3,0.005189272108711007,1.6249957425358137,141.66000366210938,1.368418410881984,139.19999694824222,-1.2814870073355713,138.6199951171875,0.005189272108711007
6347,2021-08-13,142.1199951171875,143.24000549316406,141.4600067138672,142.1999969482422,893991.0,-0.003366135804928949,-1.5428942004817492,-0.1212142229620382,68.89101523104894,69.88988955400566,-3.479323304827517,-7.84709559732147,-7.148509858670764,-4.483033714814212,22.986378791981206,1.779998779296875,3.299023165368169,6.556994247436535,-3.0861308524887363,16.200119347361806,1.7354316974738992,11.37855679739917,-6.026800374832192,74.30540838384266,10.088647250993091,4.821562549962634,8,-2.92999267578125,-7.639995574951172,-7.899993896484375,-4.6999969482421875,-0.1399993896484375,4,0.027863825287932853,1.0902217684109083,142.60000610351562,1.6249957425358137,141.66000366210938,1.368418410881984,139.19999694824222,0.027863825287932853
6348,2021-08-16,141.72000122070312,141.94000244140625,140.19999694824222,140.72000122070312,865149.0,-0.0028144800888471044,1.4166701987877366,-12.49971390425329,71.70576949153606,71.98404112906347,-2.2814485564011306,-6.551198315683848,-6.704544094581763,-4.026133950389124,20.624235506258827,1.919998168945284,3.850258618506416,5.375000381469732,-3.5392430589803894,14.28924382191984,0.9178786612446856,9.832122101694779,-4.836125952583359,67.36108167676853,4.148211428040568,4.457121720225054,8,-2.1200027465820312,-7.240001678466797,-8.154998779296875,-4.3000030517578125,4.3000030517578125,0,0.03401066909337258,-1.5428942004817492,142.1199951171875,1.0902217684109083,142.60000610351562,1.6249957425358137,141.66000366210938,0.03401066909337258
6349,2021-08-17,142.60000610351562,143.3800048828125,140.86000061035156,141.39999389648438,795439.0,0.0062094614396881465,-1.210531247072051,1.20001220703125,72.89622928142776,72.64971434052025,-2.1770084608501463,-6.541081354438006,-7.526221274548021,-4.84194149149846,18.256182796874963,2.5200042724609375,4.76324132913922,5.4770050048828125,-2.703705628933932,13.657715638699557,1.3866496879744545,9.56736032179117,-5.004518362207847,79.50821722490431,14.215519203274113,4.090355316908366,8,-1.6800079345703125,-8.120006561279297,-9.035003662109375,-5.1800079345703125,7.0,1,0.036746073002067,1.4166701987877366,141.72000122070312,-1.5428942004817492,142.1199951171875,1.0902217684109083,142.60000610351562,0.036746073002067
6350,2021-08-18,142.55999755859375,143.0,141.5399932861328,142.60000610351562,872901.0,-0.00028056481914051634,2.47622161671208,-0.03334011494837495,72.96764127426323,72.55005693602845,-1.5542319631211399,-5.834635837370087,-7.429081535248372,-4.767973404828211,17.16098846729594,1.4600067138671875,5.34313409756362,4.823996734619129,-3.035042722494552,12.68303619173281,0.8944770060622886,8.75351646317597,-4.324058591416758,69.41159575088722,2.122162502591806,3.9295197285568477,8,-1.839996337890625,-8.079998016357422,-8.9949951171875,-5.1399993896484375,7.6999969482421875,2,0.029180722035293094,-1.210531247072051,142.60000610351562,1.4166701987877366,141.72000122070312,-1.5428942004817492,142.1199951171875,0.029180722035293094
6351,2021-08-19,138.69999694824222,141.27999877929688,138.19999694824222,140.41999816894528,1235186.0,-0.027076323488046006,-1.2647062123439325,42.99084668192078,65.6966010926021,70.838307803673,2.1072282900898642,-1.6911768823344744,-3.52661142116537,-0.9034589559699384,17.280108666108056,4.360000610351534,5.849706767525703,0.7289962768554972,-6.938412102298429,8.396404656009423,-3.104707912721466,4.56270046643246,5.300003051757784,9.652494867104451,-61.45138696939887,3.83370418957697,8,2.020004272460909,-4.219997406005888,-5.2899971008301065,-1.2799987792969034,9.260009765624972,3,0.07988465807385214,2.47622161671208,142.55999755859375,-1.210531247072051,142.60000610351562,1.4166701987877366,141.72000122070312,0.07988465807385214
6352,2021-08-20,138.58000183105472,138.77999877929688,137.16000366210938,138.02000427246094,1115231.0,-0.0008651414551384962,2.3750198683917727,-0.325579744859061,59.024864329259934,69.11277391324639,2.1876366185560983,-1.3223698627940337,-3.4168907995941993,-0.8313355902189699,17.447750957905335,1.6199951171875,5.778841613650087,0.4080009460449503,-7.091843079138556,7.907844971228457,-3.341921066546803,4.1579229586367035,5.303998107910132,22.829548074989294,-44.14089075575026,3.749922012591748,8,1.800003051757784,-4.100002288818388,-5.1700019836426065,-1.1600036621094034,8.699996948242159,4,0.07894358707501947,-1.2647062123439325,138.69999694824222,2.47622161671208,142.55999755859375,-1.210531247072051,142.60000610351562,0.07894358707501947
6353,2021-08-23,139.58000183105472,140.32000732421878,138.39999389648438,140.0,717459.0,0.007216048396500474,2.622623040492741,-0.7499999999999112,61.77642719653047,68.0555073178357,1.4953906998451885,-2.0195160882902883,-4.3841640207417925,-1.8566338440583081,17.54653905802619,1.9200134277344034,5.180920498297439,1.1500007629394702,-6.158970614080204,8.458972139959144,-2.5044849255703525,4.804486451449293,4.035038256835918,38.906715337778955,-24.89388427012645,3.6544856885098325,8,0.8000030517577841,-5.100002288818388,-6.909999847412138,-2.9000015258789347,3.5599975585937216,0,0.017194396510964882,2.3750198683917727,138.58000183105472,-1.2647062123439325,138.69999694824222,2.47622161671208,142.55999755859375,0.017194396510964882
6354,2021-08-24,140.13999938964844,140.72000122070312,139.58000183105472,140.44000244140622,743225.0,0.004012018564604425,1.6511594897180013,0.7142960944595629,56.62511837203043,66.62705874740763,1.2099992439202083,-2.144450358166921,-4.99645329866064,-2.4517038985824797,17.089669889231672,1.139999389648409,4.510604942058336,1.3639984130859375,-5.551061040471922,8.279057866643797,-2.0935313136930063,4.821528139864881,3.2168392412109483,51.02735609960024,-8.561200007549957,3.457529726778933,8,0.2400054931640625,-5.149997711181641,-9.069999694824219,-5.060001373291016,3.279998779296875,1,0.04195807698317178,2.622623040492741,139.58000183105472,2.3750198683917727,138.58000183105472,-1.2647062123439325,138.69999694824222,0.04195807698317178
6355,2021-08-25,138.94000244140622,140.19999694824222,138.55999755859378,140.10000610351562,658822.0,-0.008562843966523181,1.4117897854769659,3.866639540206961,42.01571412593659,63.51104226607061,2.21669811209307,-0.52230779392832,-3.805097028581457,-1.3011390173097936,16.482963292834956,1.6399993896484375,4.08477611386229,-0.1209983825683878,-6.526438120912559,6.284441355775783,-3.3237182517404733,3.0817214866036977,4.168962790703176,43.20390506947873,-13.251215737105547,3.2027198691720824,8,1.330001831054716,-3.280002593994112,-7.870002746582003,-3.8600044250487997,2.979995727539091,2,0.07672379066356316,1.6511594897180013,140.13999938964844,2.622623040492741,139.58000183105472,2.3750198683917727,138.58000183105472,0.07672379066356316
6356,2021-08-26,139.05999755859378,139.36000061035156,137.52000427246094,138.17999267578122,900518.0,0.0008636470064706803,1.4864630801905272,-0.7586225040120269,45.67037870933458,60.930971541435675,1.7229294322856106,-0.18888535417821117,-3.9525039759218146,-1.451209506443007,15.904723408582697,1.839996337890625,3.7788941663764604,-0.29500350952145027,-6.0729269744958,5.4829199554529,-3.1839652420086395,2.593958222965739,3.8110092107156106,53.370651670753624,-1.5849144961617654,2.888961732487178,8,1.210006713867159,-1.5599975585937784,-7.98999786376956,-4.0200004577637,-1.3600006103515625,3,0.08054075323511323,1.4117897854769659,138.94000244140622,1.6511594897180013,140.13999938964844,2.622623040492741,139.58000183105472,0.08054075323511323
6357,2021-08-27,140.67999267578122,140.67999267578122,137.94000244140622,138.86000061035156,810178.0,0.011649612725650016,2.0109914064138437,2.0681613261199616,57.222987895700925,59.321773586342886,-0.13724380126089386,-1.1511991907908055,-5.462371401334934,-3.0985521397883247,14.946499379998846,2.739990234375,3.3918463177193985,0.8699920654296704,-3.6195371772489864,5.359521308108327,-1.374772555909658,3.114756686768999,1.962573969240168,98.74973177884183,40.665581150168,2.2447646213393235,8,-0.4099884033202841,-3.1799926757812216,-9.694995880126925,-5.6999931335448935,-4.819992065429659,4,0.051748751898671674,1.4864630801905272,139.05999755859378,1.4117897854769659,138.94000244140622,1.6511594897180013,140.13999938964844,0.051748751898671674
6358,2021-08-30,141.4199981689453,141.5800018310547,140.1199951171875,140.46000671386722,576943.0,0.005260204234368571,1.281262665999094,0.5274701320477814,57.697639228384205,57.633041358226926,-1.0329005228452104,-1.4687538097699075,-6.171645957262115,-3.8612408682665205,15.135851474111789,1.4600067138671875,2.903101154317966,1.2939979553222543,-2.6570531985650803,5.245049109209589,-0.6815276216213988,3.2695235322659073,1.0032659567596056,96.05902073091899,34.874598923710025,1.9755255769436668,8,-1.339996337890625,-3.9199981689453125,-10.514999389648438,-6.439998626708984,-3.55999755859375,0,0.04143685961126242,2.0109914064138437,140.67999267578122,1.4864630801905272,139.05999755859378,1.4117897854769659,138.94000244140622,0.04143685961126242
6359,2021-08-31,140.83999633789062,143.44000244140625,139.60000610351562,141.82000732421875,1935027.0,-0.004101271662878991,-1.2196565440962452,-1.020853864004862,46.73043554443663,54.71779627713509,-0.8144600538513203,-0.4403520990688037,-5.573466741404786,-3.2896421109591074,15.516233143886184,3.839996337890625,2.4278055484584797,0.41499633789061363,-2.6678030050428276,3.497795680824055,-1.1264033335760928,1.95639600935732,-3.67999267578125,56.08096439700701,-4.792150482154888,1.5413996714667164,8,-0.5399932861328125,-3.339996337890625,-9.93499755859375,-5.859996795654297,-5.660003662109403,1,0.016330609994052114,1.281262665999094,141.4199981689453,2.0109914064138437,140.67999267578122,1.4864630801905272,139.05999755859378,0.016330609994052114
6360,2021-09-01,139.24000549316406,141.27999877929688,137.74000549316406,140.55999755859378,1185320.0,-0.011360344265332167,1.5652176316764246,1.3469155793604126,37.272722018322106,51.559587491103976,0.2962143062694338,1.3418488178863583,-3.978673952418262,-1.7093594982341642,16.552349980029874,3.5399932861328125,1.8629081313783047,-1.2569946289062557,-4.14261300277505,1.628623744962539,-2.699803815840653,0.18581455802814162,-1.9544018554687455,29.05408366046091,-27.8651251075483,1.4428091869343962,9,1.05999755859375,-1.7400054931640625,-8.335006713867188,-4.260005950927734,-1.480010986328125,2,0.030020055378312094,-1.2196565440962452,140.83999633789062,1.281262665999094,141.4199981689453,2.0109914064138437,140.67999267578122,0.030020055378312094
6361,2021-09-02,141.72000122070312,141.9199981689453,139.16000366210938,140.0,949822.0,0.017810942471277125,1.6037743997236138,-1.303039060422828,48.68422901863783,50.41062801214597,-1.9113410837043432,-1.171428998533031,-6.382931866548489,-4.184623520030698,16.171342087128355,2.7599945068359375,1.201638986603541,1.2060012817382812,-1.7054108571754796,4.117413420652042,-0.24970478771859916,2.6617073511951617,-4.311309606933577,69.824523831832,14.480598907678704,1.4557060694568777,9,-1.2399978637695312,-4.220001220703125,-10.81500244140625,-6.740001678466797,-4.05999755859375,3,0.0014112118721387734,1.5652176316764246,139.24000549316406,-1.2196565440962452,140.83999633789062,1.281262665999094,141.4199981689453,0.0014112118721387734
6362,2021-09-03,142.5800018310547,144.5,140.97999572753906,142.0,1440430.0,0.006068307951904828,-1.6870155208060336,0.33721012757048313,52.74585327971642,49.40723091027774,-2.3962648738303756,-1.9519365684510035,-7.209799302946294,-5.054642877959623,16.09003203005867,3.5200042724609375,0.5234606331586633,1.9520019531250057,-1.0993195028354705,5.003323409085482,0.4263412251447676,3.477662681105244,-5.050684000732417,71.59763714299258,17.039584312538082,1.5256607279802368,9,-1.5699996948242188,-4.8300018310546875,-11.675003051757812,-8.810001373291016,-6.1999969482421875,4,-0.03422643302105488,1.6037743997236138,141.72000122070312,1.5652176316764246,139.24000549316406,-1.2196565440962452,140.83999633789062,-0.03422643302105488
6363,2021-09-06,146.8000030517578,146.8000030517578,142.75999450683594,142.9199981689453,1250348.0,0.02959742717427849,1.0824760106968696,6.689642471916025,61.05263242431032,49.89917691608662,-6.128927331581622,-5.826413897374465,-11.259260247799375,-9.355389770901837,16.417388470012217,4.220001220703125,0.3659191973353302,5.763002777099615,1.7909666811905822,9.735038873008648,3.776984729145113,7.749020825054117,-8.991857934648436,100.0,46.590442941368146,1.9860180479545149,9,-4.6399993896484375,-7.1399993896484375,-15.640003204345703,-14.700000762939453,-10.660003662109375,0,-0.07452317584454748,-1.6870155208060336,142.5800018310547,1.6037743997236138,141.72000122070312,1.5652176316764246,139.24000549316406,-0.07452317584454748
6364,2021-09-07,146.0800018310547,147.5800018310547,145.47999572753906,146.1199951171875,1212642.0,-0.004904640366044655,-2.3870916138559037,-0.010307535000786535,58.94311054803771,51.77999874076452,-5.003945604425496,-4.81122619270937,-10.386464520871499,-8.686651640710068,16.912758810697788,2.100006103515625,0.4497660518493376,4.699001312255859,0.23554392761505483,9.162458696896664,2.4672726199354713,6.930730004576247,-7.7323452378664115,84.7560918877176,31.992176524493594,2.2317286923203983,9,-3.529998779296875,-5.099998474121094,-14.515003204345703,-13.979999542236328,-9.199996948242188,1,-0.056270544343296036,1.0824760106968696,146.8000030517578,-1.6870155208060336,142.5800018310547,1.6037743997236138,141.72000122070312,-0.056270544343296036
6365,2021-09-08,140.9600067138672,145.67999267578125,140.1199951171875,145.67999267578125,2089428.0,-0.035049254196401924,1.355938175858067,118.01945822205265,55.39640113617642,52.860667899302506,0.48357326113927,0.2673449580974534,-5.138425879472948,-3.5920081371636456,16.298751437646068,5.9600067138671875,0.27499003702450864,-0.38599395751953125,-4.85121722440357,4.079229309364507,-2.6186055909615504,1.846617675922488,-1.873762501649594,21.377713102083497,-35.31770497841128,2.232611633442024,9,1.6999969482421875,0.42999267578125,-9.130006790161133,-8.860004425048828,0.0999908447265625,2,-0.04100463793123066,-2.3870916138559037,146.0800018310547,1.0824760106968696,146.8000030517578,-1.6870155208060336,142.5800018310547,-0.04100463793123066
6366,2021-09-09,143.33999633789062,144.17999267578125,139.10000610351562,139.58000183105472,1421489.0,0.016884148060907433,-1.1525430851940814,-0.7966113749438241,60.25862369469742,53.19796076585767,-1.3694659843069132,-2.165384344812992,-7.376840168530919,-5.998456973446878,15.106960507085773,5.079986572265625,0.2700697180015368,1.9569961547851449,-2.5638945172817387,6.477886826852028,-0.3034491812483111,4.217441490818601,4.2400054931640625,49.99991003067954,-10.525768755799696,2.2604453360334418,9,-0.67999267578125,-0.9699935913085938,-10.239995956420898,-11.239994049072266,-2.0800018310546875,3,-0.03892843570262927,1.355938175858067,140.9600067138672,-2.3870916138559037,146.0800018310547,1.0824760106968696,146.8000030517578,-0.03892843570262927
6367,2021-09-10,146.0800018310547,146.8800048828125,143.39999389648438,143.60000610351562,1334073.0,0.01911542879284811,-1.416657394897878,0.6595742953959833,63.03128973010138,53.7905885993818,-3.646382008983693,-4.841743378215426,-9.931485668235638,-8.769376063064954,14.084619856736927,3.540008544921875,0.7466904780469577,4.499001312255871,-0.4813226999470146,9.479325324458756,2.0088393061544423,6.989163318357299,1.330400085449213,82.31131184266165,18.264003261304126,2.49016200610144,9,-3.4199981689453125,-3.7099990844726562,-10.090002059936523,-11.60000228881836,-6.220001220703125,4,-0.057639636250027326,-1.1525430851940814,143.33999633789062,1.355938175858067,140.9600067138672,-2.3870916138559037,146.0800018310547,-0.057639636250027326
6368,2021-09-13,146.5399932861328,148.1199951171875,146.33999633789062,146.5,1372412.0,0.003148900939980326,-8.888865341414826,0.016126352835493973,62.88245310557324,55.585257217285864,-3.6919757413334935,-5.188115695007269,-10.191792081997392,-9.265584290830645,13.591332461370254,2.0399932861328125,1.2000621651012011,4.717993164062506,-0.7347299878042293,10.17071631592924,1.9916315881291382,7.444354739995873,-7.4399871826171875,82.48332865306344,16.095543919987975,2.7263615759333626,9,-3.6099929809570312,-3.899993896484375,-10.549993515014648,-12.059993743896484,-5.899993896484375,0,-0.06933252947188284,-1.416657394897878,146.0800018310547,-1.1525430851940814,143.33999633789062,1.355938175858067,140.9600067138672,-0.06933252947188284
6369,2021-09-14,147.83999633789062,148.4600067138672,145.60000610351562,146.0,1526494.0,0.008871319171002368,-1.166680153051198,46.007630675314765,67.8428306248035,58.98193595133935,-4.352297440300589,-6.403747135713786,-11.225174884925707,-10.587267345165344,12.643252483490969,2.8600006103515625,1.4012953273346795,5.7559967041015625,-0.32184937689638105,11.833842785099506,2.7170736636025765,8.794919744600548,-8.559590454101567,93.37595795356177,23.06185764862738,3.0389230404989767,9,-4.059989929199219,-5.029991149902344,-11.849996566772461,-13.359996795654297,-5.739990234375,1,-0.07913959170765716,-8.888865341414826,146.5399932861328,-1.416657394897878,146.0800018310547,-1.1525430851940814,143.33999633789062,-0.07913959170765716
6370,2021-09-15,146.72000122070312,148.0800018310547,145.8000030517578,147.32000732421875,1303028.0,-0.007575724735732092,1.1509471987101976,-0.3260909226610054,64.76486498251175,60.76867328065868,-2.3017347009453317,-5.223949981328644,-9.902815392110199,-9.490575686292573,11.643937085530675,2.279998779296875,1.5403763681582916,4.428001403808594,-1.9934538639709842,10.849456671588172,1.2172737699187905,7.638729037698397,-7.072411303710936,81.41019893481922,8.583032656147935,3.2107276338897925,9,-2.9399948120117188,-3.9099960327148438,-10.730001449584961,-12.240001678466797,-8.139999389648409,2,-0.0670664957471534,-1.166680153051198,147.83999633789062,-8.888865341414826,146.5399932861328,-1.416657394897878,146.0800018310547,-0.0670664957471534
6371,2021-09-16,149.77999877929688,150.72000122070312,147.27999877929688,147.77999877929688,1802623.0,0.020856035531179984,-1.2933349609375,-3.3332994252581254,66.61799602535484,62.310022474618506,-4.579802403952527,-7.811816385242196,-12.625294850063483,-12.543545780282784,12.043419210454505,4.0,2.0245366468049326,6.933998870849621,-0.06819610328705039,13.936193844986292,3.432901383781285,10.435096357917956,-9.779912190429684,87.15844944176234,16.88284947978505,3.5010974870683307,9,-4.8699951171875,-5.839996337890625,-13.789999008178711,-15.299999237060547,-10.220001220703097,3,-0.05821872941494799,1.1509471987101976,146.72000122070312,-1.166680153051198,147.83999633789062,-8.888865341414826,146.5399932861328,-0.05821872941494799
6372,2021-09-17,149.52000427246094,151.86000061035156,148.05999755859375,150.82000732421875,5281924.0,-0.0017358426288882622,1.2485294184036007,-0.6500015258789062,65.0557939232499,62.7548181967229,-3.6116446536133253,-7.051747787790987,-12.08251726999842,-12.246668601311086,12.894748208125145,3.8000030517578125,2.8469540532868223,6.127004241943354,-1.174839802706174,13.428848286592881,2.476082219618604,9.777926264268103,-8.876722805683585,62.6198340056794,-4.212811119395106,3.650922022324757,9,-4.040000915527344,-5.010002136230469,-13.150003433227539,-15.04000473022461,-10.5,4,-0.05524350942749645,-1.2933349609375,149.77999877929688,1.1509471987101976,146.72000122070312,-1.166680153051198,147.83999633789062,-0.05524350942749645
6373,2021-09-20,141.97999572753906,146.74000549316406,141.10000610351562,146.47999572753906,2219702.0,-0.05042809209115717,1.2470029666374867,3.4615303355751963,51.683402830133836,61.948184005844695,3.545601684451981,0.7138823864425774,-4.364077281904997,-4.703986994080935,12.73017503618792,8.419998168945312,3.174339531373448,-1.533003997802723,-8.647481868274298,5.581473872668852,-5.090242933038525,2.0242349374330786,9.8800048828125,8.178346405886833,-57.53518461573862,3.5572389352357927,9,3.5000076293945312,2.5300064086914062,-5.144994735717773,-7.499996185302734,-0.6199951171875,0,-0.014931646576858526,1.2485294184036007,149.52000427246094,-1.2933349609375,149.77999877929688,1.1509471987101976,146.72000122070312,-0.014931646576858526
6374,2021-09-21,146.02000427246094,146.27999877929688,143.74000549316406,143.77999877929688,1434648.0,0.028454772971501452,-1.189656873384503,-0.4977789984809028,59.338844434281256,62.38623326118967,-0.5630201013097178,-3.0177457447259144,-8.212426368097454,-8.750056351636545,12.446124620438354,4.3000030517578125,3.48867721373432,2.2130043029785043,-4.799829731371943,9.225838337328952,-1.2934127141967338,5.719421320153742,5.839996337890625,45.724913389310615,-23.60852514268467,3.506417017175225,9,-0.5400009155273438,-1.5100021362304688,-8.980005264282227,-11.54000473022461,-5.320007324218722,1,-0.03684430026980323,1.2470029666374867,141.97999572753906,1.2485294184036007,149.52000427246094,-1.2933349609375,149.77999877929688,-0.03684430026980323
6375,2021-09-22,149.60000610351562,149.77999877929688,147.3000030517578,147.3000030517578,1318859.0,0.024517201248499543,-1.1565151625722303,1.0267845586882922,60.53476760534074,62.416915917927824,-3.116259517563577,-6.069358213419832,-11.518465993134868,-12.239678860876609,12.726483702915905,3.7599945068359375,3.3823931815240655,5.260005950927734,-1.815432914318393,12.335444816173862,1.7222865183046565,8.797725383550812,2.044794616699221,78.99632285685519,9.323273457252185,3.537719432623067,9,-3.1200027465820312,-5.090003967285156,-11.900007247924805,-15.120006561279297,-9.760009765625,2,-0.05013368779417282,-1.189656873384503,146.02000427246094,1.2470029666374867,141.97999572753906,1.2485294184036007,149.52000427246094,-0.05013368779417282
6376,2021-09-23,150.25999450683594,151.83999633789062,149.3000030517578,151.02000427246094,1262254.0,0.004411687007978005,1.116666454738502,-0.33043859008976134,60.322575881749245,62.11594771255537,-3.0077105752396847,-6.163241505884741,-11.784144918061997,-12.866804375849995,13.528479061138398,2.5399932861328125,3.3914845728966725,5.359994506835932,-1.7287605033701539,12.448749517042017,1.8156170017329032,8.90437201193896,-9.159988403320312,85.13004720867539,15.051876018503066,3.544377505103038,9,-3.7799911499023438,-5.749992370605469,-12.659994125366211,-15.77999496459961,-9.979995727539062,3,-0.07773188541711185,-1.1565151625722303,149.60000610351562,-1.189656873384503,146.02000427246094,1.2470029666374867,141.97999572753906,-0.07773188541711185
6377,2021-09-24,147.9600067138672,149.9199981689453,147.9199981689453,149.60000610351562,1098121.0,-0.015306720864175949,-1.3255591139341572,2.1578662062319305,51.643997598728085,60.86723043401702,-0.4615345609681185,-3.4676786274604297,-9.081363670962645,-10.54922977188994,13.842214522252794,2.339996337890625,3.8411685719321156,2.6960060119628793,-4.226039245992894,9.618051269918652,-0.765016617014993,6.1570286409407515,-6.645200805664075,63.87343433884204,-2.3198661964988574,3.461022628977883,9,-1.4800033569335938,-3.4500045776367188,-10.360006332397461,-13.48000717163086,-7.220001220703125,4,-0.056772159868293204,1.116666454738502,150.25999450683594,-1.1565151625722303,149.60000610351562,-1.189656873384503,146.02000427246094,-0.056772159868293204
6378,2021-09-27,147.27999877929688,150.6999969482422,146.4600067138672,150.32000732421875,843673.0,-0.004595890130536073,1.2315809762443983,1.8536644367736954,51.70260754877598,59.073872314458406,0.3737901516896045,-2.451852130690554,-7.891129663153606,-9.921514680480698,13.776070044291586,4.239990234375,3.98730576668018,1.7229980468750057,-5.007385340103156,8.453381433853167,-1.6421936466140892,5.0881897403641005,-5.754689062500006,43.703670213868186,-19.309534905448054,3.3651916934890815,9,-0.7999954223632812,-2.589996337890625,-9.849996566772461,-12.799999237060547,-2.279998779296875,0,-0.056083613357532425,-1.3255591139341572,147.9600067138672,1.116666454738502,150.25999450683594,-1.1565151625722303,149.60000610351562,-0.056083613357532425
6379,2021-09-28,143.13999938964844,147.27999877929688,142.4199981689453,147.1199951171875,1480411.0,-0.028109719065467553,1.260463795887227,1.3092054409476483,53.18154406924448,57.7868366574287,4.220850698922135,1.970311509240048,-3.309439973280007,-5.850748752582092,13.22407178030012,4.8600006103515625,3.731142178638919,-2.532001495361328,-8.996366191229981,3.932363200507325,-5.764183843295655,0.7001808525729984,-1.408395940429699,7.643326546248557,-58.13165751415825,3.232182347934323,9,3.3400039672851562,1.5500030517578125,-5.709997177124023,-8.65999984741211,1.0399932861328125,1,-0.012435369476644031,1.2315809762443983,147.27999877929688,-1.3255591139341572,147.9600067138672,1.116666454738502,150.25999450683594,-0.012435369476644031
6380,2021-09-29,143.4199981689453,144.97999572753906,142.86000061035156,144.25999450683594,1093244.0,0.0019561183491043632,-1.1632697547683923,0.21105458281735823,50.1243810010927,55.95421276584403,3.8258477225268734,2.128661279350581,-3.240483836553466,-6.134229101333744,13.318384164799134,2.1199951171875,3.4398983942732286,-2.4610023498535156,-8.288710872160834,3.366706172453803,-5.374856611007175,0.4528519113001437,-1.4862268619531278,10.615713316130746,-54.79370933896313,2.913854261153659,9,3.0600051879882812,1.2700042724609375,-5.734994888305664,-8.939998626708984,2.5200042724609375,2,-0.018965285562889234,1.260463795887227,143.13999938964844,1.2315809762443983,147.27999877929688,-1.3255591139341572,147.9600067138672,-0.018965285562889234
6381,2021-09-30,141.9199981689453,144.6199951171875,141.1999969482422,144.4600067138672,1614024.0,-0.010458792491637281,1.391619360621452,3.0238328792007265,43.27295284380163,53.533897090349775,4.5747383306929805,3.841361383654089,-1.5210445668300565,-4.638804036386006,13.361376923694127,3.4199981689453125,2.831721735214984,-3.9710021972656193,-9.769259847855238,1.8272554533239997,-6.870131022560429,-1.0718733719708098,9.919998168945312,7.578960217927631,-53.39188793168596,2.8991288252948113,9,4.5500030517578125,2.7700042724609375,-3.954996109008789,-7.439998626708984,3.660003662109375,3,-0.014656157397765712,-1.1632697547683923,143.4199981689453,1.260463795887227,143.13999938964844,1.2315809762443983,147.27999877929688,-0.014656157397765712
6382,2021-10-01,137.69999694824222,140.55999755859378,136.86000061035156,138.97999572753906,2008389.0,-0.02973507099175332,-1.5000051550112057,0.5039348319736525,37.254904548950485,51.93073061466273,7.757535228527189,8.091895217926151,2.85583034598136,-0.46488867991146776,13.014256146623485,5.05999755859375,2.23909277534014,-7.947003173828108,-14.669050391407723,-1.2249559562484933,-11.308026782617901,-4.585979565038315,13.927199401855432,6.069339307489142,-50.024809348651345,3.3610236087898047,10,6.650001525878878,6.660003662109347,1.1850051879882528,-3.219997406005888,8.460006713867159,4,0.01873639715492814,1.391619360621452,141.9199981689453,-1.1632697547683923,143.4199981689453,1.260463795887227,143.13999938964844,0.01873639715492814
6383,2021-10-04,135.86000061035156,138.55999755859378,135.63999938964844,137.02000427246094,1157468.0,-0.013362355691135308,-2.649983787598502,0.9062537252938713,32.99261711731813,49.00337202388905,9.653259051373567,9.560439388023894,4.839067142752981,1.2514312784932713,12.186172050991297,2.919998168945341,1.2156729160947464,-9.239999389648432,-17.22821275018123,-1.2517860291156353,-13.234106069914844,-5.245892709382019,15.176507910156232,1.8900449505072499,-47.443898840861685,3.9941066802664054,10,7.879997253417969,7.8899993896484375,3.0250015258789062,-1.3800010681152344,9.839996337890625,0,0.03591936449940425,-1.5000051550112057,137.69999694824222,1.391619360621452,141.9199981689453,-1.1632697547683923,143.4199981689453,0.03591936449940425
6384,2021-10-05,137.86000061035156,138.17999267578122,134.58000183105472,135.8800048828125,1096523.0,0.014721036294825574,1.7481057407267362,-1.7068874799400173,37.728527898441534,46.46934538978913,7.123107163200075,7.286631806706481,3.047186491273436,-0.8130113494841567,11.206369903504585,3.5999908447265057,0.23247442975815602,-6.828999328613293,-15.427452578299665,1.7694539210730795,-11.128225953456479,-2.5297727037701065,12.25271736230468,31.538468310117274,-13.170540466230108,4.29922662484318,10,5.349998474121094,5.3600006103515625,0.9300003051757812,-3.3800010681152344,9.100006103515625,1,0.05179166805481872,-2.649983787598502,135.86000061035156,-1.5000051550112057,137.69999694824222,1.391619360621452,141.9199981689453,0.05179166805481872
6385,2021-10-06,135.17999267578122,136.77999877929688,133.69999694824222,136.77999877929688,1433257.0,-0.019440069075185473,2.8499876022811446,-0.8080856343585658,29.563262031674356,43.05164385089193,8.428917555845317,10.025421669542965,5.907817921981035,1.8246366669021086,12.031438862836577,4.160003662109347,0.13238186449714817,-9.22000656127932,-18.69050415736416,0.2504910348055205,-13.95525535932174,-4.4847577632369,13.690108005546904,13.553076700579265,-24.721155251455702,4.735248798042422,10,7.020004272460966,7.600006103515653,3.7200088500976847,-0.6999931335448935,15.980010986328153,2,0.06657789974575468,1.7481057407267362,137.86000061035156,-2.649983787598502,135.86000061035156,-1.5000051550112057,137.69999694824222,0.06657789974575468
6386,2021-10-07,137.75999450683594,137.75999450683594,135.80000305175778,137.0,1332132.0,0.019085678139091566,4.15790953078892,-0.47499475481126013,34.542577386993145,41.151486049588044,4.346392618678493,7.384555916891031,3.54407818743573,-0.697887784464541,13.08788784785355,2.580001831054716,-0.5897781424095285,-6.361004638671886,-16.281088234004187,3.5590789566604144,-11.321046436338037,-1.400962841005736,9.593095801183608,59.18363261465737,22.997996578256398,4.960041797666157,10,4.44000244140625,5.0200042724609375,1.1400070190429688,-3.2799949645996094,10.639999389648438,3,0.059378689465354295,2.8499876022811446,135.17999267578122,1.7481057407267362,137.86000061035156,-2.649983787598502,135.86000061035156,0.059378689465354295
6387,2021-10-08,137.66000366210938,138.47999572753906,136.77999877929688,137.89999389648438,989993.0,-0.0007258336869460091,1.4285776566757493,-0.31577890657939645,42.94118732363254,40.177994913461006,3.164454810817375,7.190035108642974,3.915208460879313,-0.5592588424081555,13.455032923244259,1.6999969482421875,-1.7303195815107415,-6.039995574951178,-16.318232477963136,4.238241328060781,-11.179114026457171,-0.9008771234451842,8.32777730993243,81.48160939388647,40.02845632178583,5.139118451505986,10,2.8299942016601562,5.1199951171875,1.3299980163574219,-3.180004119873047,12.399993896484375,4,0.05753303761625039,4.15790953078892,137.75999450683594,2.8499876022811446,135.17999267578122,1.7481057407267362,137.86000061035156,0.05753303761625039
6388,2021-10-11,136.3800048828125,137.66000366210938,135.46000671386722,137.41999816894528,1120693.0,-0.009298261987836898,1.894724690056681,4.333481688707918,32.686770938783425,37.90079789896532,3.057185397240886,8.084333953994218,5.343585658900395,0.7363600166335118,13.646714017974027,2.199996948242159,-3.051576998305677,-6.811994934082037,-17.495535778648872,3.871545910484798,-12.153765356365454,-1.4702245117986195,8.378997686849345,56.06712592015602,14.528312397381058,5.341770422283411,10,2.959991455078125,6.399993896484375,2.9999961853027344,-1.6500053405761719,17.220001220703125,0,0.07171138311441294,1.4285776566757493,137.66000366210938,4.15790953078892,137.75999450683594,2.8499876022811446,135.17999267578122,0.07171138311441294
6389,2021-10-12,136.13999938964844,136.44000244140622,133.8800048828125,134.24000549316406,899223.0,-0.0017598290407034867,1.0479980468750238,-1.826929002156835,22.5305814349624,34.83482016939529,2.4583396415755487,7.802922247873141,5.7399772057073335,0.9984127106104665,14.179787082105138,2.5599975585937216,-3.9120659222280665,-6.467000579833979,-17.358214378899163,4.424213219231206,-11.912607479366557,-1.0213936803014008,7.5131026178714535,51.04608921605528,13.656935981142077,5.44560689953259,10,3.0199966430664062,6.6399993896484375,4.7700042724609375,-0.2599983215332031,18.600006103515625,1,0.07022181285040219,1.894724690056681,136.3800048828125,1.4285776566757493,137.66000366210938,4.15790953078892,137.75999450683594,0.07022181285040219
6390,2021-10-13,136.8800048828125,137.74000549316406,135.02000427246094,135.55999755859378,951485.0,0.00543562139328424,-1.2666734483679412,0.6947429287331802,22.782773337471937,32.55813355758088,0.7745259680493177,6.627738592786102,5.073401469584979,0.2958391294623368,14.595693917818087,2.720001220703125,-4.801503148204773,-5.234995269775396,-16.23239661463117,5.762406075080378,-10.73369594220327,0.26370540265247655,5.777786618779629,65.21752110526927,32.46824789743974,5.49870067242788,10,0.24999237060549717,5.899993896484375,4.884998321533203,-0.6100044250488281,17.959991455078125,2,0.07364115627906731,1.0479980468750238,136.13999938964844,1.894724690056681,136.3800048828125,1.4285776566757493,137.66000366210938,0.07364115627906731
6391,2021-10-14,141.05999755859375,141.36000061035156,137.53999328613278,138.05999755859378,1147512.0,0.03053764265540382,1.1222226931717192,2.272714662227798,36.96143725531018,32.525526080509735,-3.9563379885682934,1.8561345446120185,0.9015125768979146,-3.7473090255728607,14.038484023585271,4.4799957275390625,-5.41305630201191,-0.619002532958973,-11.011685972213627,9.77368090629568,-5.8153442525863,4.577339186668354,0.7020144876633765,95.98926172306098,64.40197359623065,5.196341719627327,10,-3.529998779296875,1.720001220703125,0.9650039672851562,-4.789997100830078,14.139999389648438,3,0.07160078178308682,-1.2666734483679412,136.8800048828125,1.0479980468750238,136.13999938964844,1.894724690056681,136.3800048828125,0.07160078178308682
6392,2021-10-15,141.25999450683594,141.25999450683594,139.10000610351562,140.0,1515476.0,0.0014178147717542888,2.4285679685134727,0.4199981689453165,38.41415461419869,33.12791913571869,-4.021105515079,1.0599329016052081,0.7469274900308278,-3.8858287280599484,13.200445135128536,2.1599884033203125,-5.961086781982885,-0.006005096435558244,-9.721106841702749,9.709096648831633,-4.863555969069154,4.851545776198037,-7.559997558593722,98.66301924281275,65.77423088771164,4.857550872633599,10,-3.7299957275390625,1.5200042724609375,1.2550086975097656,-4.989994049072266,14.660003662109375,4,0.0505450917974013,1.1222226931717192,141.05999755859375,-1.2666734483679412,136.8800048828125,1.0479980468750238,136.13999938964844,0.0505450917974013
6393,2021-10-18,139.86000061035156,141.0800018310547,138.91999816894528,141.0,885917.0,-0.009910759952752368,2.3230747561534293,-0.9047653648198607,42.94320103791327,33.70732726232666,-2.228379899803855,2.416872976748948,2.2311614539445657,-2.3957886844875134,14.128962664400014,2.3399963378906534,-6.210721182826688,-1.2999992370605469,-11.028552251791268,8.428553777670174,-6.1642757444259075,3.564277270304814,-6.008803710937485,79.9465126099276,42.05235235448271,4.864276507365356,10,-2.3300018310546875,2.9199981689453125,2.6550025939941406,-3.5900001525878906,13.479995727539062,0,0.07293005079171477,2.4285679685134727,141.25999450683594,1.1222226931717192,141.05999755859375,-1.2666734483679412,136.8800048828125,0.07293005079171477
6394,2021-10-19,140.63999938964844,140.63999938964844,138.74000549316406,140.32000732421878,836644.0,0.005576996824631308,10.875256306327787,-0.2806949445195237,44.14490327954835,35.32750962320154,-2.874890944629982,1.2787119915846858,1.5275051904770862,-3.1186125550543125,15.12301271207311,1.899993896484375,-5.842523073422342,-0.25100021362305824,-9.707449616289466,9.20544918904335,-4.979224914956262,4.477224487710146,-6.640626538085911,88.64350730930113,45.344942048116806,4.728224701333199,10,-3.0199966430664062,2.1399993896484375,2.145000457763672,-4.100002288818359,11.300003051757812,1,0.09215021878634255,2.3230747561534293,139.86000061035156,2.4285679685134727,141.25999450683594,1.1222226931717192,141.05999755859375,0.09215021878634255
6395,2021-10-20,142.10000610351562,143.25999450683594,140.60000610351562,140.89999389648438,1024016.0,0.01038116268631506,-1.9555627140483538,3.7501311334703633,50.37976362394356,37.0871969828627,-3.6320096365741676,-0.8137043580083514,0.08307491296710623,-4.533770205863561,15.268558375885851,2.6599884033203125,-5.069318429355576,1.5840065002441293,-6.970074953362996,10.138087953851254,-2.6930342265594334,5.861047227047692,-7.955420818847642,79.72048678727876,30.585725599815653,4.277040726803564,10,-3.5300064086914062,0.67999267578125,1.1949996948242188,-5.390003204345703,11.479995727539062,2,0.08895143453013343,10.875256306327787,140.63999938964844,2.3230747561534293,139.86000061035156,2.4285679685134727,141.25999450683594,0.08895143453013343
6396,2021-10-21,138.58000183105472,140.94000244140625,137.89999389648438,140.94000244140625,1319336.0,-0.024771316828070322,1.5762777616138104,-1.9666471695233982,51.91305409307065,38.084071068355826,0.01848942756788574,1.882937531884778,3.5477702924354446,-0.9790304090398934,15.224381147864069,4.20001220703125,-4.687485209488699,-1.3519981384277173,-8.600228549602377,5.896232272746943,-4.976113344015062,2.272117067159627,-4.070800177500018,12.686713752551965,-40.164872390748656,3.624115205587336,10,-0.010002136230497172,4.199996948242159,4.715003967285128,-1.869998931884794,6.660003662109347,3,0.11733290728815793,-1.9555627140483538,142.10000610351562,10.875256306327787,140.63999938964844,2.3230747561534293,139.86000061035156,0.11733290728815793
6397,2021-10-22,139.55999755859378,140.30000305175778,137.94000244140622,138.55999755859378,1290616.0,0.007071696598285548,-1.1071525885557514,-0.42372870397310824,58.355910230901245,40.93619765636891,-0.7416405944553048,0.25441142851852305,2.5381875146236155,-1.922071546368528,15.544616347568066,2.3600006103515625,-3.6846211130668394,0.04799804687502274,-6.13706877843569,6.233064872185736,-3.0445353657803196,3.140531459530365,-4.700764190907819,30.970214050041385,-27.157477725037744,3.092533412655355,10,-0.9899978637695597,3.2200012207030966,4.865005493164034,-1.7199974060058878,4.999999999999972,4,0.11206649228466792,1.5762777616138104,138.58000183105472,-1.9555627140483538,142.10000610351562,10.875256306327787,140.63999938964844,0.11206649228466792
6398,2021-10-25,139.02000427246094,140.25999450683594,138.02000427246094,139.86000061035156,944151.0,-0.0038692554856639694,1.7317218407488044,-0.839996337890625,52.804652013895236,44.299983276250344,0.23715830894383316,0.15163217088428382,3.0546039321119167,-1.3485271130900003,16.258558472844992,2.239990234375,-3.014285624917221,-0.078995513916027,-5.067410861733464,4.90941983390141,-2.5732031878247597,2.4152121599927057,-3.824740459208982,20.89571359028448,-38.91838466937862,2.494207673908719,10,0.1199951171875,3.7499923706054688,5.974998474121094,-0.6100044250488281,2.2599945068359375,0,0.12156519477126904,-1.1071525885557514,139.55999755859378,1.5762777616138104,138.58000183105472,-1.9555627140483538,142.10000610351562,0.12156519477126904
6399,2021-10-26,141.36000061035156,141.8800048828125,139.16000366210938,139.36000061035156,924302.0,0.01683208362808375,-1.2666734483679412,-2.380962761126249,65.19177404968192,49.012094466495896,-1.4354665605320633,-2.454392623659686,0.6893660555300585,-3.639428152723781,16.733831226061564,2.8600006103515625,-2.7100993281687806,2.350000762939459,-2.3922925672582096,7.092294093137127,-0.021145902159361185,4.721147428038279,-5.842147569356257,64.55235671400877,-1.0674541925494765,2.371146665098831,10,-0.9600067138671875,1.4099960327148438,3.6350021362304688,-2.950000762939453,6.660003662109375,1,0.08474813013449989,1.7317218407488044,139.02000427246094,-1.1071525885557514,139.55999755859378,1.5762777616138104,138.58000183105472,0.08474813013449989
6400,2021-10-27,140.69999694824222,143.44000244140625,140.24000549316406,140.69999694824222,1009471.0,-0.004668956276596248,-5.956644330922412,0.0,57.98047005729101,51.34754255560488,-0.19736795506207727,-2.117160779095599,1.3172282451971853,-2.934626646231578,17.159877434731964,3.1999969482421875,-1.9568081996076216,1.8259971618652742,-2.5235334435082564,6.175527767238805,-0.3487681408214769,4.000762464552025,-4.872458248613299,50.541493375933534,-15.235950049586584,2.1747653026867644,10,-0.02999877929690342,2.0699996948241903,4.295005798339815,-2.2899971008301065,7.100006103515597,2,0.07988632364575521,-1.2666734483679412,141.36000061035156,1.7317218407488044,139.02000427246094,-1.1071525885557514,139.55999755859378,0.07988632364575521
6401,2021-10-28,139.83999633789062,140.41999816894528,138.94000244140622,139.89999389648438,1042999.0,-0.006112300135073578,1.6908863920101265,-100.0,55.682986205031106,53.26630162125293,0.5267719078420612,-1.4977699473127188,2.2588698084608723,-2.020003920133462,17.291615422425956,1.7599945068359943,-0.9096257840024577,1.0699966430664176,-3.0671572508360327,5.207150536968868,-0.9985803038848076,3.138573590017643,-3.5557098137550724,34.54534357244352,-28.03752173007161,2.068576946951227,10,0.8300018310546875,2.9300003051757812,5.655006408691406,-1.4299964904785156,6.6999969482421875,3,0.09825519059629095,-5.956644330922412,140.69999694824222,-1.2666734483679412,141.36000061035156,1.7317218407488044,139.02000427246094,0.09825519059629095
6402,2021-10-29,140.27999877929688,140.3800048828125,135.96000671386722,138.52000427246094,1787891.0,0.003146470630212894,3.5101867638243087,-29.33443540183113,60.632482756899314,55.23177736780693,-0.07471948542126938,-1.8283132526419763,1.9111728394913428,-2.428137821519954,16.856331727835546,4.419998168945284,0.1542577672533696,1.3809989929199276,-2.7765198017638113,5.538517787603666,-0.6977604044219277,3.459758390261783,3.160003662109375,57.753937606204545,-5.419600148627126,2.0787593973418663,10,-0.5799942016601562,1.9199981689453125,5.215003967285156,-1.8699989318847656,9.05999755859375,4,0.035357903885291586,1.6908863920101265,139.83999633789062,-5.956644330922412,140.69999694824222,-1.2666734483679412,141.36000061035156,0.035357903885291586
6403,2021-11-01,140.74000549316406,141.75999450683594,140.16000366210938,140.9199981689453,790979.0,0.0032792038627753595,-1.3880525632558245,-0.10226888497784868,62.39225945206471,57.25926138697541,-0.443398159477141,-2.0068701823934134,1.51848213405043,-2.8376298055258076,16.037339775637506,1.5999908447265625,0.5541799508099814,1.5970054626464787,-2.378356438030437,5.572367363323394,-0.39067548769199334,3.5846864129849507,2.550397033691411,63.903763496794085,-0.7706101703858508,1.9876809503384638,11,-1.0400009155273438,1.459991455078125,4.754997253417969,-2.330005645751953,8.599990844726562,0,0.027142190680212952,3.5101867638243087,140.27999877929688,1.6908863920101265,139.83999633789062,-5.956644330922412,140.69999694824222,0.027142190680212952
6404,2021-11-02,145.0,145.39999389648438,140.5,140.77999877929688,1442843.0,0.030268540148968848,-1.0502071748249069,-23.44540522210919,68.3876812846139,59.26014112704989,-4.492299961806282,-6.012807038895517,-2.6413601028382345,-7.067491141840435,14.909401535620143,4.899993896484375,1.0048281042589906,5.5,0.794437396742353,10.205562603257647,3.1472186983711765,7.8527813016288235,-9.039993286132784,95.76277076709462,29.87003387015558,2.3527813016288186,11,-4.319999694824219,-4.510002136230469,0.5850028991699219,-6.590000152587891,6.600006103515625,1,-0.025655180832435343,-1.3880525632558245,140.74000549316406,3.5101867638243087,140.27999877929688,1.6908863920101265,139.83999633789062,-0.025655180832435343
6405,2021-11-03,144.17999267578125,145.27999877929688,143.5800018310547,144.82000732421875,1036270.0,-0.005655222925646575,1.1794866778825464,-0.15166219509549395,58.333319748230004,59.97350397762315,-3.739462996973174,-4.726290371398193,-1.6899787356369984,-6.192752704167049,13.568158150985788,1.6999969482421875,1.3971623282270969,4.229992675781261,-0.457412293117045,8.917397644679568,1.8862901913321082,6.573695160230415,-8.031186218261695,87.07624070772425,23.958179526318972,2.3437024844491563,11,-3.4999923706054688,-4.629997253417969,1.4050102233886719,-5.769992828369141,6.8400115966796875,2,0.026633456732896077,-1.0502071748249069,145.0,-1.3880525632558245,140.74000549316406,3.5101867638243087,140.27999877929688,0.026633456732896077
6406,2021-11-04,145.94000244140625,146.55999755859375,143.55999755859375,144.0,1185878.0,0.012207031870106633,-1.127654048438413,-3.031184436391379,61.538473113926955,60.32712207573712,-4.856362913193294,-6.15776477714644,-3.2993227359779667,-7.897140898580631,12.56616088829064,3.0,1.7712771376107241,5.581002044677746,0.3073482813362034,10.854655808019288,2.9441751630069746,8.217828926348517,-9.606172235107408,94.15098440867101,34.06145001331055,2.6368268816707663,11,-4.680000305175781,-5.810005187988281,-0.3549995422363281,-7.020000457763672,5.0999908447265625,3,0.012744967652706052,1.1794866778825464,144.17999267578125,-1.0502071748249069,145.0,-1.3880525632558245,140.74000549316406,0.012744967652706052
6407,2021-11-05,145.5800018310547,145.82000732421875,143.1199951171875,145.0,1347564.0,-0.002466771305530857,4.0943010551469,0.29896963976718577,64.8648520041811,61.66714429688,-3.970122580411669,-5.453604169324393,-2.8419584719588897,-7.423969020282925,11.682454161938676,2.82000732421875,1.8617675456503093,4.825001525878918,-0.7746642184325765,10.424667270190412,2.0251686537231706,7.624834398034665,-8.83712493066406,84.68755215411392,25.989914415371047,2.799832872155747,11,-4.319999694824219,-5.450004577636719,0.0,-5.990001678466797,4.9799957275390625,4,0.006594253626897251,-1.127654048438413,145.94000244140625,1.1794866778825464,144.17999267578125,-1.0502071748249069,145.0,0.006594253626897251
6408,2021-11-08,146.16000366210938,146.74000549316406,144.5,144.5800018310547,991558.0,0.003984076272562254,-1.5747108293213368,2.7241324879640105,64.49579141646105,61.58981289318879,-3.833990169120767,-5.547783301555,-3.339705788473765,-7.930986029125165,10.57786757342331,2.2400054931640625,2.2123711596179874,4.916003417968739,-0.7822562547583516,10.614263090695829,2.0668735816051935,7.765133254332284,-9.024441935390627,90.70510704373449,34.31674851441528,2.84912983636355,11,-4.80999755859375,-5.94000244140625,-1.8050041198730469,-4.730003356933594,1.160003662109375,0,0.02175692799743434,4.0943010551469,145.5800018310547,-1.127654048438413,145.94000244140625,1.1794866778825464,144.17999267578125,0.02175692799743434
6409,2021-11-09,145.6999969482422,147.39999389648438,145.44000244140625,145.5800018310547,954116.0,-0.0031472817620518123,-8.800106813153278,0.07594618868726279,59.97778851041767,61.81173716575842,-3.0101643783575014,-4.5691034859393085,-2.7823959151011195,-7.403121834332126,9.176807883021846,1.959991455078125,2.3414426271371838,3.977996826171875,-1.5178136337286219,9.473807286072372,1.2300915962216266,6.725902056122123,-7.988168595536706,60.28043380607072,6.560737442610716,2.747905229950254,11,-4.019996643066406,-5.150001525878906,-1.9549980163574219,-4.269996643066406,2.8600006103515625,1,0.0249828377892245,-1.5747108293213368,146.16000366210938,4.0943010551469,145.5800018310547,-1.127654048438413,145.94000244140625,0.0249828377892245
6410,2021-11-10,146.9600067138672,147.10000610351562,145.52000427246094,145.8000030517578,936384.0,0.008647973864217784,1.1944432670707412,9.66709053916582,76.55256440009269,64.13057918743193,-3.6753062984956273,-5.307334767405365,-3.876874538682614,-8.589813123433032,8.118275596224004,1.5800018310546875,2.7388456212125334,4.734006500244135,-0.7409153346408743,10.208928335129144,1.9965455828016445,7.471467417686625,-8.473125117659407,89.71992270779411,29.537107710675762,2.737460917442503,11,-5.280006408691406,-6.410011291503906,-3.745006561279297,-5.530006408691406,3.0399932861328125,2,0.031573211606356066,-8.800106813153278,145.6999969482422,-1.5747108293213368,146.16000366210938,4.0943010551469,145.5800018310547,0.031573211606356066
6411,2021-11-11,151.16000366210938,152.4199981689453,145.6999969482422,147.74000549316406,2613160.0,0.02857918315436403,1.2626315559631425,2.9482649759280206,80.5262828203978,66.34100141670955,-6.817642914987573,-9.182668073817155,-7.939073026419123,-12.665457771170082,8.49603417678186,6.720001220703125,2.7933944240652977,8.429003143310553,1.6896996891036622,15.168306597517443,5.059351416207107,11.798654870413998,-11.960073081879472,86.45167641533426,21.64116909579934,3.3696517271034434,11,-4.870002746582031,-8.010002136230469,-8.670005798339844,-9.730003356933594,-3.260009765625,3,-0.0009261668844715576,1.1944432670707412,146.9600067138672,-8.800106813153278,145.6999969482422,-1.5747108293213368,146.16000366210938,-0.0009261668844715576
6412,2021-11-12,148.39999389648438,151.3000030517578,147.1999969482422,151.05999755859375,1992870.0,-0.018258862786180496,1.6114566730163666,-0.7777792649899836,72.10171736499561,67.41983007370186,-3.111935773783216,-6.177019938614961,-5.098219880979457,-9.822707270973979,8.894207300432777,4.100006103515625,3.06955381112121,5.311993408203136,-1.8428525777409277,12.4668393941472,1.7345704152311043,8.889416401175168,-7.8780565573829335,49.24235856235972,-20.250502387486215,3.57742299297203,11,-1.9399948120117188,-5.249992370605469,-5.909996032714844,-6.969993591308594,-3.720001220703125,4,0.01778975403118932,1.2626315559631425,151.16000366210938,1.1944432670707412,146.9600067138672,-8.800106813153278,145.6999969482422,0.01778975403118932
6413,2021-11-15,150.05999755859375,150.16000366210938,145.1999969482422,146.47999572753906,1347215.0,0.01118600896484745,1.6243324304577216,-1.3458634971260741,71.1781254619783,67.72987942674236,-3.6999585099589467,-7.413793696294931,-6.792468026715085,-11.346046693903673,9.026224890297884,4.9600067138671875,3.551107952073636,6.461997222900379,-1.1627259050023042,14.086720350803063,2.6496356589490517,10.274358786851707,-8.348254136507933,67.31301646342752,-2.6889222683554976,3.812361563951341,11,-2.2900009155273438,-6.909996032714844,-8.424999237060547,-8.629997253417969,-3.4799957275390625,0,0.003332000587330075,1.6114566730163666,148.39999389648438,1.2626315559631425,151.16000366210938,1.1944432670707412,146.9600067138672,0.003332000587330075
6414,2021-11-16,153.60000610351562,153.63999938964844,149.8000030517578,150.39999389648438,1346353.0,0.02359062110166721,1.341462053052224,0.8938577012091945,77.540513546213,69.86401207096267,-6.584161193769205,-10.46988481104384,-10.303080551209007,-14.733805585977734,9.378223218334874,3.839996337890625,4.04852079574232,9.3540054321289,0.6599036895601955,18.048107174697606,5.006954560844548,13.701056303413253,-10.817437206743847,99.52614603597023,25.94466409243894,4.347050871284356,11,-5.220008850097656,-9.840003967285156,-12.540008544921875,-12.170005798339844,-5.9600067138671875,1,-0.040885407094740533,1.6243324304577216,150.05999755859375,1.6114566730163666,148.39999389648438,1.2626315559631425,151.16000366210938,-0.040885407094740533
6415,2021-11-17,154.74000549316406,156.55999755859375,153.24000549316406,154.02000427246094,1388998.0,0.007421870731438407,-1.9122753008258488,0.2249995231646608,81.43454156464657,72.07468634326486,-6.781881984178796,-11.187987651934009,-11.23477294704412,-15.697732632227144,10.702912052716195,3.3199920654296875,4.573693646966433,9.862004852294916,0.0579182762123196,19.666091428377513,4.959961564253632,14.7640481403362,-10.654544937247096,83.97894394678767,5.234120397917451,4.902043288041295,11,-4.9000091552734375,-8.950004577636719,-13.770008087158203,-12.550003051757812,-4.5200042724609375,2,-0.03993801030880362,1.341462053052224,153.60000610351562,1.6243324304577216,150.05999755859375,1.6114566730163666,148.39999389648438,-0.03993801030880362
6416,2021-11-18,154.83999633789062,156.13999938964844,154.8000030517578,155.05999755859375,1192685.0,0.0006461861262565538,-7.933672431332655,-0.30555673292925867,81.16431645202505,73.88573794858085,-6.131429032746439,-10.548171992733103,-11.197725974358121,-15.627585156019563,11.424347436943497,1.399993896484375,4.62321070966658,9.148995971679682,-1.1407816613297825,19.438773604689146,4.00410715517495,14.293884788184414,-9.008100601598898,84.85914499744119,3.316223053754271,5.144888816504733,11,-4.30999755859375,-8.579994201660156,-14.884998321533203,-12.05999755859375,-4.0399932861328125,3,-0.03125804993774883,-1.9122753008258488,154.74000549316406,1.341462053052224,153.60000610351562,1.6243324304577216,150.05999755859375,-0.03125804993774883
6417,2021-11-19,155.1999969482422,156.63999938964844,154.05999755859375,155.27999877929688,2542424.0,0.002324984621970394,-1.1864416642420716,0.3636426688861146,81.08333278665941,75.72879810082512,-5.568963896740939,-10.199309790187215,-11.502012186717337,-15.809155999461495,12.091612680311082,2.5800018310546875,5.102695876235003,8.726996612548817,-1.9700672174971885,19.424060442594822,3.3784646975258,14.075528527571834,-7.866166956828181,87.41256875790282,3.4881128585468844,5.3485319150230035,11,-4.279998779296875,-8.899993896484375,-15.044998168945312,-12.419998168945312,-2.3799896240234375,4,-0.04703610306250394,-7.933672431332655,154.83999633789062,-1.9122753008258488,154.74000549316406,1.341462053052224,153.60000610351562,-0.04703610306250394
6418,2021-11-22,155.9199981689453,156.97999572753906,154.5399932861328,154.8800048828125,1145768.0,0.004639183214309117,-1.8371849578169495,-12.999618539004388,77.68755614671616,77.69655006041384,-5.318179354472051,-10.106451730471463,-12.17161299037852,-16.342174424777454,12.818053413367691,2.44000244140625,5.428913144345245,8.601998138427746,-2.2844705977430806,19.488466874598572,3.1587637703423184,14.045232506513173,-7.0971810738138,85.23678774535223,2.693729158587743,5.443234368085417,11,-4.8300018310546875,-9.449996948242188,-15.764999389648438,-13.139999389648438,-4.1399993896484375,0,-0.07208828646204246,-1.1864416642420716,155.1999969482422,-7.933672431332655,154.83999633789062,-1.9122753008258488,154.74000549316406,-0.07208828646204246
6419,2021-11-23,153.33999633789062,155.5800018310547,152.83999633789062,154.89999389648438,1273420.0,-0.016546959090258273,-1.140631332999547,-1.5000073360036386,71.32212747457584,77.11539040202307,-1.7215096807689747,-6.938669668427394,-9.612060837363913,-13.56466278496083,13.867717907950789,3.0800018310546875,5.705953143570554,5.422996520996094,-5.401321859254921,16.24731490124711,0.01083733087057226,10.835155711121615,-3.048887088925767,12.07729646652096,-67.00516439003921,5.412159190125507,11,-2.25,-6.8699951171875,-13.18499755859375,-10.55999755859375,-0.660003662109375,1,-0.04408500501030421,-1.8371849578169495,155.9199981689453,-1.1864416642420716,155.1999969482422,-7.933672431332655,154.83999633789062,-0.04408500501030421
6420,2021-11-24,151.94000244140625,154.75999450683594,151.1199951171875,153.44000244140625,1199998.0,-0.009129998238681547,-1.318460132954943,0.9615399663523612,64.20452821355343,75.3018621123737,0.5131483141848605,-4.90490402112772,-8.213099984155491,-12.001396911378265,14.983248533124316,3.6399993896484375,5.965128327963555,3.4610023498535156,-6.944668254220346,13.866672953927377,-1.7418329521834153,8.663837651890447,5.0399932861328125,13.993297590621834,-60.573067841768804,5.202835302036924,11,-0.850006103515625,-5.470001220703125,-11.740001678466797,-9.160003662109375,1.779998779296875,2,-0.028300664621984994,-1.140631332999547,153.33999633789062,-1.8371849578169495,155.9199981689453,-1.1864416642420716,155.1999969482422,-0.028300664621984994
6421,2021-11-25,153.5800018310547,154.0,152.47999572753906,153.0,799414.0,0.01079373017833718,1.1408538485509505,-0.3866678873697917,67.85712339442293,74.83024056008784,-0.8353166845041073,-5.757972037340835,-9.933744739858525,-13.419667614344633,16.027357494395478,2.05999755859375,6.471900439862736,4.41400146484375,-5.3868454777779675,14.214848407465468,-0.48642200646710876,9.314424936154609,3.282793884277339,41.97963238300078,-30.01323297448438,4.9004234713108605,11,-2.4900054931640625,-7.1100006103515625,-12.90500259399414,-10.800003051757812,1.839996337890625,3,-0.0218778523915355,-1.318460132954943,151.94000244140625,-1.140631332999547,153.33999633789062,-1.8371849578169495,155.9199981689453,-0.0218778523915355
6422,2021-11-26,145.24000549316406,149.5399932861328,145.24000549316406,148.86000061035156,2713204.0,-0.05430392133387929,-1.3756870679480695,-6.241351187814054,48.47480505340825,72.30764940358006,7.83302242001912,3.133314889977953,-1.764586304477973,-4.933248312179501,16.09375349349982,8.339996337890625,6.429126845058761,-4.173995208740223,-13.252497078841259,4.904506661360813,-8.713246143790741,0.3652557263102949,11.507934210205065,0.0,-66.74971882747842,4.539250935050517,11,5.8699951171875,1.2299957275390625,-4.565006256103516,-2.4600067138671875,12.720001220703125,4,0.03828144690379709,1.1408538485509505,153.5800018310547,-1.318460132954943,151.94000244140625,-1.140631332999547,153.33999633789062,0.03828144690379709
6423,2021-11-29,144.55999755859375,148.13999938964844,143.6199951171875,147.22000122070312,1624422.0,-0.004681960264744767,1.0088907877604167,0.7348086326083291,48.12376788373594,69.03912210774928,8.549925570526767,4.336516039139099,-1.0237661309405155,-4.12046206682561,16.70816557998548,4.5200042724609375,5.847868880731085,-5.045002746582043,-13.494041541377527,3.4040360482134417,-9.26952214397977,-0.8204833491843146,11.727624776367179,7.859547773634206,-57.24199588243857,4.224519397397737,11,5.739997863769531,1.910003662109375,-3.884998321533203,-1.779998779296875,9.600006103515625,0,0.05713897278032953,-1.3756870679480695,145.24000549316406,1.1408538485509505,153.5800018310547,-1.318460132954943,151.94000244140625,0.05713897278032953
6424,2021-11-30,141.27999877929688,143.83999633789062,140.24000549316406,142.8800048828125,4683666.0,-0.02268953261407891,1.0454557276991234,0.60150522584124,41.23455813337968,64.57245728205295,11.061816828515845,7.719304969251937,2.1499433548584648,-0.743931968990637,17.82613904890892,4.3199920654296875,5.507967680939004,-8.139001464843744,-17.15935763451759,0.8813547048301018,-12.649179549680667,-3.6288233800068213,14.247565922597659,7.162493615894373,-52.56022684762905,4.5101780848369195,11,7.3300018310546875,5.19000244140625,-0.3250007629394531,1.5,10.8800048828125,1,0.07432049894339787,1.0088907877604167,144.55999755859375,-1.3756870679480695,145.24000549316406,1.1408538485509505,153.5800018310547,0.07432049894339787
6425,2021-12-01,148.02000427246094,148.33999633789062,142.39999389648438,142.6999969482422,1553916.0,0.04770672106030438,-1.0067530298422058,-3.324991893799233,45.50658586296181,60.61048721660149,3.652425675240096,1.351000468096231,-4.735635250648983,-7.329030795669837,18.59792737799863,7.05999755859375,5.238245851370891,-1.5909965515136832,-10.299916670155966,7.117923567128599,-5.94545661083481,2.763463507807444,6.284555692735154,56.54071137478861,0.1908025969558551,4.354460059321137,12,0.589996337890625,-1.5500030517578125,-6.435009002685547,-5.2400054931640625,-0.1399993896484375,2,0.03148215287673328,1.0454557276991234,141.27999877929688,1.0088907877604167,144.55999755859375,-1.3756870679480695,145.24000549316406,0.03148215287673328
6426,2021-12-02,147.8000030517578,148.1199951171875,145.17999267578125,145.75999450683594,1741274.0,-0.0014862938410552529,1.1940376688150494,0.3834597248832647,49.07408846421744,57.05390451410794,3.0941703998450407,1.810308459271539,-4.688041631993542,-6.900818754708553,19.083827771350258,2.94000244140625,4.407738622489887,-1.9039978027343807,-10.48666858627891,6.678672980810148,-6.195333194506645,2.387337589037884,5.379392555675707,81.29040302944787,23.048309989309224,4.291335391772263,12,0.80999755859375,-1.3300018310546875,-6.080005645751953,-5.0200042724609375,2.5,3,0.04005411398315184,-1.0067530298422058,148.02000427246094,1.0454557276991234,141.27999877929688,1.0088907877604167,144.55999755859375,0.04005411398315184
6427,2021-12-03,146.5399932861328,150.1999969482422,146.0,149.89999389648438,1780441.0,-0.008525099726714891,1.1212069835814167,-1.6470522237347973,44.499995946886095,53.36639782523793,3.3487283095096245,3.315935694754046,-3.544488738252994,-5.424398676681051,19.555115063597686,4.1999969482421875,3.270326954096049,-3.2120071411132756,-11.707865280186837,5.283850997960286,-7.459936210650056,1.0359219284235053,5.604251112159147,63.252943753849166,5.903870090107105,4.247929069536784,12,1.3700103759765625,-0.0699920654296875,-4.819995880126953,-3.7599945068359375,5.6800079345703125,4,0.06059782509661704,1.1940376688150494,147.8000030517578,-1.0067530298422058,148.02000427246094,1.0454557276991234,141.27999877929688,0.06059782509661704
6428,2021-12-06,149.33999633789062,149.66000366210938,145.77999877929688,147.89999389648438,1343273.0,0.019107432646666922,2.730743272983362,-0.4285720773293491,43.186166930904946,50.24017998705228,-0.5395433903754281,0.80780126740882,-6.408891428079841,-7.936501687586258,19.826992248344776,3.8800048828125,2.1351000335329786,-0.5710037231445426,-8.901225368701319,7.759217922412233,-4.736114545922931,3.5941070996338453,1.8519089479910917,91.3654483115737,37.725921158585535,4.165110822778395,12,-1.839996337890625,-0.7699966430664062,-8.389995574951172,-6.55999755859375,2.160003662109375,0,0.057720708365850415,1.1212069835814167,146.5399932861328,1.1940376688150494,147.8000030517578,-1.0067530298422058,148.02000427246094,0.057720708365850415
6429,2021-12-07,149.33999633789062,149.33999633789062,149.33999633789062,149.33999633789062,0.0,0.0,1.0,0.0,41.035844463751516,47.66588179262985,-1.303712342434693,1.1536302765873643,-6.34115387350522,-7.661007276811887,19.94005393102753,0.0,0.8968403647404841,-0.7530036926269474,-8.851682381641893,7.345674996387999,-4.8023430371344205,3.2963356518805256,0.9757569645736908,88.97435546313342,37.554382423345935,4.049339344507479,12,-2.2199935913085938,-0.7299957275390625,-8.389995574951172,-6.55999755859375,-3.4799957275390625,1,0.03227539468605056,2.730743272983362,149.33999633789062,1.1212069835814167,146.5399932861328,1.1940376688150494,147.8000030517578,0.03227539468605056
6430,2021-12-08,151.60000610351562,154.6999969482422,151.52000427246094,153.33999633789062,1229100.0,0.015133318742767354,-2.3473714643665975,-100.0,44.981432320619575,45.12413833998502,-4.042091566685144,-0.7809802206616041,-8.51479455054124,-9.681636850402441,20.419948101423273,5.3600006103515625,-0.2080699210621617,1.2750061035156364,-6.710833652315699,9.260845859346972,-2.7179137744000457,5.267925981431318,-11.360000610351562,67.43708557259703,19.410562567863437,3.992919877915673,12,-4.1300048828125,-2.9900054931640625,-11.015007019042969,-8.82000732421875,-5.600006103515625,2,0.00369391514543449,1.0,149.33999633789062,2.730743272983362,149.33999633789062,1.1212069835814167,146.5399932861328,0.00369391514543449
6431,2021-12-09,151.02000427246094,152.8800048828125,150.1999969482422,152.17999267578125,800581.0,-0.003825869443954022,1.0937457159376063,0.6666637435105935,43.569248075751126,44.57907645357868,-4.317438751328126,-0.2234615560620341,-7.805025677692242,-8.922275676222341,19.553298235779472,2.6800079345703125,-1.0988009952692437,0.7020042419433707,-7.280998671604976,8.685007155491718,-3.2894972148307886,4.69350569871753,-10.490798950195312,58.74446826017267,15.051463725096767,3.991501456774169,12,-3.5500030517578125,-2.410003662109375,-10.905006408691406,-8.240005493164062,-8.419998168945312,3,-0.020791943456599626,-2.3473714643665975,151.60000610351562,1.0,149.33999633789062,2.730743272983362,149.33999633789062,-0.020791943456599626
6432,2021-12-10,151.0399932861328,151.55999755859375,149.60000610351562,149.6999969482422,955827.0,0.00013236003910988003,-1.545479766953351,-1.1551808053037977,42.3270407658948,43.93499566270744,-3.8310550180838163,-0.03744748193255987,-7.556295793802235,-8.769909784455649,18.58616367341199,1.959991455078125,-1.7429467259801754,0.5899932861328239,-7.346645809012159,8.526632381277807,-3.3783262614396676,4.558312833705315,-10.227372131347664,58.96856038769649,19.68246856648136,3.968319547572494,12,-3.5699920654296875,-2.42999267578125,-10.344993591308594,-8.259994506835938,-6.6999969482421875,4,-0.004899299968672222,1.0937457159376063,151.02000427246094,-2.3473714643665975,151.60000610351562,1.0,149.33999633789062,-0.004899299968672222
6433,2021-12-13,150.55999755859375,153.5800018310547,150.05999755859375,151.1999969482422,1162994.0,-0.003177937956007071,-3.2926897347388793,-0.4776127900885923,45.319869298507,44.38891912549937,-2.6937291847535505,0.5079715856164739,-6.748300702678648,-8.116365131100679,18.421380821842597,3.5200042724609375,-2.704662009159648,0.08499755859375568,-7.849618648220883,8.019613765408394,-3.8823105448135777,4.052305662001089,-9.46962888793945,22.761214212307806,-19.141807282503414,3.967308103407324,12,-2.0100021362304688,-1.9499969482421875,-9.864997863769531,-7.779998779296875,-3.660003662109375,0,0.011025529284186764,-1.545479766953351,151.0399932861328,1.0937457159376063,151.02000427246094,-2.3473714643665975,151.60000610351562,0.011025529284186764
6434,2021-12-14,147.32000732421875,152.47999572753906,147.17999267578125,151.0800018310547,1105963.0,-0.021519595423173943,-1.623748427862989,5.874997019764919,42.675976750914124,44.07440700193852,1.6686097325202809,3.429172449910425,-3.275673280173919,-4.700743923351581,17.256011239705238,5.3000030517578125,-2.5946862103325543,-2.8409927368164176,-10.751911700850513,5.069926227217678,-6.79645221883348,1.1144667452006445,-5.957446088012688,1.8618958628820022,-41.77162353805295,3.9554594820170488,12,2.6199874877929688,1.2899932861328125,-6.535003662109375,-4.540008544921875,-2.8000030517578125,1,0.02837355734433289,-3.2926897347388793,150.55999755859375,-1.545479766953351,151.0399932861328,1.0937457159376063,151.02000427246094,0.02837355734433289
6435,2021-12-15,148.55999755859375,149.3000030517578,147.9600067138672,148.52000427246094,886773.0,0.008416984609877609,-1.3103616106075953,-0.010636527808777874,41.939620470690045,43.28168833599102,0.5735921987679546,1.794455195260241,-4.177423172355134,-5.756429072494967,15.499228675309729,1.9799957275390625,-2.3640063002757756,-1.2920021057128963,-8.927843188196476,6.343838976770684,-5.109922646954686,2.5259184355288937,-6.930687608146968,21.562545448476627,-21.359808302976923,3.8179205412417887,12,1.6800003051757812,0.0500030517578125,-7.444999694824219,-5.779998779296875,-11.119995117187528,2,-0.018174454716029964,-1.623748427862989,147.32000732421875,-3.2926897347388793,150.55999755859375,-1.545479766953351,151.0399932861328,-0.018174454716029964
6436,2021-12-16,150.0,152.22000122070312,149.66000366210938,151.39999389648438,1580290.0,0.009693069904893381,-1.4615520049297945,-35.00572300648607,59.81846829238201,44.9837408188239,-0.5828112287387057,-0.028184309451972922,-5.338652429715495,-7.000923549514965,13.872395857588343,3.660003662109375,-1.511317154540592,0.390000152587902,-6.878161751897693,7.658162057073497,-3.2440807996549097,4.024081104830714,-8.109276309597305,44.06255140893258,-4.1120093488272715,3.634080952242803,12,0.23999786376953125,-1.3899993896484375,-8.885002136230469,-7.220001220703125,-11.479995727539062,3,-0.026666666666666616,-1.3103616106075953,148.55999755859375,-1.623748427862989,147.32000732421875,-3.2926897347388793,150.55999755859375,-0.026666666666666616
6437,2021-12-17,147.89999389648438,150.0399932861328,147.1199951171875,149.5,2836145.0,-0.014000040690104187,1.1791090664783985,1.1428664850136239,56.508175879223664,46.46396403530376,1.9337534976825168,1.5777761144078966,-2.975304200432646,-4.690088787417295,12.201499299380421,2.9199981689453125,-1.3212635179984886,-1.3450057983398551,-8.149584651756953,5.459573055077243,-4.74729522504839,2.0572836283686797,-5.753084740924891,12.074271960468911,-39.49794280601584,3.402289426708543,12,3.0100021362304688,0.7100067138671875,-3.17999267578125,-4.839996337890625,-6.6599884033203125,4,-0.03583494260776121,-1.4615520049297945,150.0,-1.3103616106075953,148.55999755859375,-1.623748427862989,147.32000732421875,-0.03583494260776121
6438,2021-12-20,144.67999267578125,145.6999969482422,141.17999267578125,144.89999389648438,1436804.0,-0.021771476359605635,3.9670176732955498,0.13750023841766962,56.64061149582589,48.19782703886759,4.9430304345500815,4.123966512135013,0.5173164943414008,-1.3320471156853841,10.577738144294777,6.720001220703125,-1.3442327375583432,-4.003006744384777,-10.325942301775285,2.319928813005731,-7.164474523080031,-0.8415389656895229,10.020004272460938,30.973442962526853,-25.13333442804899,3.1614677786952594,12,3.2600021362304688,3.9300079345703125,0.12500762939453125,-1.6199951171875,-4.17999267578125,0,-0.00234998863078828,1.1791090664783985,147.89999389648438,-1.4615520049297945,150.0,-1.3103616106075953,148.55999755859375,-0.00234998863078828
6439,2021-12-21,146.5800018310547,146.67999267578125,144.16000366210938,145.89999389648438,795532.0,0.01313249413504769,4.727315288446533,-3.0909280066583436,46.531787658908904,48.37008874312195,2.9171092709887034,1.7829620629616443,-1.0746368133347914,-3.077733742056182,9.409042317216256,2.519989013671875,-1.0348676362424953,-1.764997863769537,-7.753632609867708,4.223636882328634,-4.7593152368186225,1.2293195092795486,7.849595031738289,48.91308854790067,-6.843902684557229,2.994317373049088,12,0.7999954223632812,2.029998779296875,-1.1200027465820312,-3.5200042724609375,-8.240005493164062,1,0.00218305404170005,3.9670176732955498,144.67999267578125,1.1791090664783985,147.89999389648438,-1.4615520049297945,150.0,0.00218305404170005
6440,2021-12-22,147.63999938964844,147.77999877929688,145.83999633789062,146.8000030517578,612214.0,0.007231529167365469,2.464305177111717,1.2352743184113093,49.629621257182585,49.04346354105878,1.3816018830551968,0.4050697981612643,-1.8317660545455965,-4.0226216810881965,8.677424509640774,1.94000244140625,-0.8497888840414589,-0.4900001525878963,-6.239165281002329,5.259164975826536,-3.3645827167950983,2.3845824116193057,6.524605389404314,58.51450827761023,5.739991822802629,2.8745825642072127,12,-0.26000213623046875,0.970001220703125,-1.5699996948242188,-3.970001220703125,-7.7599945068359375,2,-0.021132451436505884,4.727315288446533,146.5800018310547,3.9670176732955498,144.67999267578125,1.1791090664783985,147.89999389648438,-0.021132451436505884
6441,2021-12-23,150.22000122070312,150.22000122070312,148.16000366210938,148.39999389648438,795339.0,0.0174749515153112,1.2637244709748818,2.1666848319709353,58.02794116178512,50.78800802949104,-1.479387791563198,-2.5713983983309276,-4.207429506994458,-6.528505113866856,7.789144538382628,2.5800018310546875,-0.5227890138210682,2.2580017089843807,-2.9956160983882683,7.51161951635703,-0.3688071947019296,4.884810612670691,3.6849113162842,100.0,46.5453451194519,2.626808903686323,12,-2.8400039672851562,-1.6100006103515625,-2.4050025939941406,-5.090003967285156,-9.279998779296875,3,-0.08507521418882524,2.464305177111717,147.63999938964844,4.727315288446533,146.5800018310547,3.9670176732955498,144.67999267578125,-0.08507521418882524
6442,2021-12-27,150.8000030517578,151.05999755859375,149.24000549316406,149.24000549316406,482423.0,0.003861016018782637,-1.3333268124731015,0.8571380663335457,53.526586785297006,51.69986552802326,-2.343451201315702,-2.8601428063935543,-4.578587758614958,-7.013018849817797,7.658128101491498,1.8199920654296875,-0.4829085275711691,2.5600036621093807,-2.6755370142753634,7.795544338494125,-0.05776667608299135,5.177774000301753,2.8504110880053872,97.36847795198736,46.697153219520914,2.6177703381923783,12,-3.9700088500976562,-2.19000244140625,-2.4050025939941406,-5.670005798339844,-10.279998779296875,0,-0.08143235099990098,1.2637244709748818,150.22000122070312,2.464305177111717,147.63999938964844,4.727315288446533,146.5800018310547,-0.08143235099990098
6443,2021-12-28,152.82000732421875,153.05999755859375,150.39999389648438,151.13999938964844,581094.0,0.013395253525078754,1.4629795771314735,1.0769298485856253,57.65847447040856,53.364587496855975,-4.480312278574729,-4.4581718626510565,-6.316837030539318,-8.897994450327644,7.303827162588789,2.660003662109375,-0.29714885408517944,4.1670074462890625,-1.1487958145871744,9.4828107071653,1.509105815850944,6.824909076727181,0.5809983862648096,97.30347866339774,49.35075845548859,2.6579016304381162,12,-5.70001220703125,-4.2100067138671875,-4.2100067138671875,-7.6500091552734375,-15.999999999999972,1,-0.07577543041525237,-1.3333268124731015,150.8000030517578,1.2637244709748818,150.22000122070312,2.464305177111717,147.63999938964844,-0.07577543041525237
6444,2021-12-29,151.77999877929688,152.75999450683594,151.1999969482422,152.55999755859375,687999.0,-0.006805447553182131,1.6440800703460405,-0.4642827948883298,50.418587618095934,54.30669495767885,-3.06325654007739,-2.731227969679253,-5.026494836588228,-7.736894970156527,6.244494842937449,1.6200103759765625,-0.09335726484056295,2.601998901367182,-1.6064851960956048,6.810482998829968,0.4977568526358027,4.706240950098561,1.3765866704926282,82.27148804869286,35.26392433555375,2.1042420487313906,12,-4.660003662109375,-3.8699951171875,-3.0,-6.44000244140625,-18.94000244140625,2,-0.07431808453035438,1.4629795771314735,152.82000732421875,-1.3333268124731015,150.8000030517578,1.2637244709748818,150.22000122070312,-0.07431808453035438
6445,2021-12-30,152.67999267578125,152.67999267578125,150.94000244140625,151.17999267578125,881579.0,0.0059295948328017545,1.3199869791666667,-1.9230799327047223,53.803824488896815,53.63840120173605,-3.7072236077452487,-3.440608829909195,-5.7076033200276015,-8.548614464756554,6.269531981560927,1.739990234375,0.03928186353630281,3.268993377685547,-1.178740108539131,7.716726863910225,1.0451266345731938,5.4928601207979,0.3800048828125,92.24478864993803,44.791832401760715,2.223866743112344,12,-5.55999755859375,-5.17999267578125,-3.899993896484375,-7.339996337890625,-17.079986572265625,3,-0.09392190873588702,1.6440800703460405,151.77999877929688,1.4629795771314735,152.82000732421875,-1.3333268124731015,150.8000030517578,-0.09392190873588702
6446,2022-01-03,153.72000122070312,154.74000549316406,151.8000030517578,151.82000732421875,1046860.0,0.006811688464842591,-2.030926537675004,1.26666259765625,55.86691456619031,53.56714994473235,-4.653413287287123,-4.2313070596892715,-6.398650898691841,-9.50841398845995,6.452307404927525,2.94000244140625,0.5767658497506432,4.013002014160151,-0.7594177026491593,8.78542173096946,1.6267921557554814,6.39921187256482,-12.540008544921875,81.4544677734375,33.993418070657384,2.3862098584046616,1,-5.760002136230469,-6.2299957275390625,-4.94000244140625,-8.3800048828125,-17.1199951171875,0,-0.090033803200534,1.3199869791666667,152.67999267578125,1.6440800703460405,151.77999877929688,1.4629795771314735,152.82000732421875,-0.090033803200534
6447,2022-01-04,155.4199981689453,156.82000732421875,153.39999389648438,154.32000732421875,1007543.0,0.011059048495591917,-1.3265257399689636,0.5789444096435856,60.0997465114406,53.951498279800646,-5.782623188528959,-5.514665744871763,-7.754330973371822,-11.109837811530156,7.289774835484053,3.420013427734375,1.1301728686146646,5.268998718261713,0.10125140108962682,10.4367460354338,2.68512505967567,7.852872376847756,-13.968805236816394,78.19304942221123,26.467193654176384,2.5838736585860436,1,-4.92999267578125,-6.889991760253906,-6.6399993896484375,-10.080001831054688,-17.259994506835938,1,-0.0931668761943939,-2.030926537675004,153.72000122070312,1.3199869791666667,152.67999267578125,1.6440800703460405,151.77999877929688,-0.0931668761943939
6448,2022-01-05,157.9600067138672,157.9600067138672,155.0800018310547,155.0800018310547,1177455.0,0.016342868194869187,1.0,2.6182080483846355,72.77394094934886,56.867293089849525,-6.974166318189077,-7.774369030346946,-9.896000194519274,-13.52911570963468,8.198431373334262,2.8800048828125,1.060333115164326,7.378006744384777,1.1632653892118867,13.592748099557667,4.270636066798318,10.485377421971236,-15.894061206054687,100.0,40.233088040074115,3.107370677586452,1,-6.060005187988281,-8.860000610351562,-9.170005798339844,-12.620010375976562,-13.280014038085938,2,-0.11040770891455787,-1.3265257399689636,155.4199981689453,-2.030926537675004,153.72000122070312,1.3199869791666667,152.67999267578125,-0.11040770891455787
6449,2022-01-06,154.16000366210938,155.94000244140625,153.6199951171875,155.39999389648438,1326484.0,-0.02405674151838466,1.0,-0.4305514347475946,60.80246259483745,58.10871990514451,-2.2192430693043548,-3.7890129113091007,-5.8090379098187555,-9.643304330894352,9.008756718320285,4.3400115966796875,1.1663421773277491,3.33700332641601,-3.046482141304523,9.720488794136543,0.14526059255575774,6.528746060276262,-11.14041448193359,45.86893534146411,-17.95683143242246,3.191742733860261,1,-1.0999984741210938,-5.05999755859375,-5.775005340576172,-8.82000732421875,-12.720001220703125,3,-0.1124805132717609,1.0,157.9600067138672,-1.3265257399689636,155.4199981689453,-2.030926537675004,153.72000122070312,-0.1124805132717609
6450,2022-01-07,152.16000366210938,154.1199951171875,151.24000549316406,153.6199951171875,1215325.0,-0.012973533682469562,1.3414631120594473,1.1774217365623154,54.0785503712121,57.66989870619196,0.5468538541202861,-1.8392052138624706,-3.51812522787813,-7.567615940873395,8.60334790207856,2.9199981689453125,1.5064640414783241,1.3090034484863224,-5.093715907540343,7.711722804512988,-1.892356229526996,4.510363126499641,-8.24398942991212,13.690446455738167,-50.46092691807428,3.201359678013329,1,1.44000244140625,-2.5900039672851562,-4.620002746582031,-6.82000732421875,-12.660003662109375,4,-0.1269716539118998,1.0,154.16000366210938,1.0,157.9600067138672,-1.3265257399689636,155.4199981689453,-0.1269716539118998
6451,2022-01-10,147.8800048828125,152.25999450683594,147.17999267578125,152.0800018310547,1305887.0,-0.028128277315247363,1.2280796270951637,2.876727075102945,49.96512737293586,57.27418099370739,4.984154546980818,2.3120301406105455,1.0367748947319342,-3.1744151483626126,8.395851206322652,5.0800018310546875,1.9525230424636106,-2.813995361328125,-9.351830880304163,3.7238401576479134,-6.082913120816158,0.4549223981599084,-3.1213511017150495,6.493611275069747,-61.591263684531036,3.2689177594880228,1,4.689994812011719,1.6899948120117188,-0.34000396728515625,-2.540008544921875,-4.480010986328125,0,-0.08304029195176288,1.3414631120594473,152.16000366210938,1.0,154.16000366210938,1.0,157.9600067138672,-0.08304029195176288
6452,2022-01-11,150.3000030517578,150.75999450683594,148.52000427246094,148.72000122070312,1286177.0,0.016364607039762058,-1.2626212806621404,-0.3761911854997802,60.08615236316534,57.543922981791475,2.777898358281192,-0.1752330187607356,-1.0887182345447286,-5.4640739037207595,8.330857702327869,2.8799896240234375,2.341653406339134,-0.35699768066405113,-6.894964310850156,6.180968949522054,-3.6259809957570894,2.911985634428987,-4.749268094694173,28.942544647470058,-42.025828967484074,3.2689833150930463,1,2.2699966430664062,-0.7300033569335938,-2.7600021362304688,-4.9600067138671875,-7.760009765625,1,-0.09115100911557805,1.2280796270951637,147.8800048828125,1.3414631120594473,152.16000366210938,1.0,154.16000366210938,-0.09115100911557805
6453,2022-01-12,152.22000122070312,153.33999633789062,151.25999450683594,152.0,1008710.0,0.012774438655760667,-1.447043406455319,0.13924111756014176,60.11476921645517,58.621276492720284,0.8536044040902198,-2.070654937333842,-2.700658421555829,-7.257211880644746,7.822248959452765,3.0399932861328125,2.3758965637317147,1.4800003051757926,-5.094825154592797,8.054825764944383,-1.8074124247085024,4.767413035060088,-5.9247099582312615,57.53427998104846,-15.55374468513039,3.2874127298842994,1,0.34999847412109375,-2.6500015258789062,-5.029998779296875,-6.8800048828125,-12.720001220703125,2,-0.09236629513757666,-1.2626212806621404,150.3000030517578,1.2280796270951637,147.8800048828125,1.3414631120594473,152.16000366210938,-0.09236629513757666
6454,2022-01-13,151.5,152.83999633789062,149.72000122070312,152.25999450683594,1252962.0,-0.004730004039739777,2.249998013176613,-3.454501317797198,57.00798343142942,58.97729415300169,1.7094811441723152,-1.0766427726761663,-1.8119475745520504,-6.422190894471157,7.940062111478313,3.1199951171875,2.5031496205693315,0.5509994506836051,-5.828939373983161,6.930938275350371,-2.638969961649792,3.7409688630170024,-4.50482581044443,62.24792225495801,-12.159609680108815,3.189969412333384,1,1.0699996948242188,-1.9300003051757812,-3.4650001525878906,-6.160003662109375,-15.160003662109375,3,-0.04501654999484328,-1.447043406455319,152.22000122070312,-1.2626212806621404,150.3000030517578,1.2280796270951637,147.8800048828125,-0.04501654999484328
6455,2022-01-14,145.86000061035156,150.1999969482422,145.60000610351562,149.82000732421875,1778749.0,-0.03722771874355402,-1.0535692998320851,5.210572811050656,42.87582096965049,57.5338393089417,7.018386284407313,4.58582592456753,3.9611379141699388,-0.6796398275453157,8.371445587633012,5.899993896484375,2.2122055055868373,-4.954000091552729,-11.653069596364276,1.7450694132588183,-8.303534843958516,-1.604465339146941,12.100006103515625,3.359106393716683,-65.0099417742565,3.3495347524057735,1,5.920005798339844,3.7099990844726562,2.0050010681152344,-0.5200042724609375,-12.279998779296847,4,-0.03030301762271914,2.249998013176613,151.5,-1.447043406455319,152.22000122070312,-1.2626212806621404,150.3000030517578,-0.03030301762271914
6456,2022-01-17,146.0,147.74000549316406,145.77999877929688,147.1199951171875,1229918.0,0.0009598203007172845,-1.5128330529363434,0.28282657028471464,42.042440251203224,55.527471946693105,6.3342570347378455,4.354024661929259,3.901856319839112,-0.7171483052950975,8.181795386706,1.9600067138671875,2.1870898102545198,-4.614000701904303,-11.645962077002423,2.417960673193818,-8.129981389453349,-1.0980200143552565,11.712806701660156,5.167886319906633,-57.07368512511279,3.5159806875490567,1,5.780006408691406,3.5699996948242188,2.0400009155273438,-0.660003662109375,-13.960006713867216,0,-0.044520547945205435,-1.0535692998320851,145.86000061035156,2.249998013176613,151.5,-1.447043406455319,152.22000122070312,-0.044520547945205435
6457,2022-01-18,142.60000610351562,145.67999267578125,142.4600067138672,145.5,1669909.0,-0.02328762942797513,-1.0251530680793075,2.589291553133515,33.79835375417392,51.19685114722922,8.632269205159758,7.733077050904541,7.356329682864384,2.7407395094602123,8.844622851511541,3.5399932861328125,1.8967277054366605,-7.74899520874024,-15.567112718890996,0.06912230141051623,-11.658053963815632,-3.8399364536648477,14.870544586181637,1.2867603231837044,-54.18494451127768,3.909058755075378,1,6.599998474121094,6.969993591308594,5.439994812011719,2.739990234375,-11.060012817382841,1,0.005610012333295611,-1.5128330529363434,146.0,-1.0535692998320851,145.86000061035156,2.249998013176613,151.5,0.005610012333295611
6458,2022-01-19,144.33999633789062,145.3000030517578,141.02000427246094,141.8000030517578,1395792.0,0.012201894529456858,-1.0878089446476886,-0.8758615972302609,38.46153118019007,48.71452543449062,5.316155675650691,6.288735890686041,5.673462948891199,1.0575331244130552,9.049370101521875,4.279998779296875,1.4639207403983505,-5.9920051574707145,-13.863322423649777,1.8793121087083478,-9.927663790560246,-2.0563465243811834,12.530132592773441,28.087938190244436,-23.002616240354477,3.9356586330895333,1,3.2300033569335938,5.1500091552734375,3.7000045776367188,1.0,-20.159996032714844,2,-0.012470577091772461,-1.0251530680793075,142.60000610351562,-1.5128330529363434,146.0,-1.0535692998320851,145.86000061035156,-0.012470577091772461
6459,2022-01-20,146.89999389648438,147.1999969482422,143.6999969482422,144.75999450683594,1225529.0,0.017735884879759523,1.5547394037946416,0.8425216717429308,41.474926519240036,47.3141227842715,1.808173939206398,3.9568081152329455,3.2163437089749323,-1.4209568675875914,9.312917997976319,3.5,0.7717034728285341,-3.448007202148432,-11.288453263300624,4.392438859003761,-7.368230232724528,0.4722158284276645,9.019127554687515,64.0522256573917,17.416928313193857,3.920223030576103,1,0.28000640869140625,2.5900115966796875,1.6800041198730469,-1.55999755859375,-17.17999267578125,3,-0.05037436490091962,-1.0878089446476886,144.33999633789062,-1.0251530680793075,142.60000610351562,-1.5128330529363434,146.0,-0.05037436490091962
6460,2022-01-21,144.52000427246094,146.33999633789062,142.83999633789062,146.0,2280108.0,-0.0162014276576522,2.2407581398305982,-0.6915869858178785,36.946646592944674,45.86762491982803,3.341896729668889,6.420239875123315,5.633056996967724,1.053075572157553,9.901472386318119,4.05999755859375,-0.6224720908858217,-5.6719970703125,-13.855939999232845,2.511945858607845,-9.763968534772687,-1.5800256058523132,10.50517014798828,52.08332387228033,9.445424214116727,4.0919714644601735,1,2.6599960327148438,4.970001220703125,4.754993438720703,0.8199920654296875,-17.860000610351562,4,-0.05660121569847654,1.5547394037946416,146.89999389648438,-1.0878089446476886,144.33999633789062,-1.0251530680793075,142.60000610351562,-0.05660121569847654
6461,2022-01-24,137.44000244140622,144.60000610351562,136.55999755859378,143.0399932861328,2251036.0,-0.048989770424493706,-1.1847847495050314,3.7837885208211093,27.868039582715838,42.2878346108892,9.817680303518927,13.168880381412322,12.532870244305258,8.147306634304897,11.220425725374728,8.040008544921847,-1.707464115844516,-12.112998962402372,-22.08756295393431,-2.138434970870435,-17.100280958168355,-7.125716966636389,16.74486177016371,8.270723057264409,-28.63580322548805,4.987281995765975,1,7.509994506835966,9.819999694824247,11.984996795654325,7.899993896484403,-16.980003356933565,0,-0.02808498647980684,2.2407581398305982,144.52000427246094,1.5547394037946416,146.89999389648438,-1.0878089446476886,144.33999633789062,-0.02808498647980684
6462,2022-01-25,138.52000427246094,139.3800048828125,136.17999267578122,139.25999450683594,2152028.0,0.007857987571814329,5.530563946065515,0.1321413293151783,25.178733691086492,38.40605288584824,7.700777504880392,11.722752889813592,11.370491423966769,7.074226892621027,12.4504725451783,3.2000122070312784,-2.5011829618219394,-10.418997192382818,-21.518724514684607,0.6807301299189703,-15.968860853533698,-4.869133531231938,14.254870606870895,21.234216782723163,-7.373685215036442,5.549863661150893,1,5.989990234375,8.549995422363281,10.90499496459961,6.8199920654296875,-14.72000122070314,1,-0.046780326208930356,-1.1847847495050314,137.44000244140622,2.2407581398305982,144.52000427246094,1.5547394037946416,146.89999389648438,-0.046780326208930356
6463,2022-01-26,141.24000549316406,142.89999389648438,139.5,139.80000305175778,1638047.0,0.019636161830843157,-2.3333133872873875,-1.945974925767112,33.03570391034816,35.742466272394765,3.642520667766206,8.527958099841129,8.544506363657149,4.309653323012981,13.002796558853714,4.3799896240234375,-2.834332107807654,-7.1199958801269645,-18.56989826409125,4.3299065038373215,-12.844947072109107,-1.3950446881448215,9.875381165812712,45.91661393478615,18.686917338777075,5.724951191982147,1,1.9499893188476562,5.829994201660156,8.51999282836914,4.189994812011719,-19.620002746582017,2,-0.06867751224705776,5.530563946065515,138.52000427246094,-1.1847847495050314,137.44000244140622,2.2407581398305982,144.52000427246094,-0.06867751224705776
6464,2022-01-27,140.5,141.3000030517578,137.41999816894528,137.82000732421878,1765461.0,-0.005239347666266436,-1.229880823971988,1.8611028694951328,34.1661990672324,34.774730505459424,2.970460187089202,8.832407148741197,9.053621415386317,5.011827230711788,13.702651215639005,3.8800048828125284,-3.773411764908076,-7.296001434326172,-19.14103217183029,4.549029303177946,-13.218516803078245,-1.3734860655740988,9.121847260657205,42.51974180215862,13.016551859200597,5.922515368752062,1,1.4599990844726562,6.569999694824219,7.774997711181641,4.930000305175781,-27.279998779296875,3,-0.1161565814578236,-2.3333133872873875,141.24000549316406,5.530563946065515,138.52000427246094,-1.1847847495050314,137.44000244140622,-0.1161565814578236
6465,2022-01-28,138.33999633789062,140.83999633789062,136.83999633789062,139.67999267578122,1796990.0,-0.015373691545262469,1.1857901626768725,-0.49999999999999467,36.25358273917836,34.13152411523444,4.415957281755482,10.396020044283517,10.916123533681628,7.202806641201107,14.539596442060777,4.0,-5.007983696778695,-8.739005279541004,-21.065514707835064,3.5875041487530552,-14.902259993688034,-2.5757505653939745,9.937665464278979,25.653209233546338,-6.481266825089154,6.163254714147025,1,3.3499984741210938,8.730003356933594,9.65500259399414,7.090003967285156,-24.55999755859375,4,-0.06231021646215362,-1.229880823971988,140.5,-2.3333133872873875,141.24000549316406,5.530563946065515,138.52000427246094,-0.06231021646215362
6466,2022-01-31,139.8800048828125,142.02000427246094,138.97999572753906,139.96000671386722,2021418.0,0.011132055701089216,-2.2340169955116913,0.059703022159488646,34.594913344766184,34.22003073641136,2.1417620671853115,8.185674542240065,9.087151144459256,5.66504174285086,14.863192195504787,3.6800079345703125,-6.154232954744998,-6.506996917724621,-18.81765869035442,5.803664854905179,-12.662327804039506,-0.35166603140973507,7.187890006718277,55.059695460057135,21.591123199873977,6.155330886314898,1,1.8099899291992188,7.189994812011719,8.114994049072266,5.549995422363281,-24.3800048828125,0,-0.0945095850674188,1.1857901626768725,138.33999633789062,-1.229880823971988,140.5,-2.3333133872873875,141.24000549316406,-0.0945095850674188
6467,2022-02-01,140.94000244140625,142.94000244140625,140.94000244140625,141.17999267578125,1438399.0,0.007577906216701846,-15.66734486266531,2.9998092695011276,32.88834693014013,33.600788041961366,0.9180754638323947,6.308701071738767,7.732943526039094,4.56972436765443,14.696301259432666,3.05999755859375,-6.417065461285176,-4.722999572753906,-16.487935279681295,7.041936134173483,-10.605467426217587,1.159468280709774,5.039102226749577,67.2131475598469,35.26902117383439,5.882467853463694,2,0.7499923706054688,6.129997253417969,7.054996490478516,5.05999755859375,-13.220001220703125,1,-0.14531008231994214,-2.2340169955116913,139.8800048828125,1.1857901626768725,138.33999633789062,-1.229880823971988,140.5,-0.14531008231994214
6468,2022-02-02,140.52000427246094,142.4199981689453,140.52000427246094,141.74000549316406,1235051.0,-0.0029799784423866216,-2.1147409760612352,5.08354526958291,33.19044760220615,32.68029038451315,0.8260961789827093,5.6445453020836,7.824573903100543,4.944257125405642,14.325954196408567,1.899993896484375,-6.713008031774734,-4.270997619628901,-14.708698009862445,6.166702770604644,-9.489847814745673,0.9478525754878717,4.47918919645744,60.32793856467469,30.886185920960372,5.2188501951167705,2,0.739990234375,6.549995422363281,7.199993133544922,5.9499969482421875,-17.44000244140625,2,-0.11898662619084421,-15.66734486266531,140.94000244140625,-2.2340169955116913,139.8800048828125,1.1857901626768725,138.33999633789062,-0.11898662619084421
6469,2022-02-03,136.82000732421878,139.80000305175778,136.67999267578122,139.58000183105472,2365611.0,-0.026330748902256396,-1.0526223328698079,2.2622883157815745,35.28646253722192,32.495825489432846,3.2920766944910156,8.410053721656624,11.22961243458434,8.556054444799628,14.592610773645266,3.840011596679716,-6.534785934627507,-7.10399475097654,-17.137793804877845,2.929804302924765,-12.120894277927192,-2.0870952240258873,7.297266065385884,2.2366522366531347,-29.244275280257547,5.016899526950657,2,3.569992065429659,10.24999237060544,11.044990539550753,9.649993896484347,-9.540008544921903,3,-0.11109489668143113,-2.1147409760612352,140.52000427246094,-15.66734486266531,140.94000244140625,-2.2340169955116913,139.8800048828125,-0.11109489668143113
6470,2022-02-04,132.83999633789062,137.97999572753906,132.83999633789062,137.5,2608518.0,-0.02908939316818504,-1.2060065881243491,1.6884104843569459,30.960641504968848,32.83944792523874,6.080469302208826,11.455789452913336,14.90746841794288,12.441709941107973,15.722107336409405,5.1399993896484375,-6.786365862553623,-10.118005371093744,-20.52626791179111,0.29025716960362047,-15.322136641442427,-4.913874100745062,10.483548980331705,0.0,-33.371411909845875,5.20413127034868,2,5.0500030517578125,12.560005187988281,14.675003051757812,13.6300048828125,-3.67999267578125,4,-0.1476964442793438,-1.0526223328698079,136.82000732421878,-2.1147409760612352,140.52000427246094,-15.66734486266531,140.94000244140625,-0.1476964442793438
6471,2022-02-07,135.60000610351562,136.05999755859378,133.27999877929688,134.05999755859378,1461680.0,0.020776948522376326,1.2601694599858286,-0.3304736769723382,39.68160785827327,34.45087838825949,3.388326825658055,8.146286747947272,11.818275251426655,9.553576655926804,17.254118729534433,3.2200012207031534,-7.332067352124909,-6.743995666503906,-17.376128976104837,3.888137643097025,-12.060062321304372,-1.4279290117034407,6.465513337066909,27.326812848799086,-9.685743407879485,5.316066654800462,2,2.2899932861328125,9.799995422363281,11.709991455078125,10.8699951171875,-7.2400054931640625,0,-0.16091450104774763,-1.2060065881243491,132.83999633789062,-1.0526223328698079,136.82000732421878,-2.1147409760612352,140.52000427246094,-0.16091450104774763
6472,2022-02-08,136.60000610351562,137.67999267578122,135.86000061035156,136.3800048828125,1494552.0,0.0073746309364957074,-1.8888539042820707,0.14285714285714549,38.33637006630534,35.03984129447696,2.332635179511385,6.395176185315904,10.762789033185612,8.434118723268398,18.70250853028167,2.0799865722655966,-7.529583455527529,-5.058995819091791,-15.290647050648744,5.172655412465161,-10.174821434870267,0.056829796686685086,4.35845056474389,39.24852867393503,1.061336405892554,5.115825615778478,2,1.2899932861328125,8.799995422363281,11.124996185302734,9.8699951171875,-0.3600006103515625,1,-0.1544656307520661,1.2601694599858286,135.60000610351562,-1.2060065881243491,132.83999633789062,-1.0526223328698079,136.82000732421878,-0.1544656307520661
6473,2022-02-09,138.16000366210938,139.58000183105472,136.72000122070312,136.86000061035156,1644081.0,0.01142018659509847,-2.620249741663242,5.909071993341656,36.4201616918372,35.29028158609971,0.3238499710563758,3.929287471091868,9.186210600796755,6.882914218995211,20.05932712974007,2.979995727539091,-6.619782995336777,-2.7959983825683707,-11.83493018922104,6.242933424084299,-7.315464285894706,1.7234675207579642,1.8242377665058598,76.4368131085152,39.806168497823045,4.519465903326341,2,-0.2700042724609375,7.239997863769531,11.35000228881836,8.30999755859375,-3.620010375976591,2,-0.07556457849363418,-1.8888539042820707,136.60000610351562,1.2601694599858286,135.60000610351562,-1.2060065881243491,132.83999633789062,-0.07556457849363418
6474,2022-02-10,144.67999267578125,149.25999450683594,144.55999755859375,148.0,3748849.0,0.04719158107159194,-1.640449534520891,-2.553845792692231,50.22024821564285,36.842133305706874,-6.192008196368931,-3.296868948045301,2.8308020354674,0.3452135292339449,21.181694016124347,11.099990844726562,-5.490963042734734,4.064990997314453,-3.727751338972354,11.85773333360126,0.16861982917103546,7.961362165457871,-11.839996337890625,72.10717209629951,35.88494374274276,3.89637116814341,2,-3.6299972534179688,-0.2899932861328125,5.820011138916016,2.2800140380859375,-8.639999389648466,3,-0.1492949401312923,-2.620249741663242,138.16000366210938,-1.8888539042820707,136.60000610351562,1.2601694599858286,135.60000610351562,-0.1492949401312923
6475,2022-02-11,141.44000244140625,143.8000030517578,140.03999328613278,140.67999267578122,2551379.0,-0.022394183013511815,-2.686268643319745,-0.22891809908999844,56.15763338516688,39.23799108797362,-2.755844500178995,-0.42687850695847374,5.983833275609641,3.4913094682700603,21.55210195285379,4.639999389648466,-5.012081011767862,1.0460006713867074,-6.3616234322904575,8.453624775063872,-2.657811380451875,4.74981272322529,-8.271606140136726,51.06386635665281,10.838922999439077,3.7038120518385846,2,-0.39000701904296875,2.0399932861328125,9.640003204345703,5.5200042724609375,-8.360000610351534,4,-0.10011314633549573,-1.640449534520891,144.67999267578125,-2.620249741663242,138.16000366210938,-1.8888539042820707,136.60000610351562,-0.10011314633549573
6476,2022-02-14,139.5,140.8800048828125,135.05999755859378,137.96000671386722,2760118.0,-0.01371608037273564,1.7069782296268565,2.026280918727802,51.46969914017165,41.30258577797712,-0.978292333134192,1.0552977542234316,7.819633200828008,5.314645228360121,22.21091835579146,6.380004882812472,-4.59463609086032,-0.5690017700195256,-7.495773230341996,6.357769690302945,-4.032387500180761,2.8943839601417096,-6.009771734619136,31.267629546609566,-10.89026323751067,3.463385730161233,2,1.5499954223632812,3.589996337890625,12.085002899169922,7.4600067138671875,-6.300003051757784,0,-0.07412183754760304,-2.686268643319745,141.44000244140625,-1.640449534520891,144.67999267578125,-2.620249741663242,138.16000366210938,-0.07412183754760304
6477,2022-02-15,143.39999389648438,143.60000610351562,138.63999938964844,139.0,2214381.0,0.027956945494511665,1.0666615804230484,2.857151350012438,53.1286039049588,43.51793647828297,-5.020610557474328,-2.932016097294195,3.899226723227258,1.3562027487686237,22.085370841676376,4.9600067138671875,-4.031045645380885,3.2909927368164062,-3.706199183988673,10.288184657621485,-0.20760322358614758,6.78958869721896,-9.594370306274413,58.732381199018626,16.345625871288206,3.49859596040254,2,-2.3499984741210938,-0.30999755859375,7.670005798339844,3.5600128173828125,-12.399993896484375,1,-0.10488140813304137,1.7069782296268565,139.5,-2.686268643319745,141.44000244140625,-1.640449534520891,144.67999267578125,-0.10488140813304137
6478,2022-02-16,142.5399932861328,144.97999572753906,141.89999389648438,143.02000427246094,1637099.0,-0.005997215111266829,-2.4999826605631847,-0.10909355731417196,52.94456310923382,45.479947652950955,-4.295677908993326,-2.3334169703460645,4.63813432956951,2.1630183206822835,21.608151890069898,3.0800018310546875,-3.5196335605937747,2.5209922790527344,-4.290912194737842,9.332896752843311,-0.8849599578425682,5.926944515948037,-8.425282277590327,52.67603757101508,9.880369606942587,3.4059522368952893,2,-1.4899978637695312,0.5500030517578125,8.530006408691406,4.420013427734375,-12.419998168945312,2,-0.044198036268475516,1.0666615804230484,143.39999389648438,1.7069782296268565,139.5,-2.686268643319745,141.44000244140625,-0.044198036268475516
6479,2022-02-17,139.5,143.4600067138672,138.96000671386722,142.4600067138672,1826865.0,-0.021327300612610345,-1.22772647442073,6.166539513001462,51.632888542931255,47.776863990502335,-0.9337420422714047,0.1304503374846604,7.519212948684071,5.197713196672339,21.777280526315558,4.499999999999972,-3.094427790995013,-0.149001312255848,-6.141856805576225,5.843854181064529,-3.1454290589160507,2.8474264344043547,-5.082383321491648,44.75809738862374,-0.19746764586549403,2.996427746660192,2,1.7699966430664062,3.339996337890625,11.569999694824219,7.4600067138671875,-11.1199951171875,3,-0.03555560368363597,-2.4999826605631847,142.5399932861328,1.0666615804230484,143.39999389648438,1.7069782296268565,139.5,-0.03555560368363597
6480,2022-02-18,136.33999633789062,139.67999267578122,135.27999877929688,139.3800048828125,2053589.0,-0.02265235600078408,1.417589603856656,1.0270275843226608,45.23423524839298,48.39382258940452,3.101056838044002,2.7892111433184255,10.407447932445479,8.329518608844467,21.976085335319105,4.399993896484347,-2.7325980710850217,-2.9000045776367074,-8.602639668811435,2.80263051353802,-5.751322123224071,-0.04868703204934377,-1.6255321028157255,12.90321588267933,-29.50299230685979,2.851317545587365,2,5.819999694824219,5.180000305175781,14.730003356933594,12.720008850097656,-7.139999389648409,4,-0.0022004038419829453,-1.22772647442073,139.5,-2.4999826605631847,142.5399932861328,1.0666615804230484,143.39999389648438,-0.0022004038419829453
6481,2022-02-21,133.58000183105472,138.27999877929688,131.67999267578122,137.72000122070312,1875255.0,-0.020243469128426783,1.5095106449020905,1.361838076594881,40.5252263185168,48.637028839650235,6.1959509230689775,5.528653800148305,12.876697155469373,11.06893008121071,21.309373598012122,6.600006103515653,-2.273220572246828,-5.46699905395505,-11.665824716313836,0.7318266084037361,-8.566411885134443,-2.367586222775657,15.679992675781222,14.285779844406676,-23.950515329595618,3.099412831179395,2,6.889991760253878,6.889991760253878,17.095001220703097,15.520004272460909,0.8800048828125,0,-0.0037430752593669014,1.417589603856656,136.33999633789062,-1.22772647442073,139.5,-2.4999826605631847,142.5399932861328,-0.0037430752593669014
6482,2022-02-22,132.03999328613278,133.63999938964844,127.8000030517578,129.0,2664909.0,-0.011528735767421638,-1.1470625359381734,-0.7342980034571832,39.38937337378921,48.96694124875602,7.8462109355940015,6.912723751109212,14.10142644057305,12.646572941170717,20.711552929495355,5.839996337890639,-1.2561533926122763,-6.683007049560587,-13.630050964711927,0.2640368655907537,-10.156529007136243,-3.2094850919849307,16.868401184082046,24.679813981248806,-10.317468236773777,3.473521957575667,2,6.490005493164091,6.490005493164091,18.63500976562503,17.06001281738284,-2.0199890136718466,1,0.008785244782584023,1.5095106449020905,133.58000183105472,1.417589603856656,136.33999633789062,-1.22772647442073,139.5,0.008785244782584023
6483,2022-02-23,131.53999328613278,134.67999267578122,131.17999267578122,131.89999389648438,1739253.0,-0.0037867314860922097,-5.481470492659911,-0.11842151494010451,42.818260572503476,48.14449817729609,8.16728642271218,7.008070371777791,14.289310826105094,13.211061346775892,20.942944842781873,3.5,-0.7941964562323278,-6.698006439209024,-14.234549056783067,0.8385361783650183,-10.46627774799606,-2.9297351304219887,16.524065527343765,23.882435247599503,-14.628519132463808,3.768271308787022,2,4.850006103515653,6.990005493164091,17.845008850097685,17.56001281738284,-5.879989624023409,2,-0.00410516431271335,-1.1470625359381734,132.03999328613278,1.5095106449020905,133.58000183105472,1.417589603856656,136.33999633789062,-0.00410516431271335
6484,2022-02-24,124.18000030517578,126.3000030517578,120.83999633789062,123.23999786376952,5173306.0,-0.05595251145366231,1.1081074711983494,-2.6111134658583506,39.21275398305376,46.26173379928352,13.760625290089024,13.789727133087808,21.349679832813024,20.561465134790524,21.21870185860272,10.699996948242159,-0.5308124808913419,-13.241999435424816,-22.96436743189028,-3.519631438959351,-18.103183433657534,-8.380815437192098,23.07349627783202,17.728262295719304,-24.59432569195227,4.86118399823273,2,8.729995727539062,10.8699951171875,24.35000228881836,24.920005798339844,2.5199966430664205,3,0.047833747764648216,-5.481470492659911,131.53999328613278,-1.1470625359381734,132.03999328613278,1.5095106449020905,133.58000183105472,0.047833747764648216
6485,2022-02-25,129.72000122070312,129.72000122070312,123.37999725341795,125.23999786376952,3418900.0,0.044612666306270254,1.8303567931362812,4.765948639698664,43.15003574725994,45.33732675562666,7.133470697920956,7.979963073368083,15.528277933078186,15.086784595268227,21.18690222858243,6.3400039672851705,-0.19587707622514472,-7.270998764038097,-17.569224825745664,3.0272272976694694,-12.42011179489188,-2.121885733184314,15.94868534759766,50.91745206256103,6.421311927464295,5.149113030853781,2,3.1899948120117188,5.329994201660156,18.615001678466797,19.3800048828125,-4.0,4,-0.010329913084187958,1.1081074711983494,124.18000030517578,-5.481470492659911,131.53999328613278,-1.1470625359381734,132.03999328613278,-0.010329913084187958
6486,2022-02-28,126.66000366210938,127.37999725341795,123.33999633789062,125.9000015258789,2992904.0,-0.023589250152623142,2.6727459364607413,0.1696432068637246,38.95063347091584,43.761996707399675,9.141948762799501,10.539115873185807,18.219092504691957,18.15377666576103,21.471399844582645,6.3800048828125,-1.0308086841090471,-9.66999626159668,-20.847027683589687,1.5070351603963275,-15.258511972593197,-4.081480550600162,17.5189614923668,42.05208716916321,-2.979458837263145,5.588515710996505,2,6.249992370605469,8.389991760253906,21.674999237060547,22.44000244140625,-4.660003662109375,0,0.02005363344934663,1.8303567931362812,129.72000122070312,1.1081074711983494,124.18000030517578,-5.481470492659911,131.53999328613278,0.02005363344934663
6487,2022-03-01,120.45999908447266,126.36000061035156,120.45999908447266,125.0,3010657.0,-0.04894997945978641,-1.5991190907914572,-5.9736686242031825,32.16443522383645,41.45309360902218,13.126054440461246,15.943576541186587,24.037957578098656,24.326390609494638,22.117249691376333,6.200004577636719,-2.123129408440491,-14.846000671386719,-27.84828327049101,-1.843718072282428,-21.34714197093888,-8.34485937183456,22.318627941008373,0.0,-39.36288636886562,6.501141299552145,3,11.500003814697266,14.39999771118164,25.645000457763672,26.800003051757812,-2.4599990844726562,1,0.11622121646852279,2.6727459364607413,126.66000366210938,1.8303567931362812,129.72000122070312,1.1081074711983494,124.18000030517578,0.11622121646852279
6488,2022-03-02,123.8000030517578,125.37999725341795,117.04000091552734,118.27999877929688,2987823.0,0.027727079467624538,-1.0849990844726527,-1.2158597267198452,27.519384811717842,38.77381541666514,7.653028275219626,11.896674967025334,20.451573118862356,20.998577824185205,22.831340167353336,8.33999633789061,-2.9068250223127734,-10.669996643066426,-24.390945825767417,3.050952539634565,-17.530471234416908,-3.8095220517159305,17.19313373844257,53.312318403266325,17.344028376922004,6.860474591350495,3,4.559993743896499,9.349994659423842,21.98999404907228,23.26999664306642,-7.840003967285142,2,0.050242334954569534,-1.5991190907914572,120.45999908447266,2.6727459364607413,126.66000366210938,1.8303567931362812,129.72000122070312,0.050242334954569534
6489,2022-03-03,121.62000274658205,125.63999938964844,121.0999984741211,124.33999633789062,1956787.0,-0.017609048880752876,-1.4148927319912912,-0.49275208080517563,28.16218499954691,36.87692094457113,7.856189873964851,13.575568434978763,22.293528960823537,23.18204868660233,22.892902594041846,4.540000915527344,-4.228963171565027,-12.089996719360343,-26.90324825130658,2.723254812585907,-19.496622485333475,-4.683370953387211,16.977820456151008,36.11988738821414,1.9759448971848883,7.406625765973125,3,6.039997100830064,11.529994964599595,23.509994506835923,25.449996948242173,-3.5200042724609517,3,0.033218227464979044,-1.0849990844726527,123.8000030517578,-1.5991190907914572,120.45999908447266,2.6727459364607413,126.66000366210938,0.033218227464979044
6490,2022-03-04,113.22000122070312,120.73999786376952,113.0,119.5199966430664,3624203.0,-0.06906759855434219,-1.2967359990944294,2.3161802448704942,24.6527771645612,35.113315483020514,14.116198547567379,21.53440384414168,30.216735409661283,31.524894626654316,22.622662859971978,8.620002746582045,-5.8504996031832945,-19.508998489379877,-36.933360815451294,-2.08463616330846,-28.22117965241557,-10.796817326344168,23.22203975330936,1.5299114236675764,-31.6155837118743,8.712181163035709,3,10.619995117187486,17.909996032714844,31.294998168945312,33.849998474121094,2.9799957275390767,4,0.1190601976877046,-1.4148927319912912,121.62000274658205,-1.0849990844726527,123.8000030517578,-1.5991190907914572,120.45999908447266,0.1190601976877046
6491,2022-03-07,113.77999877929688,116.5999984741211,105.91999816894531,107.9000015258789,4550094.0,0.0049461009764708574,-1.1707308941507224,-0.9333335755365103,19.463922559600505,32.89937650366621,11.680539109617342,20.296502101607643,29.093445617497082,30.84367502120915,22.508423387494584,10.680000305175781,-7.354728470007245,-17.858000564575207,-37.1570664504284,1.4410653212779891,-27.50753350750182,-8.208467621648609,19.848997277834115,38.45401013470135,8.192095398370917,9.649532942926598,3,6.519996643066392,13.80999755859375,30.599998474121094,33.290000915527344,2.8600006103515625,0,0.1049393792362987,-1.2967359990944294,113.22000122070312,-1.4148927319912912,121.62000274658205,-1.0849990844726527,123.8000030517578,0.1049393792362987
6492,2022-03-08,115.5,118.5,111.37999725341795,111.37999725341795,3811520.0,0.015116903139008375,-2.4563097087684107,0.700681066506815,22.60940746376113,30.653948380472617,8.233440028325376,17.828781786007596,26.799826808803203,29.00802942566588,22.732037678008744,7.1200027465820455,-8.443406354216265,-15.0829990386963,-35.51367377407004,5.347675696677442,-25.298336406383186,-4.867661671009429,14.249736352784993,48.58012798192468,20.279621880622955,10.215337367686875,3,2.3199996948242188,12.089996337890625,28.87999725341797,31.56999969482422,0.779998779296875,1,0.05627705627705626,-1.1707308941507224,113.77999877929688,-1.2967359990944294,113.22000122070312,-1.4148927319912912,121.62000274658205,0.05627705627705626
6493,2022-03-09,127.72000122070312,127.72000122070312,118.87999725341795,120.26000213623048,4704208.0,0.10580087636972402,1.3699745448186114,1.8106781823535087,39.938506098562264,30.73458750441801,-5.124284772215532,5.04520959063251,14.071257991535788,16.764622407300493,22.932801381180585,12.220001220703125,-8.898070123817263,-2.3409976959228516,-22.488063869026945,17.806068477181242,-12.414530782474912,7.732535390629195,-21.800003051757812,100.0,70.73344041736046,10.07353308655205,3,-9.900001525878906,-0.1300048828125,16.659996032714844,19.349998474121094,-10.720001220703125,2,-0.07610398628094861,-2.4563097087684107,115.5,-1.1707308941507224,113.77999877929688,-1.2967359990944294,113.22000122070312,-0.07610398628094861
6494,2022-03-10,123.08000183105469,127.22000122070312,122.0,126.5999984741211,2759502.0,-0.03632946559114425,1.1932768395087057,-0.47184947386829873,38.953687468396225,30.268326584544262,-0.7339075191131172,8.415487206625187,18.171814737586658,21.341542652401245,24.67461488899779,5.720001220703125,-9.352566779810218,-5.900997543334967,-25.038927198865906,13.236932112195973,-15.46996237110045,3.667967284430503,-16.724003601074216,78.71560210963229,45.42200414929508,9.56896482776547,3,-6.260002136230469,4.5099945068359375,21.08499526977539,23.98999786376953,-5.959999084472642,3,-0.057848575240966205,1.3699745448186114,127.72000122070312,-2.4563097087684107,115.5,-1.1707308941507224,113.77999877929688,-0.057848575240966205
6495,2022-03-11,127.27999877929688,129.91999816894528,123.16000366210938,123.73999786376952,3258566.0,0.03412412159375244,-1.876599944483842,-1.0056830373689007,44.87471333912467,30.92655768101191,-5.941197765650287,3.2678083700427294,13.441043406278567,17.078936800702138,26.16321446740384,6.839996337890597,-9.940085286512812,-0.9930004119873104,-19.21605134402489,17.23005052005027,-10.104525878006115,8.11852505403148,-20.496720489501953,89.00000254313161,51.10019099456841,9.111525466018794,3,-9.360000610351577,0.30999755859375,16.450000762939453,19.790000915527344,-7.519996643066392,4,-0.07212445312082283,1.1932768395087057,123.08000183105469,1.3699745448186114,127.72000122070312,-2.4563097087684107,115.5,-0.07212445312082283
6496,2022-03-14,129.16000366210938,132.39999389648438,128.19999694824222,129.67999267578122,2310944.0,0.014770623042450026,-2.442617004777804,-0.14688951389561525,47.669911422486976,32.64938836975085,-8.30236665310369,0.6044276695729138,11.007638830001213,15.202823964880167,26.826299030571693,5.1199951171875,-9.751482458008326,1.4040042877197294,-16.048327684943786,18.85633626038323,-7.322161698612035,10.13017027405148,-21.451256577148442,84.5861524652349,43.15461409064406,8.726165986331752,3,-10.000007629394531,-1.57000732421875,12.484996795654297,16.23999786376953,-9.400001525878892,0,-0.1003407118799049,-1.876599944483842,127.27999877929688,1.1932768395087057,123.08000183105469,1.3699745448186114,127.72000122070312,-0.1003407118799049
6497,2022-03-15,128.36000061035156,129.24000549316406,124.8000030517578,127.5,2142367.0,-0.006193891522724537,2.389301418129943,-1.6538822700863631,47.4396196753343,34.86274779904157,-7.000028545148169,0.23178337404738159,11.178731812585056,15.986458860210803,28.163986792724177,4.440002441406264,-10.190234088392458,1.3560009002685547,-14.47929389919176,17.19129569972887,-6.561646499461602,9.273648299998712,-19.169778716699227,70.11838543462451,25.373678924284363,7.9176473997301535,3,-9.200004577636719,-0.7700042724609375,13.28499984741211,17.040000915527344,-10.120002746582045,1,-0.09130571178696278,-2.442617004777804,129.16000366210938,-1.876599944483842,127.27999877929688,1.1932768395087057,123.08000183105469,-0.09130571178696278
6498,2022-03-16,136.24000549316406,136.41999816894528,130.33999633789062,132.6199951171875,3115941.0,0.06138987882006153,2.055280581828249,4.209311403275314,59.62951271185666,38.35911754485377,-14.449349871041093,-8.584534174022906,2.6665318475068034,8.144363645297375,29.45492641211779,8.059997558593722,-9.9811400464297,9.55100517272949,-5.196311305393351,24.29832165085233,2.177346933668076,16.924663411790903,-25.6571972793418,98.75178433677716,48.49987186091093,7.373658239061418,3,-15.070007324218764,-8.650009155273438,5.404994964599609,9.159996032714844,-20.26000213623047,2,-0.14650620896274624,2.389301418129943,128.36000061035156,-2.442617004777804,129.16000366210938,-1.876599944483842,127.27999877929688,-0.14650620896274624
6499,2022-03-17,134.53999328613278,138.08000183105472,132.44000244140622,136.30000305175778,1998509.0,-0.012478069131585445,1.1202976033408432,-0.48618914943032615,54.10002523228234,41.63103399682278,-11.984167332398215,-7.668324876562622,3.824064387365638,9.83542182907641,30.27841375842275,5.639999389648494,-8.819154073141817,8.098993301391573,-5.888461040799086,22.086447643582233,1.1052661302962292,15.092720472486903,-21.89020987590068,76.27339826160203,25.027273682887,6.993727171095332,3,-12.53999328613277,-6.949996948242159,7.105007171630888,10.860008239746122,-21.519996643066378,3,-0.13037010674461402,2.055280581828249,136.24000549316406,2.389301418129943,128.36000061035156,-2.442617004777804,129.16000366210938,-0.13037010674461402
6500,2022-03-18,136.03999328613278,136.27999877929688,132.17999267578122,136.02000427246094,4267580.0,0.011149101195581768,15.400024414062614,-0.011357331113869272,58.19642119994493,45.93464495686105,-11.070966501470565,-9.688697288465306,1.8523059378653954,8.345637706265649,30.62992811262276,4.100006103515653,-7.592845775912693,9.613993453979461,-4.329337105180855,23.557324013139777,2.642328174399296,16.585658733559626,-20.847188033818412,84.63848846053934,30.89801754128961,6.9716652795801615,3,-11.309993743896456,-10.589996337890597,6.680004119873075,9.360008239746122,-23.019996643066378,4,-0.13907667945672664,1.1202976033408432,134.53999328613278,2.055280581828249,136.24000549316406,2.389301418129943,128.36000061035156,-0.13907667945672664
6501,2022-03-21,133.08000183105472,136.17999267578122,131.89999389648438,135.60000610351562,1705760.0,-0.021758244642458346,1.3261005676470428,-126.0694656490328,61.68951314783937,50.27687892175864,-5.682990574584622,-7.13384094056876,4.4343952098018065,11.312468303872095,30.543440327008426,4.279998779296847,-6.257570828862356,6.6790019989013985,-7.212015292788749,20.57001929059156,-0.2665066469436681,13.62451064474648,-15.598476920866304,62.34939412950221,1.7362997699955613,6.945508645845078,3,-4.600002288818388,-7.630004882812528,9.184993743896456,12.31999969482419,-16.819999694824233,0,-0.10009016765519729,15.400024414062614,136.03999328613278,1.1202976033408432,134.53999328613278,2.055280581828249,136.24000549316406,-0.10009016765519729
6502,2022-03-22,133.19999694824222,134.86000061035156,132.55999755859378,132.77999877929688,1626654.0,0.0009016765519722636,-4.34884051028222,-0.16666565748922,59.259251465757366,52.42362840700253,-3.38407445573219,-7.549544707512226,3.852085028809796,11.193053942871103,29.992418753446202,2.300003051757784,-3.7440457579161546,6.740996932983421,-7.258420730291931,20.740414596258773,-0.2587118986542407,13.740705764621097,-13.65862434596717,36.95088605398949,-23.570097152846806,6.9997088316376725,3,-3.159996032714872,-7.750000000000028,8.869998931884737,12.20000457763669,-15.419998168945341,1,-0.1009008642637893,1.3261005676470428,133.08000183105472,15.400024414062614,136.03999328613278,1.1202976033408432,134.53999328613278,-0.1009008642637893
6503,2022-03-23,131.0,134.05999755859378,129.3800048828125,133.08000183105472,1620694.0,-0.016516493983833036,1.3168319075406307,-4.952406902815355,59.23591578339432,54.67720933089121,-0.7486043088173062,-5.683471491677096,5.49277407189993,13.373499672708675,29.77342553609005,4.679992675781278,-0.9100277185625032,4.567999649047849,-9.392185536209468,18.52818483430518,-2.4120929435808307,11.548092241676514,-9.604764474846988,18.620640062578538,-43.12855449469254,6.980092592628665,3,-0.37999725341796875,-5.5500030517578125,11.069995880126953,14.400001525878906,-15.879997253417955,2,-0.09740459645977473,-4.34884051028222,133.19999694824222,1.3261005676470428,133.08000183105472,15.400024414062614,136.03999328613278,-0.09740459645977473
6504,2022-03-24,130.1199951171875,131.72000122070312,129.52000427246094,131.08000183105472,1723026.0,-0.006717594525286308,-1.0370451478909555,0.46154128305763126,69.53304447692629,57.41702390175805,1.380183145763624,-4.569943446859099,5.814924941088805,14.160617697975226,28.485226338096446,2.1999969482421875,1.8251975863485939,3.3909950256347656,-10.620111724316274,17.402101775585805,-3.6145583493407685,10.396548400610286,-7.05628296144431,10.724505636911266,-56.21958174853365,7.005553374975522,3,1.32000732421875,-5.42999267578125,11.950000762939453,15.280006408691406,-15.559997558593736,3,-0.1086688617496433,1.3168319075406307,131.0,-4.34884051028222,133.19999694824222,1.3261005676470428,133.08000183105472,-0.1086688617496433
6505,2022-03-25,128.3800048828125,130.69999694824222,127.31999969482422,130.17999267578122,1379779.0,-0.013372197200037905,1.3802828252436297,1.8749741715011468,66.42664862897522,59.50110581359008,3.6795639560651523,-3.0941271507538204,7.147162437318968,15.809753289651042,27.88815129536499,3.379997253417997,2.7877225576072533,1.7180046081543026,-12.245615290936826,15.681624507245417,-5.263805341391247,8.699814557699852,-3.8146637595381634,11.963950651728235,-56.16389777214004,6.981809949545557,3,3.05999755859375,-5.580009460449233,13.674991607666016,17.019996643066406,-12.600006103515625,4,-0.119644864118575,-1.0370451478909555,130.1199951171875,1.3168319075406307,131.0,-4.34884051028222,133.19999694824222,-0.119644864118575
6506,2022-03-28,129.19999694824222,132.10000610351562,128.39999389648438,128.39999389648438,1708571.0,0.006387225691245391,-8.249995231646608,-0.44444915397920287,65.73265854476551,61.53366568797133,3.2026325631698285,-3.914785626444356,5.916025745751369,14.874650083422324,27.166303559497777,3.720001220703125,4.2900483702946985,2.4109970092773665,-11.598673170497705,16.420667189052438,-4.593838080610169,9.415832099164902,-3.2831897541898343,24.933647548324085,-43.780405328322914,7.004835089887536,3,3.500003814697237,-7.099998474121122,12.639999389648409,16.20000457763669,-12.619995117187528,0,-0.12523220346249353,1.3802828252436297,128.3800048828125,-1.0370451478909555,130.1199951171875,1.3168319075406307,131.0,-0.12523220346249353
6507,2022-03-29,134.46000671386722,135.55999755859378,130.94000244140622,131.24000549316406,1730002.0,0.04071215085037627,-1.4188409733650695,4.024986171775055,59.2126915743374,61.48735222824697,-1.2304946552633282,-8.508402580732735,0.4071249504590355,9.534695429429405,25.908513009759705,6.3600006103515625,5.266897440539367,6.971006393432646,-7.106034717144325,21.04804750400963,-0.06751416185585413,14.009526948721131,-7.326880056114604,86.6505930837299,20.989583464741287,7.03852055528849,3,-1.7600059509277628,-12.460006713867202,6.009986877441378,10.359992980957003,-17.88000488281253,1,-0.13535626705988946,-8.249995231646608,129.19999694824222,1.3802828252436297,128.3800048828125,-1.0370451478909555,130.1199951171875,-0.13535626705988946
6508,2022-03-30,130.02000427246094,133.58000183105472,129.67999267578122,133.02000427246094,1594768.0,-0.033020989288321756,-1.119556834484644,-0.9316766654345828,59.53820988172132,62.09159496707352,2.497000538179549,-3.7719083494723264,4.485417884154145,13.858861993080637,24.32755136039769,4.780014038085994,5.841905054455793,2.220003890991208,-11.78854627956531,16.22855406154771,-4.784271194287044,9.22427897626946,-1.7921900973781248,32.76705434000616,-29.952036014035855,7.004275085278253,3,1.7799949645996094,-8.020004272460923,8.509994506835938,12.860000610351562,-18.320007324218736,2,-0.09413940233008111,-1.4188409733650695,134.46000671386722,-8.249995231646608,129.19999694824222,1.3802828252436297,128.3800048828125,-0.09413940233008111
6509,2022-03-31,125.66000366210938,131.69999694824222,125.66000366210938,131.05999755859378,2432448.0,-0.03353330616121997,-1.237037078899342,1.799997965494801,47.78325843137681,60.93457688167706,6.107139015727881,0.955254035335571,8.343058732976573,18.083842541731116,22.913803981412507,6.039993286132841,6.427956761430323,-2.341996765136713,-16.089407275418864,11.405413745145438,-9.215702020277774,4.5317084900043625,12.419998168945341,0.0,-56.94119661169462,6.873705255141075,3,5.2599945068359375,-3.660003662109361,11.799995422363281,17.220001220703125,-10.94000244140625,3,-0.08387713360146498,-1.119556834484644,130.02000427246094,-1.4188409733650695,134.46000671386722,-8.249995231646608,129.19999694824222,-0.08387713360146498
6510,2022-04-01,126.6999969482422,127.0,125.0999984741211,126.36000061035156,1442314.0,0.008276247460005548,3.042545938575417,-0.06296235595969644,46.55461215104067,59.2529212153661,4.0263526123127775,1.0297227193838268,6.8791588458428095,16.893387190467806,20.761009230596343,1.9000015258789062,5.484498162287224,-1.9760032653808395,-13.868600281861333,9.916593751099654,-7.922301773621072,3.9702952428594074,11.131604919433599,15.296353863894893,-36.57208963220435,5.946298508240246,4,3.63000106811522,-4.6999969482421875,7.279998779296861,12.700004577636705,-9.899993896484403,4,-0.09581688778262332,-1.237037078899342,125.66000366210938,-1.119556834484644,130.02000427246094,-1.4188409733650695,134.46000671386722,-0.09581688778262332
6511,2022-04-04,125.72000122070312,126.6999969482422,123.45999908447266,126.44000244140624,1484671.0,-0.007734773095057101,4.225844162236564,-2.117673458396782,46.321070020766086,57.815345499255955,4.305286967511961,3.1095250236317042,7.643364840999709,17.648632729020278,18.081608250708456,3.2399978637695455,5.026721342717337,-3.5529991149902287,-13.302814135449353,6.196815905468895,-8.427906625219805,1.3219083952393333,11.602336511230476,18.677705960575526,-29.606529031586515,4.874907510229564,4,3.789997100830078,-3.720001220703111,8.259994506835938,13.680000305175781,-11.819999694824219,0,-0.07906460662497483,3.042545938575417,126.6999969482422,-1.237037078899342,125.66000366210938,-1.119556834484644,130.02000427246094,-0.07906460662497483
6512,2022-04-05,122.0,125.4800033569336,121.05999755859376,124.41999816894531,1884275.0,-0.029589573533113533,-1.0558151913557317,3.3611028694952556,27.553575354254747,54.29508545157378,7.00627863434417,7.738199606729296,11.065083459483589,21.164039913210274,15.749397216843258,4.660003662109361,4.008754824248641,-7.598000335693371,-15.710605693939328,0.5146050225526011,-11.65430301481635,-3.541697656570392,14.490597413085936,7.508004158384105,-32.971709645334165,4.056302679122983,4,6.309997558593778,1.4210854715202004e-14,11.979995727539062,17.400001525878906,-8.099998474121094,1,-0.04442621449955175,4.225844162236564,125.72000122070312,3.042545938575417,126.6999969482422,-1.237037078899342,125.66000366210938,-0.04442621449955175
6513,2022-04-06,118.0,121.73999786376952,116.76000213623048,121.0199966430664,2246397.0,-0.032786885245901676,1.2331823990174173,1.2479334413639602,25.69076124910471,49.4237206484825,10.022248725117095,11.565640930149641,14.626483381948333,24.907603467413765,15.108824632250878,5.239997863769517,2.8164867866232868,-11.112000274658214,-20.724284596984205,-1.4997159523322239,-15.91814243582121,-6.305858113495219,17.256149424726573,8.299854714625205,-26.509914926232987,4.806142161162993,4,8.159999847412138,4.000000000000014,15.40999984741211,21.210002899169922,-4.400001525878906,2,-0.012033882787672145,-1.0558151913557317,122.0,4.225844162236564,125.72000122070312,3.042545938575417,126.6999969482422,-0.012033882787672145
6514,2022-04-07,115.95999908447266,118.0,115.54000091552734,117.9800033569336,2195972.0,-0.017288143351926633,1.388351456253148,0.6688763304087288,20.949061170967312,44.37065537537051,10.999096084296994,13.74984085262264,16.218992486297793,26.62017819497953,14.48288988304533,2.4599990844726562,1.6608813912995686,-12.79600105285644,-23.778632844824983,-1.813369260887896,-18.287316948840697,-7.304685156872168,17.4465356114043,3.6649057809644594,-23.815674185775336,5.491315895984271,4,9.590000152587905,6.040000915527358,14.794998168945312,21.54000473022461,0.5400009155273438,3,-0.036736824507278554,1.2331823990174173,118.0,-1.0558151913557317,122.0,4.225844162236564,125.72000122070312,-0.036736824507278554
6515,2022-04-08,118.0999984741211,118.95999908447266,116.87999725341795,118.0999984741211,1593694.0,0.01845463441310935,1.418605063785258,-0.0,27.800813455780613,40.156005921038854,8.099249215094744,11.4751743103551,13.716775981223464,24.143669974295335,14.190228105124481,3.0,0.6238751910201756,-10.197001647949207,-22.162694944136746,1.7686916482383168,-16.179848296042962,-4.214154999855438,13.162552168113905,22.939054378597188,-0.1254496139404786,5.982846648093765,4,7.450000762939467,3.9000015258789205,12.305000305175781,19.400005340576172,-4.479995727539048,4,-0.028619790830552994,1.388351456253148,115.95999908447266,1.2331823990174173,118.0,-1.0558151913557317,122.0,-0.028619790830552994
6516,2022-04-11,116.1999969482422,118.58000183105469,116.05999755859376,116.77999877929688,1590609.0,-0.016088074093372984,-4.8604708929935425,-100.0,26.06981241821815,36.473463792581164,8.896875851520562,13.022112443914793,15.175367401721232,25.69110138015141,14.309965647934241,2.5200042724609233,-0.9594743741550502,-11.449002838134746,-24.566201257356354,1.6681955810868772,-18.00760204774555,-4.890403628523941,13.175847726787865,6.639797491050574,-14.062245484177998,6.55859920961081,4,8.360004425048828,5.8000030517578125,11.284999847412095,19.280006408691392,-3.7399978637695455,0,0.005163563849169828,1.418605063785258,118.0999984741211,1.388351456253148,115.95999908447266,1.2331823990174173,118.0,0.005163563849169828
6517,2022-04-12,116.63999938964844,117.23999786376952,113.44000244140624,114.63999938964844,1916039.0,0.0037865959807401595,1.374999403953005,-3.4482649759281054,28.73222312366812,33.050576375019695,6.3288199000478045,12.289127360710722,14.255794683927093,24.891759866674988,14.189380335084422,3.7999954223632812,-2.365171109325985,-10.42300033569336,-24.42385665827635,3.5778559868896167,-17.423428496984855,-3.4225721744018642,11.075544034241304,38.55420136281301,16.862296637864798,7.000428161291488,4,5.930000305175781,8.09000015258789,7.304996490478516,15.300003051757812,-1.55999755859375,1,-0.02349106548445934,-4.8604708929935425,116.1999969482422,1.418605063785258,118.0999984741211,1.388351456253148,115.95999908447266,-0.02349106548445934
6518,2022-04-13,116.27999877929688,116.63999938964844,114.66000366210938,115.31999969482422,1560221.0,-0.003086425002017945,1.3571373427005327,0.4799995422363281,29.18170817695062,30.983737457861224,5.067764952437514,11.67572328918024,14.13569394695736,24.875183571166758,15.126377539228034,1.9799957275390625,-3.890687077010952,-9.78500061035156,-23.87680095497555,4.306799734272431,-16.830900782663548,-2.7391004380395714,9.43696890704517,51.449240308106226,27.19809654491805,7.045900172311995,4,3.94000244140625,9.480003356933594,6.424999237060547,15.660003662109375,0.4199981689453267,2,-0.0204678128517638,1.374999403953005,116.63999938964844,-4.8604708929935425,116.1999969482422,1.418605063785258,118.0999984741211,-0.0204678128517638
6519,2022-04-14,117.0,117.31999969482422,115.08000183105469,117.3000030517578,1954861.0,0.006191961027362192,12.17659994614487,-0.31250347694091296,32.340154482209954,29.404353272435586,3.341557822456764,10.091700959397087,13.053339415954952,23.820164406393417,16.280588721635475,2.2399978637695312,-5.498072539714784,-8.187999725341797,-22.242147640425827,5.866148189742233,-15.215073682883826,-1.1609257677997817,6.998192552051037,64.49274861544382,37.08922272598157,7.027073957542015,4,3.0699996948242188,8.760002136230469,5.704998016357422,14.94000244140625,-2.8000030517577983,3,-0.02905984210152912,1.3571373427005327,116.27999877929688,1.374999403953005,116.63999938964844,-4.8604708929935425,116.1999969482422,-0.02905984210152912
6520,2022-04-19,117.12000274658205,117.62000274658205,114.9000015258789,116.05999755859376,1296302.0,0.0010256645007011844,1.640771233551488,-3.533314683892136,30.83757988532193,27.68396547960846,1.9218244990193796,8.939938807009312,12.693214141320809,23.384794268277503,17.438560874173266,2.720001220703139,-6.924695865432881,-7.121997451782207,-20.637245048443518,6.393250144879104,-13.879621250112862,-0.36437365345155115,5.400043189978717,71.59534517819274,42.06678369131448,6.757623798330656,4,2.3400001525878764,8.639999389648423,5.084995269775376,14.819999694824205,-2.9200057983398438,1,-0.005293739173858891,12.17659994614487,117.0,1.3571373427005327,116.27999877929688,1.374999403953005,116.63999938964844,-0.005293739173858891
6521,2022-04-20,119.76000213623048,120.72000122070312,115.9800033569336,116.73999786376952,1666290.0,0.022540977866613687,-1.0881078737484582,2.8490466902265323,24.56746747145776,27.35217571485324,-1.8467098243397828,5.534636652324991,9.749841463767453,20.415391168550727,18.352904223856008,4.739997863769531,-7.526194630830602,-3.815998077392564,-16.79980193792393,9.167805783138803,-10.307900007658262,2.6759038528731196,1.4888377110086424,86.81319717796217,61.84533917547029,6.491901930265684,4,-2.1700019836426065,5.999999999999986,2.994995117187486,12.180000305175767,-1.2400054931640767,2,-0.05126919906584515,1.640771233551488,117.12000274658205,12.17659994614487,117.0,1.3571373427005327,116.27999877929688,-0.05126919906584515
6522,2022-04-21,119.76000213623048,119.76000213623048,119.76000213623048,119.76000213623048,0.0,0.0,1.0,0.0,29.02697767731408,27.722866429098726,-2.456159965440065,4.7180145843556005,9.40797535475535,20.215809248819667,19.31665982431116,0.0,-8.223629501981975,-3.143998336791981,-15.4014118007279,9.113415127143938,-9.272705068759947,2.9847083951759856,0.959999084472642,84.15842456716412,57.69125800737916,6.12870673196796,4,-2.6800003051757955,5.999999999999986,3.6149940490722514,12.180000305175767,-1.2400054931640767,3,-0.060955268215959646,-1.0881078737484582,119.76000213623048,1.640771233551488,117.12000274658205,12.17659994614487,117.0,-0.060955268215959646
6523,2022-04-22,118.23999786376952,121.6999969482422,118.23999786376952,120.73999786376952,1660535.0,-0.012692086216998577,-1.7679992675781477,-100.0,32.839951767552634,29.044076495385983,-1.0041264735462647,5.5158580059334525,10.511111318954633,21.536224443613165,19.745992592821676,3.4599990844726847,-8.951864464119694,-4.026002502441415,-15.829005752688559,7.7770007478057295,-9.927504127564973,1.8754991226821573,-4.799995422363281,49.11762626936911,18.50517307846055,5.90150162512357,4,-0.6699981689452983,7.520004272460952,5.134998321533217,13.700004577636733,0.2799987792968892,4,-0.026725271395519057,1.0,119.76000213623048,-1.0881078737484582,119.76000213623048,1.640771233551488,117.12000274658205,-0.026725271395519057
6524,2022-04-25,115.9800033569336,117.6999969482422,114.77999877929688,115.87999725341795,1730463.0,-0.019113621005303005,-1.5391254735194142,-0.04000244140625568,26.532417405304827,28.903143600888672,1.4069610350958328,7.02223831208164,12.109190371049266,23.633834075557957,20.39994138868145,3.459999084472642,-8.792099864644442,-5.578997421264646,-17.091537620165013,5.933542777635736,-11.335267520714837,0.17727267818554537,-2.3748010253906386,17.34111120176222,-14.58046878289338,5.756270099450191,4,1.589996337890625,9.779998779296875,8.399993896484375,15.959999084472656,6.459999084472642,0,0.006207911454294335,-1.7679992675781477,118.23999786376952,1.0,119.76000213623048,-1.0881078737484582,119.76000213623048,0.006207911454294335
6525,2022-04-26,113.0199966430664,117.68000030517578,112.77999877929688,117.1999969482422,2018371.0,-0.025521698811799776,-1.1030067371212928,-41.797451937742146,24.415799907107115,28.719364432987447,3.990201270862201,9.246587391972326,14.463689380295094,26.30497638647313,20.903998359547,4.900001525878906,-8.27286599925327,-7.771003723144531,-19.41619939542474,3.874191949135664,-13.593601559284636,-1.9484058870044265,8.680000305175795,2.6905595631743036,-29.629574810407007,5.822597836140099,4,4.220001220703125,11.510002136230469,11.775001525878906,18.920005798339844,9.560005187988281,1,0.010440632987297027,-1.5391254735194142,115.9800033569336,-1.7679992675781477,118.23999786376952,1.0,119.76000213623048,0.010440632987297027
6526,2022-04-27,113.0199966430664,113.0199966430664,113.0199966430664,113.0199966430664,0.0,0.0,1.0,-0.0,28.720385041912834,28.718049090570194,3.9020199141977656,8.403102292048345,13.908239064135714,26.016692167259805,21.68890416486767,0.0,-7.36199736862892,-6.962003707885742,-18.393611970867397,4.469604555095913,-12.67780783937657,-1.2461995763949147,8.501600341796888,2.6905595631743036,-31.414524249165225,5.715804131490824,4,4.220001220703125,11.459999084472642,12.070001602172852,17.910003662109375,9.560005187988281,2,0.010440632987297027,-1.1030067371212928,113.0199966430664,-1.5391254735194142,115.9800033569336,-1.7679992675781477,118.23999786376952,0.010440632987297027
6527,2022-04-28,116.26000213623048,117.6999969482422,114.63999938964844,115.73999786376952,1693228.0,0.0286675419341631,-1.2499971950768092,100.0,45.7227231586414,30.55593964409139,0.6732418005112919,3.9312442075609937,10.0132525239339,22.524434973752236,22.71902280369243,4.6800003051757955,-6.826063010799771,-2.811997985839824,-12.084668805952091,6.460672834272444,-7.448333395895958,1.82433742421631,5.086762884521477,39.01349855708629,1.576305500727834,4.636335410056137,4,0.9799957275390483,7.909996032714844,10.704996109008775,13.759994506835923,7.759994506835923,3,0.01943914042069017,1.0,113.0199966430664,-1.1030067371212928,113.0199966430664,-1.5391254735194142,115.9800033569336,0.01943914042069017
6528,2022-04-29,117.77999877929688,118.8000030517578,116.76000213623048,117.0999984741211,1759425.0,0.013074115045046186,-2.0000168296336396,1.3076821502977658,54.59131766318982,33.02829110864471,-0.6834788148761675,1.5254507414110492,7.870157669120573,20.713756362436214,23.532091948797227,2.5400009155273153,-5.959819696902471,-0.6800010681152315,-8.39514135098068,7.035139214750217,-4.537571209547963,3.1775690733174997,3.3954309166259833,83.0564194592514,39.639246567948064,3.857570141432725,4,-0.5400009155273438,6.389999389648452,9.96500015258789,11.849998474121094,8.05999755859375,4,0.006282882250289168,-1.2499971950768092,116.26000213623048,1.0,113.0199966430664,-1.1030067371212928,113.0199966430664,0.006282882250289168
6529,2022-05-02,115.12000274658205,116.9000015258789,114.37999725341795,116.1999969482422,1628285.0,-0.022584446088331878,1.0322587591791377,-1.5882260543706312,42.674547619172685,34.34350974573924,1.879437873626685,3.5366557028444134,9.961302232159525,23.06465161898352,23.970511161561777,3.4000015258789205,-5.321770191459223,-2.8129970550536996,-9.869118626722795,4.243124516615396,-6.34105784088824,0.715063730780841,5.887518331008295,38.870470208629904,-6.84222290346321,3.528060785834545,5,2.119995117187486,9.049995422363281,12.914997100830064,14.509994506835923,9.879997253417955,0,0.02953434516474851,-2.0000168296336396,117.77999877929688,-1.2499971950768092,116.26000213623048,1.0,113.0199966430664,0.02953434516474851
6530,2022-05-03,114.55999755859376,116.66000366210938,113.04000091552734,115.23999786376952,1947417.0,-0.00486453417848709,1.0568127878623679,0.6296332925958891,45.684215598485366,36.689815093186745,2.277635347801123,3.310247901450481,10.03609210497335,23.27307566378464,24.43720198261716,3.6200027465820312,-4.678735839856174,-2.7660022735595504,-8.635548497681668,3.1035439505625675,-5.7007753856206165,0.16877083850151564,6.282973073030703,26.643584913879327,-23.019673660936167,2.9347731120610594,5,2.680000305175767,9.610000610351562,13.505004882812486,15.069999694824205,9.60000610351561,1,0.06878496028932002,1.0322587591791377,115.12000274658205,-2.0000168296336396,117.77999877929688,-1.2499971950768092,116.26000213623048,0.06878496028932002
6531,2022-05-04,115.77999877929688,116.9000015258789,113.77999877929688,114.5,1533708.0,0.01064945222331315,-1.2941186370317181,-1.8823503012488305,47.82608695652174,38.77860501309871,0.4846672129808809,1.3780372457631813,8.424024486324498,21.714279201766516,24.683450583020207,3.1200027465820312,-4.192506929315684,-1.0490009307861357,-5.417202986165677,3.3192011245934054,-3.2331019584759133,1.135100096903642,4.90171241528104,47.569389714891344,-3.354546090650821,2.1841010276897737,5,1.4599990844726562,8.389999389648452,11.34000015258789,13.599998474121094,5.900001525878906,2,0.05873210505659254,1.0568127878623679,114.55999755859376,1.0322587591791377,115.12000274658205,-2.0000168296336396,117.77999877929688,0.05873210505659254
6532,2022-05-05,116.58000183105469,120.18000030517578,115.94000244140624,118.5,1760697.0,0.006909682675699358,-1.6500011920940176,-1.5,50.74184670438346,40.767704450524356,-0.9094999069996845,0.15933091736442861,7.282814256137087,20.576374203653984,24.352346169243052,4.400001525878906,-3.6353200704397324,0.02200202941894247,-3.6050769931795372,3.649081052017422,-1.7915374818802974,1.8355415407181823,3.9436751152176015,49.579848993539585,-1.2248613626948668,1.8135395112992392,5,-0.10000228881835938,7.589996337890639,10.819997787475586,11.479995727539062,-1.4800033569335938,3,0.0514668031031178,-1.2941186370317181,115.77999877929688,1.0568127878623679,114.55999755859376,1.0322587591791377,115.12000274658205,0.0514668031031178
6533,2022-05-06,116.58000183105469,116.58000183105469,116.58000183105469,116.58000183105469,0.0,0.0,1.0,-0.0,48.92308246077908,43.25555612335483,-1.3071991548998625,0.05006025866106256,6.950691085384676,20.24270597316979,23.476075033084268,0.0,-3.1050513485268993,0.09300193786620525,-3.4702575220591854,3.656261397791596,-1.688627792096483,1.8746316678288935,3.7888015518780946,49.579848993539585,0.4856569810517257,1.781629729962695,5,-0.10000228881835938,6.599998474121108,10.769998550415039,11.009994506835938,-4.980003356933594,4,0.0638187913463375,-1.6500011920940176,116.58000183105469,-1.2941186370317181,115.77999877929688,1.0568127878623679,114.55999755859376,0.0638187913463375
6534,2022-05-09,111.6999969482422,114.87999725341795,111.63999938964844,113.5999984741211,1493160.0,-0.04185970840766062,-2.2079240080826255,-100.0,38.82934478140039,44.85706110938742,3.2428617297642717,4.842848056040239,11.67228992704186,24.809011575325215,22.731065672628688,4.94000244140625,-2.9836689165290693,-4.574002838134746,-8.729916109899776,-0.4180895663697157,-6.651959474017261,-2.4960462022522307,8.517030342617858,0.7025474492008221,-43.66396652343164,2.077956635882515,5,4.210002899169908,9.970001220703125,15.200002670288072,15.889999389648423,-2.4799957275390767,0,0.12658907588153645,1.0,116.58000183105469,-1.6500011920940176,116.58000183105469,-1.2941186370317181,115.77999877929688,0.12658907588153645
6535,2022-05-10,114.72000122070312,116.95999908447266,113.22000122070312,113.72000122070312,1684129.0,0.02703674444915416,-2.7399978637695312,-0.5263153667928901,39.7727346617261,46.08509995603334,0.5468722440991627,1.640762170226708,8.347108225105018,21.469885354181827,21.985521606557036,5.2600021362304545,-2.87601232663863,-1.3849987030029354,-5.50298474869318,2.7329873426873093,-3.443991725848065,0.673994319842194,5.153944954108468,36.065591345015655,-2.8105970597568373,2.058993022845125,5,1.1899986267089844,4.599998474121094,11.739997863769531,12.8699951171875,-5.739997863769531,1,0.08960947236672179,-2.2079240080826255,111.6999969482422,1.0,116.58000183105469,-1.6500011920940176,116.58000183105469,0.08960947236672179
6536,2022-05-11,116.8000030517578,116.8000030517578,113.18000030517578,115.16000366210938,2070082.0,0.018131117581258405,3.4146391388085706,1.6399993896484233,44.46108455514411,45.94491788897808,-1.0510800375964493,-0.41316723171887304,6.07845462993744,19.05662416142691,21.099780705604104,3.620002746582017,-2.3440158803283424,0.6650028228759624,-3.464623071776927,4.794628717528852,-1.3998101244504824,2.729815770202407,2.7445852516472655,60.42158207181798,26.146660440882442,2.0648129473264425,5,-0.8900032043456889,2.369995117187514,9.364995956420913,10.789993286132827,-14.5,2,0.06301370220932379,-2.7399978637695312,114.72000122070312,-2.2079240080826255,111.6999969482422,1.0,116.58000183105469,0.06301370220932379
6537,2022-05-12,113.9000015258789,115.12000274658205,108.13999938964844,111.0,3124220.0,-0.024828779538591306,1.6142315248062207,1.7682942714390872,42.277592458145605,44.57672619952872,1.6527551468212494,2.3937650805255544,8.952091788284307,21.636650753118516,20.14646663239821,8.66000366210936,-1.5053426987240925,-2.097998809814456,-6.337423132125664,2.1414255124967525,-4.21771097097006,0.021713351341148268,5.328403220975886,65.30614892890044,31.5493039374048,2.119712161155604,5,0.2599983215332031,2.9099998474121094,11.854997634887695,13.689994812011719,-10.27999877929686,3,0.06830551953530217,3.4146391388085706,116.8000030517578,-2.7399978637695312,114.72000122070312,-2.2079240080826255,111.6999969482422,0.06830551953530217
6538,2022-05-13,113.9000015258789,113.9000015258789,113.9000015258789,113.9000015258789,0.0,0.0,1.0,0.0,45.9752328380137,44.94346900162218,1.1672464278910724,2.3255517293031858,8.81750906023828,21.364841608579525,19.141634282096014,0.0,-0.854485857883958,-1.9789989471435518,-6.317547572137926,2.359549677850822,-4.148273259640746,0.1902753653536422,4.663098899543499,65.30614892890044,28.255332057153993,2.169274312497188,5,0.2599983215332031,1.0399971008300781,11.254997253417997,13.689994812011719,-10.360000610351562,4,0.01053553057213552,1.6142315248062207,113.9000015258789,3.4146391388085706,116.8000030517578,-2.7399978637695312,114.72000122070312,0.01053553057213552
6539,2022-05-16,113.5999984741211,116.91999816894531,112.0199966430664,115.9800033569336,1660354.0,-0.00263391613466879,1.3004731663460884,-100.0,51.251081213803204,45.562009625546374,1.373388843809181,2.4851920134597947,9.046947195801991,21.358193823812144,17.99517673848493,4.900001525878906,-0.8876371555067095,-2.109001922607419,-6.528301211362475,2.310297366147637,-4.31865156698494,0.10064772177010184,4.337715889154879,61.904753666564304,19.660447722627936,2.209649644377525,5,0.5600013732910156,1.3199996948242188,10.48000144958499,13.989997863769531,-10.459999084472656,0,-0.01760563403929638,1.0,113.9000015258789,1.6142315248062207,113.9000015258789,3.4146391388085706,116.8000030517578,-0.01760563403929638
6540,2022-05-17,116.5,117.41999816894531,114.26000213623048,114.9000015258789,1146696.0,0.025528182789012588,-1.1944437821699938,-0.6722668872134174,56.67177925327374,46.544864325185486,-1.3661486321755802,-0.4886958407256543,6.379422715544251,18.14836651028554,16.822998436756876,3.8199996948242188,-1.204545726416839,0.8219997406005888,-3.564198998215275,5.208198479416453,-1.3710996288073432,3.0150991100085207,-8.360000610351562,90.08622532367382,41.069016593430476,2.1930993694079306,5,-2.3400001525878906,-1.5800018310546875,7.274999618530288,11.089996337890625,-14.959999084472656,1,-0.0624892599081277,1.3004731663460884,113.5999984741211,1.0,113.9000015258789,1.6142315248062207,113.9000015258789,-0.0624892599081277
6541,2022-05-18,113.62000274658205,117.0,113.13999938964844,116.68000030517578,1429390.0,-0.024721006467106954,1.086488537340762,-1.9125002980234993,44.867811628827205,45.89219376123479,1.313343746208588,2.0108184729723746,9.445171210838808,20.65745024699605,16.435940756589613,3.8600006103515625,-1.108476584033923,-1.7509975433349467,-5.779100057394416,2.2771049707245226,-3.7650488003646814,0.2630537136947879,-5.294403381347664,59.05176807953002,8.406912449203546,2.014051257029737,5,-0.8400039672851705,1.299995422363267,10.154996871948242,13.96999359130858,-14.360000610351562,2,-0.04083787429575669,-1.1944437821699938,116.5,1.3004731663460884,113.5999984741211,1.0,113.9000015258789,-0.04083787429575669
6542,2022-05-19,112.45999908447266,112.45999908447266,109.73999786376952,112.0999984741211,1616561.0,-0.010209502148109117,14.11109227313194,-0.11764735214919772,39.5110513301939,44.846412524503116,2.0422272265085297,2.7361677994634306,10.725827295499386,21.426768464917416,16.235282565441217,3.8800048828125284,-1.0824431898464155,-2.5460010528564396,-6.205674188571109,1.1136720828582298,-4.3758376207137815,-0.7161644849990978,-3.9525117431640524,35.41668115390626,-10.668629814773261,1.8298365678573367,5,0.31999969482421875,2.4599990844726562,10.820001602172866,15.129997253417969,-9.83999633789061,3,-0.09034319860774076,1.086488537340762,113.62000274658205,-1.1944437821699938,116.5,1.3004731663460884,113.5999984741211,-0.09034319860774076
6543,2022-05-20,115.08000183105469,117.31999969482422,113.5199966430664,113.8000030517578,2287389.0,0.023297196940345488,-3.130412067635815,3.55554613656597,49.921009344791855,46.07881969821327,-0.9084610293630959,-0.13988420596584206,7.865461788695228,18.39509543787358,16.10394558344912,4.8600006103515625,-1.1381421159009335,0.23200149536133097,-3.0977745883385808,3.5617775790612427,-1.4328865464886178,1.8968895372112797,-6.394264273193343,69.53129889443328,21.602529271837497,1.6648880418499534,5,-2.3000030517578125,-0.160003662109375,8.569997787475586,12.509994506835938,-10.94000244140625,4,-0.09958288931292081,14.11109227313194,112.45999908447266,1.086488537340762,113.62000274658205,-1.1944437821699938,116.5,-0.09958288931292081
6544,2022-05-23,116.6999969482422,118.33999633789062,115.1999969482422,117.0999984741211,1164106.0,0.014077121058494457,1.1805572112417018,-0.3125014901175259,54.05609885466623,47.665860164095506,-1.9496450641522074,-1.7952151452142715,6.168556570882885,16.385276845915186,15.312744402985418,3.2599945068359375,-1.2980171720156761,1.8159969329834098,-1.5802155927645032,5.212209458731323,0.1178906701094462,3.5141031958573734,-7.839574178159182,80.93023627174509,29.056999007446457,1.698106262873959,5,-3.4599990844726705,-1.7799987792968892,6.290004730224595,10.889999389648423,-12.559997558593764,0,-0.11276774958744407,-3.130412067635815,115.08000183105469,14.11109227313194,112.45999908447266,1.086488537340762,113.62000274658205,-0.11276774958744407
6545,2022-05-24,114.1999969482422,116.33999633789062,113.95999908447266,115.4000015258789,1276077.0,-0.02142245128857012,-1.8333295489121302,3.000000000000071,47.143888737796715,47.96394951772358,0.5239322859052322,0.8408299891013229,8.425611361934713,18.462588091801635,14.253683254242649,2.7399978637695455,-1.492513721423606,-0.7430030822753793,-4.042491537311562,2.556485372760804,-2.392747309793478,0.9067411452427194,-4.9603912354468775,51.860463672099456,-0.5341647747787874,1.6497442275180927,5,-0.9599990844726705,0.7200012207031108,8.715003967285142,13.389999389648423,-12.799995422363295,1,-0.09684761693650823,1.1805572112417018,116.6999969482422,-3.130412067635815,115.08000183105469,14.11109227313194,112.45999908447266,-0.09684761693650823
6546,2022-05-25,114.1999969482422,114.1999969482422,114.1999969482422,114.1999969482422,0.0,0.0,1.0,-0.0,45.569613781302955,48.32972966474106,0.13000774602043919,0.9842271715238695,8.117049699985003,18.0190021468632,13.137389125041121,0.0,-1.0043975313100333,-0.8020030975341683,-3.9972612890445447,2.393255093976208,-2.3996321932893494,0.7956259982210128,-4.5963756104430615,51.860463672099456,-0.8534415633471895,1.597629095755187,5,-0.15999984741212359,0.7200012207031108,8.410005569457994,13.389999389648423,-17.110000610351577,2,-0.11085811183035876,-1.8333295489121302,114.1999969482422,1.1805572112417018,116.6999969482422,-3.130412067635815,115.08000183105469,-0.11085811183035876
6547,2022-05-26,118.5199966430664,118.87999725341795,115.0199966430664,115.1999969482422,1464625.0,0.03782836961705094,-1.0978262447003624,100.0,53.110958697297434,49.122588093550355,-3.873016281941446,-3.32842844872215,3.5581156793197124,13.248889618354212,12.966600574407995,4.680000305175753,-0.6308459051397506,3.404996871948242,-0.12037904275564415,6.9303727866521285,1.642308914596299,5.167684829300185,-8.566920305263608,93.28357146720666,38.51371453644414,1.7626879573519438,5,-4.2099990844726705,-3.5999984741210938,3.1550045013427734,9.069999694824219,-22.519996643066406,3,-0.16250417695200514,1.0,114.1999969482422,-1.8333295489121302,114.1999969482422,1.1805572112417018,116.6999969482422,-0.16250417695200514
6548,2022-05-27,118.5199966430664,118.5199966430664,118.5199966430664,118.5199966430664,0.0,0.0,1.0,0.0,62.965773621741725,50.42422058332131,-3.5187899298956467,-3.4468699606004805,3.0602200696038437,12.75365045608865,13.031505663157422,0.0,-0.5303524036658729,3.367996978759763,-0.28825108397921895,7.0242450414987445,1.5398729473902648,5.196121010129261,-8.031305050326694,92.68291170058053,29.79027283438969,1.8281240313694938,5,-4.2099990844726705,-3.5999984741210938,2.900005340576172,9.069999694824219,-21.199996948242188,4,-0.13415452536982952,-1.0978262447003624,118.5199966430664,1.0,114.1999969482422,-1.8333295489121302,114.1999969482422,-0.13415452536982952
6549,2022-05-30,118.5199966430664,118.5199966430664,118.5199966430664,118.5199966430664,0.0,0.0,1.0,0.0,58.161499949039076,50.589745105073014,-3.0703775185486393,-3.3508927192150253,2.6068637903896956,12.314058741907786,12.671733106780062,0.0,-0.11160247446656513,3.1979972839355497,-0.7560304807548306,7.15202504862593,1.2209834015903596,5.17501116628074,-7.527826710686,92.68291170058053,25.306405855074416,1.9770138823451886,5,-4.2099990844726705,-4.359996795654297,3.1450042724609375,9.069999694824219,-24.77999877929689,0,-0.12132971364085188,1.0,118.5199966430664,-1.0978262447003624,118.5199966430664,1.0,114.1999969482422,-0.12132971364085188
6550,2022-05-31,122.44000244140624,124.72000122070312,122.13999938964844,124.58000183105469,2383027.0,0.03307463642734709,1.132234531548516,-100.0,61.22610879779381,52.40733367940263,-6.7712541885408655,-7.00966857218549,-1.7786515833338257,8.004727347410565,12.470663260728347,6.200004577636719,0.29940421739783574,6.724002838134751,1.6717768312650918,11.776228845004411,4.197889834699922,9.250115841569581,-10.974562869763574,78.32701660335417,9.654746981146133,2.5261130034348294,5,-5.210002899169908,-6.0100021362304545,-0.775001525878892,5.149993896484389,-26.389999389648438,1,-0.1494609824147568,1.0,118.5199966430664,1.0,118.5199966430664,-1.0978262447003624,118.5199966430664,-0.1494609824147568
6551,2022-06-01,122.58000183105469,124.0,121.73999786376952,123.58000183105469,1501084.0,0.0011434121762243787,1.4565289502927525,0.4672898529023763,69.40965363721696,55.72940060240519,-6.153750236709385,-6.9715428816850675,-2.296707571268911,7.540603317919931,12.284080935399952,2.260002136230483,0.6153628118907477,6.5240020751953125,0.611622202960902,12.436381947429723,3.5678121390781,9.480192011312525,-10.054197327487188,77.93816103363302,8.474924378978173,2.9561899361172084,6,-3.460002899169922,-6.150001525878906,-1.6950035095214844,5.0099945068359375,-24.87000274658203,2,-0.17278511983028866,1.132234531548516,122.44000244140624,1.0,118.5199966430664,1.0,118.5199966430664,-0.17278511983028866
6552,2022-06-02,122.58000183105469,122.58000183105469,122.58000183105469,122.58000183105469,0.0,0.0,1.0,-0.0,69.40965363721696,57.89480552378576,-5.104004094972609,-6.850203926866655,-2.686427270759694,7.174547630045879,12.863959091652552,0.0,0.5624377871890403,6.224002075195315,-0.369936843985343,12.817940994375974,2.927032615604986,9.520971534785645,-9.07866159011634,65.48390629633776,-4.319069906891926,3.296969459590331,6,-3.240001678466797,-6.150001525878906,-1.7200050354003906,2.8699951171875,-22.740005493164062,3,-0.20794587300052048,1.4565289502927525,122.58000183105469,1.132234531548516,122.44000244140624,1.0,118.5199966430664,-0.20794587300052048
6553,2022-06-03,124.0199966430664,126.0,123.91999816894531,126.0,815594.0,0.011747387750869809,1.101008388466533,-100.0,72.17020887009642,59.90748441438912,-5.746840698624567,-8.120580465031892,-4.436520764665289,5.342497463791034,13.681703635748338,3.4199981689453125,1.1762293226069005,7.291997146606448,-0.1412020647446326,14.725196357957529,3.575397540930908,11.008596752281989,-9.621163523746873,73.5293787656094,2.6146673192950374,3.716599605675542,6,-4.039997100830078,-6.9499969482421875,-3.3149986267089844,1.4300003051757812,-27.219993591308608,4,-0.2259312804507556,1.0,122.58000183105469,1.4565289502927525,122.58000183105469,1.132234531548516,122.44000244140624,-0.2259312804507556
6554,2022-06-06,125.83999633789062,126.23999786376952,124.66000366210938,125.31999969482422,883888.0,0.014675050347422891,1.3939311620380035,-0.2626241219468024,70.82960994802347,62.53923121552541,-6.854846646326195,-9.303949897735848,-6.523494621001987,3.1485417673435165,13.64138595867243,2.220001220703111,2.16628103654557,8.404996871948242,0.3238317966748383,16.486161947221646,4.364414334311547,12.445579409584937,-10.281046530503048,91.11107720269129,21.68696524956863,4.0405825376367,6,-5.619998931884766,-8.64999771118164,-5.134998321533203,-0.3899993896484375,-29.039993286132827,0,-0.22663697928350135,1.101008388466533,124.0199966430664,1.0,122.58000183105469,1.4565289502927525,122.58000183105469,-0.22663697928350135
6555,2022-06-07,125.0,125.6999969482422,123.77999877929688,125.13999938964844,1088317.0,-0.006675114131719839,2.0476294277928693,-0.26923133353874146,77.91952597419852,66.13366590362493,-4.829651129418835,-8.067962380154114,-5.90964403644324,3.695955799746031,14.001724595430273,2.05999755859375,2.6914906726807004,7.051000595092773,-1.5912936481733908,15.693294838358938,2.729853473459684,11.372147716725863,-8.159324425846592,72.44449191623296,1.6377781184400675,4.321147121633083,6,-4.370002746582031,-7.810001373291016,-4.295001983642578,0.4499969482421875,-28.889999389648438,1,-0.25008001708984384,1.3939311620380035,125.83999633789062,1.101008388466533,124.0199966430664,1.0,122.58000183105469,-0.25008001708984384
6556,2022-06-08,124.16000366210938,125.66000366210938,122.87999725341795,125.41999816894531,1011625.0,-0.006719970703125022,2.1953995773153547,9.0,79.16253851305841,69.02828588315393,-2.713615965985298,-7.007584109486999,-5.336651757768635,4.233279549994393,14.286836735636768,2.7800064086914205,2.991836097873474,5.84300422668457,-3.210309645255805,14.896318098624945,1.3163472907143898,10.36966116265475,-6.191409413202038,43.16949572982759,-30.787230440838343,4.526656935970186,6,-1.7800064086914062,-6.970005035400391,-3.455005645751953,0.529998779296875,-28.300003051757812,2,-0.22640141576389194,2.0476294277928693,125.0,1.3939311620380035,125.83999633789062,1.101008388466533,124.0199966430664,-0.22640141576389194
6557,2022-06-09,121.68000030517578,124.44000244140624,121.31999969482422,122.9800033569336,1409253.0,-0.019974253252139973,-2.0891050965758304,1.0317529518619437,66.56626909791176,69.42834093606172,0.2925363253216773,-4.126400509604451,-3.3275471408369555,6.447404637060856,13.577462030866903,3.120002746582017,3.7078327133597355,2.974000930786133,-5.947827092545978,11.895828954118244,-1.4869130808799156,7.434914942452181,-2.7188376224849833,7.317088299419752,-64.4234857439068,4.460914011666055,6,0.6999969482421875,-4.490001678466797,-0.9750022888183594,1.1199951171874858,-21.580001831054688,3,-0.19699211999166588,2.1953995773153547,124.16000366210938,2.0476294277928693,125.0,1.3939311620380035,125.83999633789062,-0.19699211999166588
6558,2022-06-10,115.0999984741211,121.22000122070312,115.05999755859376,120.8000030517578,2280235.0,-0.054076280527218246,-1.1314867931103267,4.384608612979319,46.78456862791393,68.16423745593669,7.08104098162876,2.68581469133008,2.8385232905105084,12.692783877044349,12.572961063596214,6.620002746582017,4.381813182196311,-3.6660007476806697,-12.467064679886164,5.1350631845248245,-8.066532713783417,0.7345312184220774,11.139999389648423,0.3577899323384742,-67.31962326804411,4.400531966102748,6,5.549999237060547,2.0900001525878906,5.225000381469727,7.0,-13.900001525878892,4,-0.13258038521748117,-2.0891050965758304,121.68000030517578,2.1953995773153547,124.16000366210938,2.0476294277928693,125.0,-0.13258038521748117
6559,2022-06-13,111.5999984741211,113.66000366210938,111.0199966430664,112.0199966430664,2006670.0,-0.03040834097653733,-2.3417771639931626,0.07368383011359776,44.976818489078994,66.35876075496837,10.61219657946441,6.354073872049938,6.015944571904853,15.793535940335886,12.516431174768893,4.0800018310546875,4.409395600848086,-7.066000747680661,-16.154952434089168,2.0229509387278455,-11.610476590884915,-2.521524904476408,14.416399383544913,3.9509660694638646,-63.012062662914495,4.544475843204253,6,7.029998779296875,5.590000152587891,8.230001449584961,10.40000152587892,-5.819999694824219,0,-0.1326164482501786,-1.1314867931103267,115.0999984741211,-2.0891050965758304,121.68000030517578,2.1953995773153547,124.16000366210938,-0.1326164482501786
6560,2022-06-14,109.22000122070312,112.81999969482422,109.22000122070312,112.41999816894531,1853503.0,-0.02132614055518889,-1.2500011920940324,7.619073569482289,41.18896550681487,63.223128740479254,12.203004687191935,8.601722332132269,8.005529234807199,17.794394093499903,12.68185502812193,3.5999984741210938,4.064762290405426,-9.081998062133792,-19.07439896004206,0.9104028357744625,-14.078198511087919,-4.085797613179665,16.196540588378895,0.0,-66.02831246428205,4.99620044895413,6,8.509998321533203,7.969997406005859,9.569997787475586,12.77999877929689,-2.3600006103515625,1,-0.11371541869742319,-2.3417771639931626,111.5999984741211,-1.1314867931103267,115.0999984741211,-2.0891050965758304,121.68000030517578,-0.11371541869742319
6561,2022-06-15,108.9800033569336,110.95999908447266,108.58000183105469,110.55999755859376,2012761.0,-0.00219738016010973,1.0,0.49374865889421804,30.272960761298947,58.8746073098217,11.52270101848255,8.934348351195695,7.875869274980204,17.76305562830882,12.685124659434036,2.3799972534179688,3.880061017284447,-9.089995956420893,-19.734296594560476,1.5543046817186905,-14.412146275490684,-3.767845637351101,15.464746016845694,2.5220776197059673,-57.57766791713093,5.322150319069791,6,8.429996490478516,8.20999526977539,8.63499641418457,13.01999664306642,-1.8400039672851562,2,-0.11809508487928677,-1.2500011920940324,109.22000122070312,-2.3417771639931626,111.5999984741211,-1.1314867931103267,115.0999984741211,-0.11809508487928677
6562,2022-06-16,102.3000030517578,108.87999725341795,102.12000274658205,108.5999984741211,2583866.0,-0.061295651490276826,-1.0300295896964164,3.987353507844275,23.720030329693245,53.49125413866579,16.789001107204726,15.614735736624922,14.220893131684946,24.112876518768218,12.43311253637138,6.860000610351548,3.0727603055054544,-15.261996459960955,-27.829622370757576,-2.694370549164333,-21.54580941535926,-8.97818350456265,20.87556651860352,0.9424100500303095,-52.76231263125961,6.283812955398309,6,11.879997253417983,11.879997253417983,15.239995956420913,19.699996948242216,3.119995117187514,3,-0.06295212364898928,1.0,108.9800033569336,-1.2500011920940324,109.22000122070312,-2.3417771639931626,111.5999984741211,-0.06295212364898928
6563,2022-06-17,103.62000274658205,107.26000213623048,102.8000030517578,103.0199966430664,5348934.0,0.012903222438384487,-7.576976686180257,-0.0952391332517129,26.848978732524515,48.60451733694369,13.713017314098195,14.11588990771385,12.703300695848924,22.423590432411075,13.300122906243702,4.959999084472685,2.0022757482279445,-13.368996810913075,-27.375703341952587,0.6377097201264377,-20.372350076432824,-6.3656435453933256,17.45001014140135,12.998265866527934,-34.2981092982711,7.003353265519753,6,10.289997100830078,10.559997558593736,11.864997863769517,18.37999725341797,0.7799987792968608,4,-0.03397031634007619,-1.0300295896964164,102.3000030517578,1.0,108.9800033569336,-1.2500011920940324,109.22000122070312,-0.03397031634007619
6564,2022-06-20,103.54000091552734,104.63999938964844,102.3000030517578,104.5999984741211,1426148.0,-0.000772069377862894,3.1052589310811243,-1.7666446264177396,16.654888750515312,41.797335423201105,11.507212804522212,13.870578747168437,12.646471611901632,22.14190737456954,14.455391338510184,2.339996337890639,0.8213595081726481,-12.790998840332037,-28.036532781413058,2.45453510074897,-20.413765810872547,-5.168231869791526,15.635010958315917,13.271014709761946,-28.856785082430545,7.622766970540504,6,10.35000228881836,10.639999389648438,11.009998321533203,18.45999908447267,-0.7000045776367188,0,-0.02259999948420155,-7.576976686180257,103.62000274658205,-1.0300295896964164,102.3000030517578,1.0,108.9800033569336,-0.02259999948420155
6565,2022-06-21,103.13999938964844,105.63999938964844,102.44000244140624,104.3000030517578,1530655.0,-0.0038632559623525964,-1.4999999999999833,1.094345597973154,16.013970866374123,34.78082790690285,9.476872909905637,14.123634844200552,12.833183881569937,22.20871522547958,15.343519775406106,3.1999969482422017,-0.7144247134068848,-12.63800048828125,-28.972465761384996,3.6964647848224956,-20.805233124833123,-4.470767851729377,14.3295115714687,11.538428344075337,-24.98310632943059,8.167232636551873,6,10.140003204345703,11.040000915527344,11.399999618530273,18.860000610351577,1.3799972534179688,1,0.02559627113894858,3.1052589310811243,103.54000091552734,-7.576976686180257,103.62000274658205,-1.0300295896964164,102.3000030517578,0.02559627113894858
6566,2022-06-22,101.54000091552734,102.66000366210938,99.81999969482422,101.08000183105469,1714545.0,-0.015512880391597927,1.103703075771062,-0.3965496829865088,15.165549077866146,29.06963679356445,8.415803619586924,15.522388862950294,14.258155514279053,23.438243918092596,16.41431451512247,3.3199996948242188,-2.522048095743372,-13.604999160766596,-31.13444407996022,3.9244457584270265,-22.369721620363407,-4.840276701169785,14.394559224136287,18.98456605070099,-13.300326586294219,8.764722459596813,6,8.979999542236328,11.489997863769531,12.999998092651367,20.45999908447267,4.55999755859375,2,0.05239314208052859,-1.4999999999999833,103.13999938964844,3.1052589310811243,103.54000091552734,-7.576976686180257,103.62000274658205,0.05239314208052859
6567,2022-06-23,99.26000213623048,101.54000091552734,98.62000274658205,100.3000030517578,1883852.0,-0.022454193014963875,-1.5172401319359448,-2.2608760552634015,10.115979603163339,24.995349124147722,8.024990679906267,17.165583005835217,16.31884022884303,25.313828613152012,17.99119333534678,2.9199981689452983,-4.640745877681468,-14.921998214721668,-33.73958251290507,3.895586083461751,-24.330790363813378,-5.513206065629959,14.740810750052418,7.407400866430838,-18.848193227012136,9.408792149091708,6,6.88000106811522,13.169998168945298,14.58999633789061,22.73999786376953,9.27999877929686,3,0.07938743787858238,1.103703075771062,101.54000091552734,-1.4999999999999833,103.13999938964844,3.1052589310811243,103.54000091552734,0.07938743787858238
6568,2022-06-24,102.62000274658205,103.18000030517578,99.11000061035156,99.48999786376952,1889141.0,0.0338504990735351,-1.0925451585698316,-3.009617430216887,14.364644377184476,21.59399644504833,3.026837683050985,13.231715772966467,12.785652944762077,21.57155263976655,19.491865344247078,4.069999694824219,-6.839531297889025,-10.766997909545879,-30.147960412769933,8.613964593678176,-20.457479161157906,-1.0765166579338512,9.227496720142739,56.98008422768657,37.320185784037854,9.690481251612024,6,3.0999984741210795,9.809997558593736,11.229995727539048,19.37999725341797,4.399993896484361,4,0.027285084266444493,-1.5172401319359448,99.26000213623048,1.103703075771062,101.54000091552734,-1.4999999999999833,103.13999938964844,0.027285084266444493
6569,2022-06-27,104.13999938964844,106.04000091552734,102.81999969482422,102.9800033569336,1508998.0,0.014811894390803992,-3.3513431312407533,0.37060518310517976,18.64100412574605,19.08866740270735,0.37700203814665656,11.150880004065783,11.083350045172097,19.7333168065516,20.80968522601673,3.4199981689452983,-8.692375670358743,-8.528001403808588,-28.17232979081703,11.116326983199855,-18.35016559731281,1.2941627896956334,5.855650536256363,74.39350411391034,58.87369726611483,9.822164193504221,6,0.6500015258789062,8.290000915527344,9.709999084472656,18.97000122070314,2.2600021362304688,0,0.002496659667316159,-1.0925451585698316,102.62000274658205,-1.5172401319359448,99.26000213623048,1.103703075771062,101.54000091552734,0.002496659667316159
6570,2022-06-28,104.13999938964844,106.54000091552734,103.9000015258789,105.23999786376952,1528030.0,0.0,-2.3417836430975454,-0.948277789835758,19.1239891992995,17.849892784707414,-0.46866149460124973,10.234313287609552,10.893416389487598,19.475396216625768,20.980125793804692,2.6399993896484375,-9.688517037578606,-7.613001251220709,-27.044465511078357,11.818463008636954,-17.328733381149533,2.1027308787081154,4.263059931151176,69.69694342494384,55.292156534001535,9.71573212992883,6,-0.3899993896484375,8.290000915527344,9.939998626708984,18.97000122070314,3.4000015258789062,1,-0.01248322507563826,-3.3513431312407533,104.13999938964844,-1.0925451585698316,102.62000274658205,-1.5172401319359448,99.26000213623048,-0.01248322507563826
6571,2022-06-29,101.4000015258789,103.16000366210938,100.81999969482422,102.5199966430664,1657919.0,-0.026310715189440392,-1.052636157995476,1.0181787916409595,18.971843138866248,17.322316430171078,1.2103167958399155,11.91720204634683,13.322617470446758,21.894852589387185,21.43869443608093,3.3199996948242188,-10.524697940900083,-9.293999099731451,-28.548770652430278,9.960772452967376,-18.921384876080865,0.3333866766179625,5.6334298745302505,35.10100280322504,18.981765776206778,9.627385776349417,6,1.540000915527358,11.029998779296875,12.679996490478516,21.70999908447267,7.860000610351577,2,0.030769182152243113,-2.3417836430975454,104.13999938964844,-3.3513431312407533,104.13999938964844,-1.0925451585698316,102.62000274658205,0.030769182152243113
6572,2022-06-30,97.08999633789062,99.5199966430664,96.27999877929688,99.26000213623048,3579211.0,-0.04250498149044213,1.408924990711407,1.9375136239782142,20.388022877649462,16.60443244629607,5.256320990668996,14.988093742278124,17.265335282387,25.840032467210904,22.155353863608855,5.120002746582031,-11.224437619355683,-12.329504013061523,-31.645978954900784,6.986970928777737,-21.987741483981154,-2.6712665421418933,9.450004577636719,7.894711402968027,-9.7961376147369,9.658237470919634,6,4.320003509521484,14.170001983642578,17.39000129699707,26.02000427246095,11.550003051757812,3,0.09280051988954696,-1.052636157995476,101.4000015258789,-2.3417836430975454,104.13999938964844,-3.3513431312407533,104.13999938964844,0.09280051988954696
6573,2022-07-01,96.0,97.5199966430664,95.01000213623048,95.22000122070312,2296851.0,-0.011226659583931209,-3.1833348168305626,-0.35944548161742496,22.142852277170547,17.214206171479987,5.757177939175222,14.620890982971986,18.016807499306594,26.53025272777785,22.378507836463218,2.5099945068359233,-11.731366809243426,-12.018500518798831,-30.936617466084755,6.899616428487093,-21.4775589924418,-2.559442045155862,8.89840057373047,8.58627899898087,-10.394677307219588,9.459058473642964,7,4.775001525878906,14.625,18.61499786376953,27.110000610351577,13.400001525878906,4,0.13062500953674316,1.408924990711407,97.08999633789062,-1.052636157995476,101.4000015258789,-2.3417836430975454,104.13999938964844,0.13062500953674316
6574,2022-07-04,97.31999969482422,98.51000213623048,96.41999816894531,97.06999969482422,1339281.0,0.013749996821085686,-1.6967740030123928,0.32051332211745376,27.913875617056448,18.53641781044469,3.8689456853581277,11.652101434395178,16.43950008584838,24.709988449515237,22.479007523712927,2.510002136230483,-11.331609463689446,-9.272500991821289,-26.78150410855072,8.236502124908142,-18.027002550186012,-0.5179994334565663,5.798489160156251,20.034673054272496,-1.2915932040394758,8.754501558364717,7,3.4550018310546875,13.305000305175781,17.294998168945312,25.790000915527358,9.199996948242188,0,0.09967115678852667,-3.1833348168305626,96.0,1.408924990711407,97.08999633789062,-1.052636157995476,101.4000015258789,0.09967115678852667
6575,2022-07-05,93.73999786376952,99.81999969482422,93.66999816894531,98.0,2400524.0,-0.03678588000699612,-1.795454269598434,-17.040008544921932,24.834864419505877,19.610786181737993,6.677549183429264,13.460217044294168,19.810713599344595,27.815562782206044,22.961454502196105,6.150001525878906,-11.21178868981086,-11.289502716064462,-27.405373052545826,4.826367620416903,-19.347437884305137,-3.2315675478237864,7.918963381835951,0.737614903117047,-22.01850114968596,8.057935168240682,7,6.365001678466811,16.215000152587905,20.495000839233413,29.37000274658206,15.440002441406264,1,0.13505444794769383,-1.6967740030123928,97.31999969482422,-3.1833348168305626,96.0,1.408924990711407,97.08999633789062,0.13505444794769383
6576,2022-07-06,96.0500030517578,97.23999786376952,95.0999984741211,95.19000244140624,1679657.0,0.024642684453069608,-3.115349628803747,-0.2018779763130694,37.939021388213945,22.70223526896584,3.9190177950047485,9.419232420282555,17.31445779308926,25.070722489168233,23.72018912100742,3.5,-10.804174565210602,-7.573997497558608,-21.406245747255568,6.258250752138352,-14.490121622407088,-0.657873372710128,4.011165578515644,38.699256785507146,12.639242235255416,6.91612412484848,7,4.05499649047853,13.904994964599624,20.779996871948256,27.05999755859378,13.869995117187514,2,0.11962516916920873,-1.795454269598434,93.73999786376952,-1.6967740030123928,97.31999969482422,-3.1833348168305626,96.0,0.11962516916920873
6577,2022-07-07,97.70999908447266,98.13999938964844,96.3499984741211,96.58999633789062,1461394.0,0.017282623425012744,-1.237503278258589,1.3023278508188285,38.742850167410694,25.4109248012132,2.2529539642529386,6.188686331446533,15.379209315311329,22.91885783292176,24.853124756321428,2.089996337890639,-10.303276808309576,-4.715501403808588,-15.851511494476924,6.420508686859748,-10.283506449142763,0.8525036415255869,2.1100006103515625,65.69105549855911,36.40995180681637,5.5680050453341705,7,2.395000457763672,12.244998931884766,20.065000534057617,24.5,14.129997253417969,3,0.11820697124121926,-3.115349628803747,96.0500030517578,-1.795454269598434,93.73999786376952,-1.6967740030123928,97.31999969482422,0.11820697124121926
6578,2022-07-08,99.83999633789062,101.5199966430664,96.7300033569336,97.7300033569336,1739031.0,0.021799173814099904,-1.3309009569244763,1.883917684484438,43.462888381400774,28.168911940730382,-0.34962446287170224,3.0112171233296436,12.94403373001495,20.318115996324224,26.45571090192589,4.7899932861328125,-9.525638964304008,-1.8225040435791016,-11.264286577905878,7.619278490747675,-6.543395310742483,2.8983872235842796,-6.1699981689453125,78.59871806709009,45.33884364082604,4.720891267163388,7,0.2650032043457031,10.115001678466797,18.04500389099121,22.319999694824205,12.360000610351577,4,0.08814105944050499,-1.237503278258589,97.70999908447266,-3.115349628803747,96.0500030517578,-1.795454269598434,93.73999786376952,0.08814105944050499
6579,2022-07-11,96.8000030517578,98.36000061035156,95.8000030517578,96.9000015258789,1562526.0,-0.03044865181930212,-1.438094684487957,-0.04739279941857985,39.75436495744155,30.461175913857282,1.7206402549775817,5.149604225034054,15.72298432280472,22.91344821955326,27.444040949812265,4.039993286132827,-8.389783002586825,-4.122497558593764,-12.550364760681447,4.305369643493918,-8.336431159637613,0.09143604245008419,-2.9730049133300582,39.87268141683211,3.7055231286563313,4.213933601043842,7,1.6149978637695455,13.154994964599624,21.724996566772475,25.04999542236331,15.239997863769545,0,0.13016526938934114,-1.3309009569244763,99.83999633789062,-1.237503278258589,97.70999908447266,-3.115349628803747,96.0500030517578,0.13016526938934114
6580,2022-07-12,96.8000030517578,96.8000030517578,96.8000030517578,96.8000030517578,0.0,0.0,1.0,-0.0,41.9222909203149,33.011225667351574,0.6369500884169668,4.396849512717537,15.474612897679336,22.51472911815162,28.178783798673113,0.0,-7.578240284792102,-3.5014976501465043,-11.149285682637966,4.146290382344958,-7.325391666392235,0.32239636609922684,-2.8191449432372906,26.479829633907574,-11.37085314425654,3.8238940162457298,7,0.7949943542480611,12.884994506835952,21.904994964599624,25.04999542236331,11.83999633789064,1,0.10041315376933868,-1.438094684487957,96.8000030517578,-1.3309009569244763,99.83999633789062,-1.237503278258589,97.70999908447266,0.10041315376933868
6581,2022-07-13,96.11000061035156,97.6500015258789,94.37999725341795,96.4000015258789,1723324.0,-0.00712812416996822,1.3440883149981917,-100.0,44.32432001456044,35.67081423811946,0.5561364330477261,4.293348916479971,15.863774841465869,22.842021495317212,28.989287078584674,3.2700042724609517,-7.052840899957246,-3.547999954223627,-10.225401901741591,3.129401993294337,-6.886700927982616,-0.2092989804646379,-1.9783597311401309,24.229740963868444,-16.750069692089077,3.3387009737589826,7,1.4849967956542969,13.555000305175781,22.799997329711914,25.739997863769545,14.15000152587892,2,0.13599000740633138,1.0,96.8000030517578,-1.438094684487957,96.8000030517578,-1.3309009569244763,99.83999633789062,0.13599000740633138
6582,2022-07-14,95.86000061035156,97.76000213623048,94.58000183105469,95.77999877929688,1958580.0,-0.002601186124361221,-1.5645207932122998,-0.2758675120359896,36.28245861036599,37.24188160847451,0.6853891724857419,4.254260554893392,15.778036207383153,22.74876493453334,28.862107644027944,3.1800003051757955,-6.612627804163324,-3.4759998321533203,-10.23753974690402,3.285540082597379,-6.85676978952867,-0.09522987477797074,-1.5805926158630257,20.72834010433267,-17.474582530966973,3.3807699573753522,7,1.7349967956542969,13.194999694824219,23.924997329711914,25.989997863769545,12.33999633789064,3,0.14667220393357128,1.3440883149981917,96.11000061035156,1.0,96.8000030517578,-1.438094684487957,96.8000030517578,0.14667220393357128
6583,2022-07-15,100.0999984741211,100.62000274658205,96.05999755859376,96.18000030517578,2190983.0,0.044231147890392064,-1.1923082566115397,48.99885561701316,42.616955497139124,38.875557150705916,-3.2540618885863637,-0.27717956969362945,11.244646651818655,18.194664656673865,28.43875533557183,4.760002136230483,-5.861104918082248,0.9399982452392521,-5.528939686563632,7.408936177042136,-2.29447072066219,4.174467211140694,-5.720001220703139,91.6666055337513,55.6439115801261,3.234468965901442,7,-2.5050010681152344,7.345001220703125,19.684999465942383,21.750000000000014,3.599998474121108,4,0.1172826977295578,-1.5645207932122998,95.86000061035156,1.3440883149981917,96.11000061035156,1.0,96.8000030517578,0.1172826977295578
6584,2022-07-18,101.1999969482422,102.33999633789062,100.6999969482422,101.08000183105469,1618170.0,0.010988995912976973,-2.727250658898687,0.030611013581110746,44.834850098168864,41.097777781668476,-4.18600651713578,-1.6458578059380926,10.015310675533712,16.901289478704953,27.761237835710805,2.2399978637695312,-4.873007200432198,2.1569969177246264,-4.0580510349692815,8.372044870418534,-0.9505270586223276,5.26452089407158,-6.677199707031278,85.67839798031905,51.68808591844579,3.1075239763469513,7,-2.840000152587905,2.465003967285142,17.72000122070311,20.650001525878906,2.0,0,0.10869565545170756,-1.1923082566115397,100.0999984741211,-1.5645207932122998,95.86000061035156,1.3440883149981917,96.11000061035156,0.10869565545170756
6585,2022-07-19,105.77999877929688,106.54000091552734,99.5999984741211,99.72000122070312,2222614.0,0.045256936454228125,-1.2031743109933466,50.50203458798995,57.227719331906655,43.24096644207878,-7.686886756479112,-6.343153368878575,5.259166045173856,12.064122213987531,26.966495913875605,6.94000244140625,-3.7817467005192213,6.604998779296878,-0.07144320666067472,13.28144076525443,3.2667777863181016,9.943219772275654,-10.94451357421876,93.7499843145719,57.42575304449824,3.3382209929787745,7,-5.319999694824219,-2.5349998474121094,12.129999160766602,15.080001831054702,-0.9199981689453125,1,0.0591794498815561,-2.727250658898687,101.1999969482422,-1.1923082566115397,100.0999984741211,-1.5645207932122998,95.86000061035156,0.0591794498815561
6586,2022-07-20,106.86000061035156,107.55999755859376,104.91999816894531,106.5199966430664,1891704.0,0.010209886968405524,2.034485782561956,0.0561062878322439,68.0458203475758,46.49685201765267,-7.903355440781027,-7.382672138055256,3.9448845125854604,10.779483749064596,25.811144403990433,2.6399993896484517,-2.9268311748093794,7.419000625610352,-0.03304330134906763,14.87104455256977,3.692978662130642,11.145022589090061,-11.322244462646495,94.607109563549,52.42768260836031,3.7260219634797127,7,-5.890003204345703,-4.545001983642578,10.599998474121094,13.059997558593764,-1.5800018310546875,2,0.016657297109583302,-1.2031743109933466,105.77999877929688,-2.727250658898687,101.1999969482422,-1.1923082566115397,100.0999984741211,0.016657297109583302
6587,2022-07-21,107.13999938964844,108.23999786376952,105.41999816894531,106.95999908447266,1384930.0,0.002620239357080445,1.3697503774631437,0.5294064849096825,71.21097052542888,49.57997225587802,-7.493007175477956,-7.422613472634907,3.5225193224794538,10.39339539878813,24.476795677394776,2.8199996948242045,-1.5058211723592336,7.304999542236331,-0.9017841415505075,15.51178322602317,3.2016077003429046,11.408391384129757,-10.640463929072268,90.96881406765115,42.700175069903835,4.103391841893421,7,-5.830001831054702,-5.865001678466797,10.15999984741211,10.430000305175781,-4.239997863769531,3,0.029120802355385278,2.034485782561956,106.86000061035156,-1.2031743109933466,105.77999877929688,-2.727250658898687,101.1999969482422,0.029120802355385278
6588,2022-07-22,105.41999816894531,107.04000091552734,104.41999816894531,106.4800033569336,1569133.0,-0.016053772918625864,1.4036719080833073,-5.888907726868139,65.19129722334065,52.40629806320014,-5.473880487826932,-5.7783469797586235,5.077232280927063,11.942897942965061,23.448649592752435,2.720001220703125,-0.7667555485862607,5.444998550415036,-3.0522162742587113,13.942213375088784,1.1963911380781695,9.693605962751903,-7.7464164680498016,67.36111233754433,14.879907284511162,4.248607412336873,7,-4.110000610351577,-4.465000152587891,8.760002136230469,8.990001678466811,-2.5199966430664062,4,0.026370696524218085,1.3697503774631437,107.13999938964844,2.034485782561956,106.86000061035156,-1.2031743109933466,105.77999877929688,0.026370696524218085
6589,2022-07-25,104.4000015258789,105.95999908447266,103.37999725341795,104.16000366210938,1279381.0,-0.009675551705396246,-1.8666516905366104,-0.22641197089328258,72.11619857200475,55.76117669116567,-3.645851994775441,-4.993913433121605,5.926351800432627,12.819542131634407,23.125811402812037,2.5800018310547017,-0.13831706539266975,4.412001800537112,-4.112793892896121,12.936797493970346,0.1496039538204883,8.674399647253736,-5.669778208695988,55.55559480141506,-3.32745015050579,4.2623978467166195,7,-3.0900039672851705,-3.4450035095214844,9.644998550415039,9.779998779296875,-0.6600036621093892,0,-0.006705024592008169,1.4036719080833073,105.41999816894531,1.3697503774631437,107.13999938964844,2.034485782561956,106.86000061035156,-0.006705024592008169
6590,2022-07-26,102.83999633789062,104.0999984741211,102.16000366210938,103.87999725341795,1293851.0,-0.014942578210610291,1.6216086644981365,-4.333375719235723,64.53960588525518,58.00731956568732,-1.2728236611977195,-3.7274006225555922,7.200339331779105,14.359792242362985,23.01371499482877,2.2399978637695312,0.19352535400487625,2.916996765136716,-5.493559956395842,11.327553486669274,-1.2882815956295701,7.122275125903002,-3.1587955660490508,11.184100728181255,-48.17619701594122,4.205278360766282,7,-1.4299964904785156,-1.8849983215332031,11.195005416870117,11.340003967285156,-1.7599945068359375,1,0.0035005894901898316,-1.8666516905366104,104.4000015258789,1.4036719080833073,105.41999816894531,1.3697503774631437,107.13999938964844,0.0035005894901898316
6591,2022-07-27,104.5199966430664,105.16000366210938,103.45999908447266,103.5,1095432.0,0.016336059558539562,-2.090921701496057,-0.9807651395664587,64.56995930988734,61.15037519896747,-1.8264850162224775,-5.44061730504265,5.340791180020574,12.660663857996383,22.27809450797553,2.32000732421875,1.0030774315939368,4.440997314453128,-4.1975586632846245,13.07955329219088,0.12171932558425169,8.760275303322004,-3.9829161620320406,38.81571104644533,-18.928192885186817,4.319277988868877,7,-2.3699989318847656,-3.5649986267089844,9.210004806518555,9.660003662109375,-4.899993896484361,2,0.003253004001198656,1.6216086644981365,102.83999633789062,-1.8666516905366104,104.4000015258789,1.4036719080833073,105.41999816894531,0.003253004001198656
6592,2022-07-28,106.0999984741211,106.5999984741211,104.87999725341795,105.3000030517578,1138536.0,0.015116742076163314,-1.097553486944003,0.7843118188686159,63.716043426701475,63.49471830225217,-2.012862856390157,-6.652057098588443,3.633295480589652,11.043063873987904,20.857835789848256,2.0800018310546875,1.8249151309288862,5.570499038696283,-3.3469748715463794,14.487972948938946,1.111762083574959,10.029235993817608,-4.792626254813214,80.73764404789637,24.5729133618771,4.458736955121329,7,-2.1800003051757812,-5.145000457763672,5.67500114440918,6.930000305175781,-1.2200012207031392,3,-0.0077285551990298185,-2.090921701496057,104.5199966430664,1.6216086644981365,102.83999633789062,-1.8666516905366104,104.4000015258789,-0.0077285551990298185
6593,2022-07-29,108.54000091552734,108.95999908447266,106.77999877929688,107.0,1524533.0,0.02299719581995463,-1.2020167769330656,1.9250121594170768,76.41762643518919,67.00391567303221,-3.497552967881589,-8.542397987855367,1.0070601231538774,8.384151494037681,19.384198934967362,2.8600006103515625,2.7455999902018817,7.383501434326178,-1.9468740547441996,16.713876923396555,2.718313689790989,12.048689178861366,-6.539366131773306,93.82355218116683,34.1274707171528,4.665187744535192,7,-4.260002136230469,-7.225002288818359,0.7450008392333984,3.8899993896484375,-6.4800033569335795,4,-0.05196240410977926,-1.097553486944003,106.0999984741211,-2.090921701496057,104.5199966430664,1.6216086644981365,102.83999633789062,-0.05196240410977926
6594,2022-08-01,107.0199966430664,108.5199966430664,106.86000061035156,108.3000030517578,1111550.0,-0.014004093049933775,-1.074997019764919,-0.8311724985261313,71.52482717374157,68.59248321101387,-1.1903392612347545,-6.596647682619931,2.267103903071373,9.748272220656503,18.103096732031627,1.6800003051757812,3.9760972783963098,5.378497314453128,-4.1191248639771345,14.87611949288339,0.6296862252379896,10.127308403668266,-4.184238143226139,71.47053312674116,7.259993849222539,4.748811089215134,8,-1.4599952697753906,-5.704998016357422,2.055004119873047,5.410003662109375,-3.5,0,-0.038497432689411526,-1.2020167769330656,108.54000091552734,-1.097553486944003,106.0999984741211,-2.090921701496057,104.5199966430664,-0.038497432689411526
6595,2022-08-02,106.4000015258789,106.8000030517578,105.4000015258789,106.44000244140624,1223930.0,-0.005793264218231231,2.684204186116649,0.031250558790736266,71.7363717677016,69.00254447991674,-0.5287518166748981,-5.248668525302634,2.6951691108212685,10.140134014189783,16.23105479012661,1.6199951171875,4.796720383722118,4.125502014160162,-4.82663694325602,13.077640971576344,-0.35056746454793597,8.60157149286826,-2.829334155882748,53.45458984375,-15.160022424438509,4.4760694787080935,8,-0.8400001525878906,-5.085002899169922,2.2099990844726562,6.029998779296875,-1.94000244140625,1,-0.025000034059796672,-1.074997019764919,107.0199966430664,-1.2020167769330656,108.54000091552734,-1.097553486944003,106.0999984741211,-0.025000034059796672
6596,2022-08-03,107.54000091552734,107.63999938964844,104.27999877929688,105.23999786376952,1238404.0,0.010714279824245665,1.68800048828125,-57.498760251785036,73.77849722704495,69.28782522454074,-1.7457316469913877,-5.780077687635838,1.3725295252831415,8.74629596960176,14.151898332035751,3.3600006103515625,5.562025086808077,4.6910015106201115,-4.051500936068479,13.433503957308702,0.31975028727580934,9.062252733964414,-3.322613739794008,69.65816076176566,-4.8066303341910555,4.371251223344298,8,-1.9799995422363281,-6.225002288818359,0.5499992370605469,4.8899993896484375,-4.419998168945298,2,-0.0600706623533227,2.684204186116649,106.4000015258789,-1.074997019764919,107.0199966430664,-1.2020167769330656,108.54000091552734,-0.0600706623533227
6597,2022-08-04,109.26000213623048,110.44000244140624,107.8000030517578,108.04000091552734,961643.0,0.015994059941046412,-2.105887210419027,0.5304346095413773,70.78039952534385,69.90883659142999,-3.5016180585422063,-6.946569383506684,-0.6531587813509958,6.7926545646947005,12.468841241237895,2.900001525878892,5.611231256265839,5.833502578735363,-3.005054234836649,14.672059392307375,1.414224171949357,10.252780985521369,-4.980003356933608,80.84416227811644,8.201875020263358,4.419278406786009,8,-2.9599990844726705,-7.205001831054702,-1.5750007629394673,3.1699981689452983,-4.260002136230483,3,-0.08822990299440814,1.68800048828125,107.54000091552734,2.684204186116649,106.4000015258789,-1.074997019764919,107.0199966430664,-0.08822990299440814
6598,2022-08-05,108.63999938964844,110.16000366210938,108.54000091552734,109.12000274658205,1181279.0,-0.005674562826833873,-3.7647118221903084,-0.39344498086400387,67.25416980134564,69.36861117246787,-2.6561461822407324,-5.9379302067564765,-0.35235021229541985,7.047218670155161,11.63268029108363,1.6200027465820312,5.229549907052387,4.7734996795654325,-4.188595747017487,13.735595106148352,0.29245196627397263,9.254547392856892,-4.3600006103515625,70.77918860941999,-0.20527330837143154,4.481047713291457,8,-2.339996337890625,-6.584999084472656,-2.3050003051757812,2.6199989318847656,-1.05999755859375,4,-0.034609740034559966,-2.105887210419027,109.26000213623048,1.68800048828125,107.54000091552734,2.684204186116649,106.4000015258789,-0.034609740034559966
6599,2022-08-08,109.4000015258789,110.8000030517578,108.76000213623048,109.5999984741211,891536.0,0.0069956014405399,-1.7567659521821308,0.41665739489786574,60.2029314228036,68.8867584544177,-2.94165799344637,-6.013908486922475,-1.4292963273084354,5.949631610627591,10.649328791514723,2.160003662109361,4.743848245681093,4.903501892089849,-3.732557794364368,13.539561578544067,0.5854720488627407,9.221531735316958,-4.257602233886715,78.5275980294646,9.992265579199994,4.318029843227106,8,-2.270000457763672,-7.165000915527344,-3.700000762939453,1.2249984741210938,-4.840003967285142,0,-0.06709327116004515,-3.7647118221903084,108.63999938964844,-2.105887210419027,109.26000213623048,1.68800048828125,107.54000091552734,-0.06709327116004515
6600,2022-08-09,106.5199966430664,109.23999786376952,106.26000213623048,108.62000274658205,1514535.0,-0.02632545560002786,-1.2748101383776762,10.50019073777378,49.129980333045836,67.17120523476864,0.5758028567377238,-2.496358713275015,0.9673911324687765,8.447926530347885,9.357971218440555,3.1399993896484233,4.494493399845723,1.5374973297119112,-6.335131062402908,9.41012572182673,-2.3988168663454985,5.473811525769321,-0.47238074951171427,34.35577294375088,-29.605965730001273,3.936314196057408,8,1.0200042724609375,-4.284996032714844,-0.8199958801269531,4.105003356933594,-3.7999954223632812,1,-0.028163726009610923,-1.7567659521821308,109.4000015258789,-3.7647118221903084,108.63999938964844,-2.105887210419027,109.26000213623048,-0.028163726009610923
6601,2022-08-10,109.18000030517578,109.41999816894531,105.54000091552734,106.0,1448253.0,0.024971871441403337,1.1202193765985788,-1.5142814584453417,54.65328228976288,66.16423177510879,-1.5127454042257824,-4.3500130274559154,-2.159498725264257,5.4650681255202045,7.525720109476083,3.8799972534179688,4.230542421869359,3.544001007080084,-3.334697711534673,10.42269972569484,0.1046516477726982,6.983350366387469,1.620002746582017,69.20148120428367,8.298387323624887,3.4393493593073785,8,-1.6399993896484375,-6.590000152587905,-4.150001525878906,0.7749977111816406,-7.160003662109375,2,-0.04323137211494743,-1.2748101383776762,106.5199966430664,-1.7567659521821308,109.4000015258789,-3.7647118221903084,108.63999938964844,-0.04323137211494743
6602,2022-08-11,109.91999816894531,111.16000366210938,106.8000030517578,108.83999633789062,2125667.0,0.006777778546447344,1.4494297262428877,0.3396231847200996,60.744976590822134,64.42282623684578,-1.84825560133946,-4.197891187821412,-3.3674101267796317,4.401324905513945,5.7790815450516595,4.360000610351577,4.366523550592234,3.580998992919916,-1.8022435382038537,8.964241524043686,0.8893777273580383,6.272620258481794,-4.379997253417969,77.93585610045817,17.11230715712945,2.691621265561882,8,-2.1999969482421875,-7.149997711181641,-4.8899993896484375,0.034999847412109375,-9.779998779296875,3,-0.06186313260223841,1.1202193765985788,109.18000030517578,-1.2748101383776762,106.5199966430664,-1.7567659521821308,109.4000015258789,-0.06186313260223841
6603,2022-08-12,111.83999633789062,112.66000366210938,109.68000030517578,109.9000015258789,1779207.0,0.01746723254120064,-1.504207391545467,1.7962884471382754,67.03294016135595,63.923727679914045,-3.6329673360073684,-5.473912178244717,-5.78908108965291,2.2005870276819053,4.900172545788976,2.9800033569335938,4.4600902647569285,4.913997268676752,-0.15595836762233262,9.983952904975837,2.3790194505272098,7.4489750868262945,-6.299995422363281,88.48304764190722,25.878079244889697,2.5349778181495393,8,-3.3699951171875,-8.319995880126953,-6.80999755859375,-1.8849983215332031,-10.839996337890625,4,-0.061158767541673154,1.4494297262428877,109.91999816894531,1.1202193765985788,109.18000030517578,-1.2748101383776762,106.5199966430664,-0.061158767541673154
6604,2022-08-15,112.1999969482422,112.6999969482422,110.95999908447266,111.9000015258789,1090284.0,0.0032188896829354885,1.6769292165757617,0.15463722918527234,72.67440399093935,64.02795348249602,-3.55473056918413,-5.236020060831962,-6.7155876682012945,1.5731411382982827,4.4382737571385835,1.7399978637695455,4.508810759905543,4.723997879028332,-0.1117046839878384,9.559700442044502,2.3061465975202395,7.141849160536424,-6.375195922851574,93.01675590718988,22.919803808334834,2.4178512815080886,8,-3.7099990844726705,-8.659999847412124,-7.169998168945327,-2.24499893188478,-12.829994201660156,0,-0.04117642818937617,-1.504207391545467,111.83999633789062,1.4494297262428877,109.91999816894531,1.1202193765985788,109.18000030517578,-0.04117642818937617
6605,2022-08-16,112.04000091552734,112.55999755859376,110.72000122070312,111.68000030517578,1079902.0,-0.001425989635174929,1.6285776566757162,1.200020345362472,69.66527246739747,63.570928509201856,-2.805605820208953,-4.830664810643086,-7.108557161756977,1.48982904840895,4.9312232396809,1.8399963378906392,4.039713589111642,4.251001739501959,-0.9211586785497445,9.423162157553662,1.6649215304761071,6.8370819485278105,-5.802688134765617,90.7821732065317,16.037323424939743,2.5860802090258526,8,-2.920001983642578,-8.500003814697266,-7.855001449584961,-2.085002899169922,-11.139999389648438,1,-0.06676190017682282,1.6769292165757617,112.1999969482422,-1.504207391545467,111.83999633789062,1.4494297262428877,109.91999816894531,-0.06676190017682282
6606,2022-08-17,108.63999938964844,112.5,108.23999786376952,111.45999908447266,1352544.0,-0.03034631826219225,-1.3535905547324234,-7.8333192048488955,56.064946738180346,61.93587819951702,0.8569579048458706,-1.360211568578336,-4.2853506925491445,4.611188561301319,4.989990098297532,4.260002136230483,3.6904096005281275,0.762000274658206,-4.404106869097674,5.928107418414086,-1.8210532972197342,3.345053846536146,-2.014925558837888,31.18641087047611,-41.03235074840235,2.583053571877937,8,0.4799995422363281,-5.100002288818359,-5.000001907348633,1.3149986267089844,-9.580001831054673,2,-0.05449188330453347,1.6285776566757162,112.04000091552734,1.6769292165757617,112.1999969482422,-1.504207391545467,111.83999633789062,-0.05449188330453347
6607,2022-08-18,110.26000213623048,111.37999725341795,108.94000244140624,108.94000244140624,1200216.0,0.014911660122269854,-2.696962691096068,-0.468085048820024,54.27435470599166,60.49367652225547,-0.6775265821261769,-2.8822618785722085,-6.395266034377201,2.635147851715189,4.902156326654173,2.739997863769517,3.426706493941822,2.22600288391115,-3.033849491249498,7.485855259071798,-0.40392330366917406,4.855929071491474,-3.270432918374027,45.291584912955095,-23.194873763621224,2.629926187580323,8,-1.1400032043457173,-6.6200027465820455,-6.630002975463881,-0.3050041198730611,-11.630004882812528,3,-0.07473249894357192,-1.3535905547324234,108.63999938964844,1.6285776566757162,112.04000091552734,1.6769292165757617,112.1999969482422,-0.07473249894357192
6608,2022-08-19,108.1999969482422,110.26000213623048,107.6999969482422,109.08000183105469,1870517.0,-0.018683159333182875,-1.7234027011233448,-0.6666705198970936,52.85575910033758,59.67732404198147,1.467861921786806,-0.6359109602264397,-4.647086238470109,4.394415858616341,5.180970028689894,2.5600051879882812,2.942880420551461,0.026997756958024866,-5.086901923033253,5.140897436949302,-2.529952083037614,2.5839475969536636,-0.8678020665626036,10.0,-55.708570754027875,2.5569498399956396,8,0.9200019836425639,-3.8199996948242188,-4.874998092651381,1.7550010681152202,-9.949996948242202,4,-0.07449166160743326,-2.696962691096068,110.26000213623048,-1.3535905547324234,108.63999938964844,1.6285776566757162,112.04000091552734,-0.07449166160743326
6609,2022-08-22,103.6999969482422,108.12000274658205,102.86000061035156,107.36000061035156,1931875.0,-0.04158964997154846,1.0308857448369053,4.1590719933417075,44.49877180508438,59.16274531665242,5.670612395987334,4.014798356881158,-0.4047984639524742,8.634075031973097,5.892783302687321,5.339996337890639,2.3551398978806475,-4.438002014160148,-9.668873825637007,0.7928697973167118,-7.05343791989857,-1.822566108421725,9.0,8.659758785211373,-56.178199757213925,2.6154359057384298,8,4.080001831054673,2.450000762939439,-1.1799983978271626,6.25500106811522,-5.779998779296889,0,-0.026036615503371663,-1.7234027011233448,108.1999969482422,-2.696962691096068,110.26000213623048,-1.3535905547324234,108.63999938964844,-0.026036615503371663
6610,2022-08-23,103.1999969482422,104.3000030517578,102.5,102.86000061035156,1201366.0,-0.0048216009133496,-2.3962399953935356,-0.09289508133844052,40.92050016870852,57.63688063653526,6.3141443501152,4.788669108502361,-0.09690803726292074,8.851577970760843,6.383206283904464,1.8000030517577983,1.8755627921414089,-4.956002044677717,-10.112054117095227,0.20005002773979186,-7.534028080886472,-2.3779760084689627,9.30320007324218,6.999969482422016,-54.86422526502007,2.5780260362087524,8,4.400001525878892,2.950000762939439,-2.1874980926513814,6.75500106811522,-3.7399978637695455,1,-0.037112348012771856,1.0308857448369053,103.6999969482422,-1.7234027011233448,108.1999969482422,-2.696962691096068,110.26000213623048,-0.037112348012771856
6611,2022-08-24,104.86000061035156,105.0999984741211,102.5,104.4000015258789,1125416.0,0.016085307279048777,4.531942178609982,1.352953056278554,40.771816322474784,55.41764060671889,4.444267720419191,3.3259678324933333,-1.9259557361402244,6.931509859321039,7.076801446892243,2.5999984741210938,1.5885119897208,-3.3129985809326143,-8.420587542239389,1.79459038037416,-5.866793061586009,-0.75920410027922,7.243068530273447,26.576591670038933,-31.528246500812774,2.553794480653388,8,2.7399978637695312,2.5699996948242188,-3.0075016021728516,5.094997406005859,-6.5999984741210795,2,-0.03776462961494331,-2.3962399953935356,103.1999969482422,1.0308857448369053,103.6999969482422,-1.7234027011233448,108.1999969482422,-0.03776462961494331
6612,2022-08-25,105.27999877929688,106.62000274658205,104.4000015258789,105.9800033569336,1003647.0,0.004005322968726466,1.2424216736088722,-1.521752110526927,42.89340412787426,52.73546993633203,3.6843137827364245,2.9949396284610827,-2.2982535254987084,6.310647096992881,7.563823651219289,2.220001220703139,1.7679164762877235,-2.8520004272460966,-8.042152198159997,2.3381513436678034,-5.447076312703047,-0.2569245417891466,6.438947595703141,35.82471667523656,-19.822759936830437,2.5950758854569473,8,2.3199996948242188,2.1500015258789062,-3.637500762939453,4.674999237060547,-4.080001831054673,3,-0.05908055939231516,4.531942178609982,104.86000061035156,-2.3962399953935356,103.1999969482422,1.0308857448369053,103.6999969482422,-0.05908055939231516
6613,2022-08-26,102.9000015258789,107.08000183105469,102.44000244140624,105.94000244140624,1456141.0,-0.022606357152484935,-1.3434345769634521,4.342830050898607,37.13381336683904,48.786515422543104,5.210780355927895,5.197200793265509,0.06021776396570999,8.537769566971008,7.691700873134918,4.639999389648452,1.538309586213046,-4.949997711181638,-10.63600663159788,0.7360112092346043,-7.793002171389759,-2.1069932509735168,8.450186994121111,8.09857499573554,-42.810079708523425,2.84300446020812,8,4.599998474121094,4.529998779296875,-1.607503890991211,7.054996490478516,-1.9800033569335938,4,-0.0414966395446269,1.2424216736088722,105.27999877929688,4.531942178609982,104.86000061035156,-2.3962399953935356,103.1999969482422,-0.0414966395446269
6614,2022-08-29,102.9000015258789,102.9000015258789,102.9000015258789,102.9000015258789,0.0,0.0,1.0,-0.0,41.912434478583165,45.702866757119295,4.193874829715881,5.136042728296175,0.04082707398382013,8.415915766547954,7.826488739022057,0.0,1.0672558377920751,-4.743997955322271,-10.8403414306038,1.3523455199592576,-7.792169692963043,-1.6958262176814998,7.915575829405483,9.913774676326458,-41.30875815517328,3.048171737640766,8,4.569999694824219,4.529998779296875,-1.7675037384033203,7.054996490478516,3.4199981689453125,0,-0.04518951853182873,-1.3434345769634521,102.9000015258789,1.2424216736088722,105.27999877929688,4.531942178609982,104.86000061035156,-0.04518951853182873
6615,2022-08-30,103.73999786376952,106.5,102.27999877929688,102.33999633789062,1288156.0,0.008163229596059418,-4.552645448202822,100.0,36.77042050733993,43.55903050924814,2.293940830019949,4.3073899624810394,-0.7963036994438113,7.4235433935914585,7.97578127502786,4.220001220703125,0.23425241295542776,-3.7710014343261804,-10.093485700279473,2.551482831627112,-6.932243567302834,-0.609759301349527,6.573044996682185,30.416628254808604,-17.76616358609608,3.161242132976648,8,3.090000152587905,3.690002441406264,-2.607500076293931,6.215000152587905,0.5,1,-0.0561017911574182,1.0,102.9000015258789,-1.3434345769634521,102.9000015258789,1.2424216736088722,105.27999877929688,-0.0561017911574182
6616,2022-08-31,101.08000183105469,104.31999969482422,101.08000183105469,104.23999786376952,1921406.0,-0.025640987926449643,-1.0506341338574123,-2.2571375632830466,30.338082700208858,40.89944473082784,4.211678561288096,6.807635588791044,1.8872882177312391,9.944486299409022,8.54867629632739,3.2399978637695312,-0.8915237070653177,-6.107997512817377,-13.0535889591429,0.8375939335081455,-9.580793235980138,-2.635201789654616,8.590397502904622,0.0,-42.584316769783285,3.472795723162763,8,4.590000152587891,5.80999755859375,0.10249710083007812,8.874996185302734,4.05999755859375,2,-0.016026936260742364,-4.552645448202822,103.73999786376952,1.0,102.9000015258789,-1.3434345769634521,102.9000015258789,-0.016026936260742364
6617,2022-09-01,99.62000274658205,100.58000183105469,98.4499969482422,100.31999969482422,1604606.0,-0.014443995429609169,2.4918077894789272,0.22151829970520212,22.252508051229924,37.49908350314921,4.474180269186903,7.914163704454651,3.42790678651906,11.248505154304652,8.683772608262942,2.630004882812486,-2.025566832037512,-7.085996627807603,-14.729098644452094,0.557105388836888,-10.907547636129848,-3.2644456194853575,9.1913568370868,13.557417570759744,-22.261782112618107,3.8215510083222437,9,3.664997100830078,5.954994201660156,1.9324951171874858,10.334995269775376,3.0400009155273295,3,-0.013651882883512823,-1.0506341338574123,101.08000183105469,-4.552645448202822,103.73999786376952,1.0,102.9000015258789,-0.013651882883512823
6618,2022-09-02,104.87999725341795,104.87999725341795,100.8000030517578,101.18000030517578,1928133.0,0.05280058584435632,1.2054040901836587,-5.285732970027335,36.404156264338695,36.59968177639969,-1.4597950632772125,2.4854673502804303,-1.7970038757172802,5.867281670532577,8.405268381387673,5.259994506835909,-2.5443146993696786,-1.6380020141601648,-9.265760696603024,5.989756668282695,-5.4518813553815875,2.175877327061258,2.687998813999698,79.87574990759411,49.17285099222384,3.8138793412214267,9,-2.114997863769517,0.6949996948242472,-2.4424991607665874,5.075000762939467,-1.0,4,-0.03508772312687891,2.4918077894789272,99.62000274658205,-1.0506341338574123,101.08000183105469,-4.552645448202822,103.73999786376952,-0.03508772312687891
6619,2022-09-05,102.05999755859376,102.4800033569336,100.08000183105469,100.4000015258789,1580919.0,-0.02688786964792078,-1.0869620022224802,0.44864794645398376,33.13048459560973,35.734124490499816,1.2327421708092174,4.982850898280887,0.9770328418962322,8.536927120677788,8.016818253944532,4.799995422363267,-3.262052670965005,-4.091001510620103,-11.84025473463413,3.6582517133939234,-7.965628122627109,-0.2163748986130969,4.413838614522831,44.84471107825584,20.84331999662133,3.8746266120070123,9,0.7050018310546733,3.5149993896484375,0.7375011444091655,7.895000457763658,1.0400009155273295,0,-0.011169894345666287,1.2054040901836587,104.87999725341795,2.4918077894789272,99.62000274658205,-1.0506341338574123,101.08000183105469,-0.011169894345666287
6620,2022-09-06,103.5199966430664,104.31999969482422,102.05999755859376,102.22000122070312,1457187.0,0.014305301973326356,-1.7901213636813493,0.7831316441384442,40.73805305191049,35.73037301599267,-0.19790300276409312,3.4641862058298756,-0.5129115598885221,6.93162108728788,8.362905778550802,2.2600021362304545,-3.8214953159155414,-2.4810024261474553,-10.315849159258534,5.353844306963623,-6.398425792702994,1.4364209404080839,1.9909788230652623,78.84913614612378,53.45335404166182,3.917423366555537,9,-0.7549972534179688,2.0550003051757955,-0.08249664306640625,6.435001373291016,-1.0799942016601705,1,0.02704794380367037,-1.0869620022224802,102.05999755859376,1.2054040901836587,104.87999725341795,2.4918077894789272,99.62000274658205,0.02704794380367037
6621,2022-09-07,104.45999908447266,105.08000183105469,101.0999984741211,101.44000244140624,1590396.0,0.009080394821179727,-1.1513505042611147,2.323082520995592,39.24331437303669,35.32480748767738,-1.3417075311327977,2.2687630515708292,-1.3842219807400937,5.808149317577886,8.804344832957103,3.9800033569335938,-3.8079647290984724,-1.304999923706049,-9.020092751096229,6.410092903684131,-5.162546337401139,2.552546489989041,-6.0100021362304545,90.64853257967704,64.96995023915348,3.8575464136950868,9,-1.6949996948242188,1.1149978637695455,-1.0224990844726562,5.494998931884766,0.7799987792968608,2,-0.002106081013127592,-1.7901213636813493,103.5199966430664,-1.0869620022224802,102.05999755859376,1.2054040901836587,104.87999725341795,-0.002106081013127592
6622,2022-09-08,103.12000274658205,105.9000015258789,101.4800033569336,104.86000061035156,1676613.0,-0.012827841754115,1.3141353518609133,-0.576158873475691,40.32012658290411,35.678842289462395,-0.3803232462967827,3.239279843511511,0.14925739102979207,6.955021696973162,8.909900744211946,4.4199981689453125,-3.6848481728376754,-2.3049964904785014,-9.8464972855961,5.236504304639098,-6.075746888037301,1.4657539070802983,-4.537405700683593,52.233695445566084,23.556838954746986,3.770750397558798,9,-0.6450042724609517,2.4549942016601562,0.31749725341795454,6.834995269775376,1.0400009155273295,3,0.019588795473857168,-1.1513505042611147,104.45999908447266,-1.7901213636813493,103.5199966430664,-1.0869620022224802,102.05999755859376,0.019588795473857168
6623,2022-09-09,105.0,105.62000274658205,102.76000213623048,102.76000213623048,1394785.0,0.018231159846243017,-1.553574408806542,-1.2873566746322345,52.75191397188168,36.88322889982889,-2.1580513116987845,0.8649178480890498,-1.4762826792092056,4.915142079081633,8.639451998402926,2.8600006103515625,-3.6370507436917734,-0.08299942016601847,-6.993582786596534,6.827583946264497,-3.538291103381269,3.372292263049232,-6.124706774902336,84.5360554455134,51.124280303685865,3.4552916832152545,9,-2.5250015258789062,0.5749969482422017,-0.8224983215332031,4.954998016357422,2.0199966430664062,4,-0.02228567940848214,1.3141353518609133,103.12000274658205,-1.1513505042611147,104.45999908447266,-1.7901213636813493,103.5199966430664,-0.02228567940848214
6624,2022-09-12,107.58000183105469,108.73999786376952,105.16000366210938,105.6999969482422,1342034.0,0.024571446010044573,-1.418921984060696,0.8392886945207942,58.52141634912137,39.30000621558239,-4.474972773401873,-2.1912979893014466,-3.8091551705138613,2.224722979398294,8.621307374218508,3.739997863769517,-3.627539148072003,2.728002166748041,-3.4510442796499774,8.90704861314606,-0.3615210564509681,5.8175253899470505,-8.423720273925767,84.8168046415484,46.078634755411876,3.0895232231990084,9,-3.985004425048828,-2.005004882812486,-3.4025001525878906,2.3749961853027344,0.7399978637695312,0,-0.03439305181875041,-1.553574408806542,105.0,1.3141353518609133,103.12000274658205,-1.1513505042611147,104.45999908447266,-0.03439305181875041
6625,2022-09-13,104.55999755859376,108.81999969482422,104.54000091552734,108.44000244140624,1427780.0,-0.028072171603079066,-1.1836738665867397,-2.063827024219207,49.44567027347988,41.42307150150139,-1.4822988230525311,0.2525383774273422,-0.45660718360335295,5.16289069521487,8.614575173706568,4.279998779296875,-3.311383343334853,0.08199806213380612,-5.0883282416936595,5.252324365961272,-2.5031650897799267,2.667161214047539,-4.828693023066407,44.81863390375914,4.354476444378157,2.5851631519137332,9,-0.9249992370605611,1.0149993896484375,0.12250328063963423,5.395000457763658,3.4200057983398295,1,-0.013963266244861106,-1.418921984060696,107.58000183105469,-1.553574408806542,105.0,1.3141353518609133,103.12000274658205,-0.013963266244861106
6626,2022-09-14,102.72000122070312,104.33999633789062,101.8000030517578,103.62000274658205,1553703.0,-0.017597517031879617,1.1709449083327206,0.2319588642441457,45.50561918151111,44.006750515977075,0.6870462360086975,1.7141694458441776,1.6269385165553842,6.909520166632646,9.094361561657252,2.759994506835966,-3.2062445479143804,-1.461998367309576,-6.295963674958685,3.371966940339533,-3.8789810211341234,0.9549842865149714,-2.261601072432015,16.893712294765027,-23.15938994440172,2.416982653824553,9,1.7299995422363281,2.8549957275390767,2.167499542236328,7.234996795654297,5.180000305175781,2,-0.002725844781633957,-1.1836738665867397,104.55999755859376,-1.418921984060696,107.58000183105469,-1.553574408806542,105.0,-0.002725844781633957
6627,2022-09-15,102.0199966430664,103.44000244140624,101.68000030517578,103.08000183105469,1518734.0,-0.006814686227784361,-1.0229934448512321,1.1777815453736091,48.35819909768134,45.3349774974596,1.9705120534501361,1.860595213161801,2.5138649812381146,7.45940585688696,9.588589079875682,1.7600021362304545,-3.0662778913209507,-1.750002670288083,-5.7323731640447875,2.2323678234686213,-3.741187917166428,0.241182576590262,-0.8926685310710525,4.761853878917011,-37.70846387839876,1.9911852468783493,9,2.430004119873047,3.5550003051757955,3.045003890991211,7.935001373291016,4.819999694824219,3,0.03156245174138572,1.1709449083327206,102.72000122070312,-1.1836738665867397,104.55999755859376,-1.418921984060696,107.58000183105469,0.03156245174138572
6628,2022-09-16,100.13999938964844,101.33999633789062,99.81999969482422,100.63999938964844,3818323.0,-0.018427732947251974,-1.666662205030049,0.4716958045732958,45.18827828576883,46.67473235192172,3.4726146054379257,3.2736383096583097,4.494125630354361,9.15255808155635,9.896719388068131,2.1999969482421875,-2.5484260420722364,-3.2270000457763643,-6.944254194489787,0.4902541029370582,-5.0856271201330685,-1.3683729714196602,8.680000305175781,3.5555521647135415,-41.25530258888677,1.8586270743567095,9,4.180000305175781,5.434997558593764,5.105001449584961,9.814998626708984,9.699996948242188,4,0.04014384159139994,-1.0229934448512321,102.0199966430664,1.1709449083327206,102.72000122070312,-1.1836738665867397,104.55999755859376,0.04014384159139994
6629,2022-09-19,101.0,101.8000030517578,99.0,99.9800033569336,1239974.0,0.008587982979760822,1.1374046690680915,-2.0399932861328125,45.22648278135397,47.17344676630432,2.733944372933962,2.3199335253682705,3.844451975652561,8.151288968671395,9.060648908073155,2.8000030517577983,-1.648865271195163,-2.231999588012698,-6.091715891654374,1.6277167156289778,-4.161857739833536,-0.3021414361918602,7.639999694824212,20.36659941093614,-25.18004696632989,1.9298581518208355,9,2.9099998474121094,4.574996948242202,4.995000839233398,8.954998016357422,10.239997863769517,0,0.05960392715907337,-1.666662205030049,100.13999938964844,-1.0229934448512321,102.0199966430664,1.1709449083327206,102.72000122070312,0.05960392715907337
6630,2022-09-20,99.37000274658205,101.77999877929688,99.18000030517578,101.0,1725993.0,-0.01613858666750445,-1.5870604087984665,-1.5980417822922526,46.9100114399598,48.025301995962444,4.149748149503679,3.8454431084775393,5.670171960424611,9.638046865428109,8.098743476310643,2.5999984741210938,-1.4634502694047313,-3.670497131347645,-7.8993018621101925,0.5583075994149027,-5.784899496728912,-1.5560947659663782,8.884396960449195,6.928895137186589,-42.545841022528506,2.114402365381272,9,4.539997100830064,6.1349945068359375,6.644994735717759,10.584995269775376,12.989997863769517,1,0.09006739157557297,1.1374046690680915,101.0,-1.666662205030049,100.13999938964844,-1.0229934448512321,102.0199966430664,0.09006739157557297
6631,2022-09-21,100.9000015258789,100.9000015258789,97.9499969482422,98.47000122070312,1576010.0,0.015396988396978672,1.4279870017739007,-1.4908002452643978,52.307136319231134,49.357191966665454,2.3039418436459016,2.1118346292325896,4.379954254968368,7.9527714625599515,7.474129108434985,2.9500045776367045,-0.8577182995386323,-1.9424983978271513,-6.183409931777476,2.298413136123173,-4.062954164802321,0.17795736914801807,6.984222192871087,53.73409154708404,-0.272214428009498,2.120455766975163,9,2.484996795654297,4.3249969482421875,5.429996490478516,9.054996490478516,11.299995422363295,2,0.07016850073326109,-1.5870604087984665,99.37000274658205,1.1374046690680915,101.0,-1.666662205030049,100.13999938964844,0.07016850073326109
6632,2022-09-22,99.05999755859376,101.44000244140624,97.9499969482422,98.0,1556066.0,-0.01823591614925013,-5.017231853937116,0.43621293229306246,38.03453995095479,47.721928186562465,3.9196638046560537,3.6490476760517936,6.451361535821505,9.612449106310592,7.257473897305866,3.490005493164034,-0.6954375399943871,-3.4715023040771342,-7.869152950694897,0.9261483425406283,-5.6703276273860155,-1.272676980768253,8.22817255392576,28.831138977623333,-20.998071920956342,2.1988253233088804,9,4.325000762939439,5.604999542236314,7.270000457763658,10.624999999999986,12.380004882812472,3,0.08923888739302965,1.4279870017739007,100.9000015258789,-1.5870604087984665,99.37000274658205,1.1374046690680915,101.0,0.08923888739302965
6633,2022-09-23,98.62999725341795,99.77999877929688,96.80999755859376,99.26000213623048,1935233.0,-0.004340806741101155,2.556891589382778,-0.5943455979731863,42.17966197573128,45.90617770063024,3.74486811710608,3.9450105439903638,6.975850831901781,9.857791948702342,6.650819019962187,2.970001220703111,-0.5827828690979402,-3.688002395629894,-8.412765949857388,1.0367611585975993,-6.050384172743648,-1.3256206185161403,8.097882469244936,36.472899625410534,-13.409035996038014,2.3623817771137476,9,4.18500137329103,4.905002593994169,7.750001907348647,11.03500366210939,12.010002136230483,4,0.08324038642501486,-5.017231853937116,99.05999755859376,1.4279870017739007,100.9000015258789,-1.5870604087984665,99.37000274658205,0.08324038642501486
6634,2022-09-26,98.25,100.05999755859376,97.51000213623048,97.56999969482422,1367774.0,-0.0038527553888255683,-5.3750250340942785,-1.079357198217351,37.36211743706477,44.56356071880633,2.975087286387563,4.172716875260505,7.412407969225427,10.1269671585421,5.976094999392619,2.5499954223632812,-0.43568776741214776,-3.8354995727539034,-8.886083172308531,1.2150840268007244,-6.360791372531224,-1.3102077729765824,7.6844491495373575,28.973885064811256,-16.531567011669416,2.525291799777316,9,2.3249969482421875,4.564998626708984,8.499998092651367,10.805000305175781,14.050003051757798,0,0.11796433931695294,2.556891589382778,98.62999725341795,-5.017231853937116,99.05999755859376,1.4279870017739007,100.9000015258789,0.11796433931695294
6635,2022-09-27,97.91999816894531,100.72000122070312,97.91999816894531,99.87999725341795,1437391.0,-0.0033587972626430984,-1.857147305771484,-2.882350301248731,33.84386955090977,43.267810759850626,2.530234776201752,4.2629041445010785,7.648651438696092,10.294882056834737,6.328596381742652,2.8000030517578125,-0.859604954475671,-3.8745014190673857,-9.187549752808906,1.4385469146741343,-6.531025585938153,-1.2179772521966186,7.284494853316559,23.97406997284384,-15.167533281343236,2.6565241668707635,9,2.2050018310546875,4.895000457763672,9.045000076293945,9.525001525878906,12.400001525878906,1,0.13602941119180456,-5.3750250340942785,98.25,2.556891589382778,98.62999725341795,-5.017231853937116,99.05999755859376,0.13602941119180456
6636,2022-09-28,99.45999908447266,99.58000183105469,95.06999969482422,96.04000091552734,2055877.0,0.01572713382684432,1.4644795757560598,-1.7448978400239907,41.046958843079295,42.455450731561506,0.5354835606197241,2.735567830287067,5.9960369986454225,8.566892001607584,6.65422569506753,4.510002136230469,-1.69430908131298,-2.253500366210943,-7.66097000396951,3.1539692715476235,-4.9572351850902265,0.45023445266834017,5.0729343006957635,68.91675819141523,30.132825416177937,2.7037348188792865,9,-1.0249977111816406,2.4850006103515625,7.414999008178711,4.2050018310546875,8.639999389648438,2,0.12970039859866445,-1.857147305771484,97.91999816894531,-5.3750250340942785,98.25,2.556891589382778,98.62999725341795,0.12970039859866445
6637,2022-09-29,98.26000213623048,99.3000030517578,96.83000183105469,99.3000030517578,1854808.0,-0.012065121247618382,3.749998166012647,-0.3040939977602501,32.945351378754225,41.095125519671,1.2807169480736604,4.03534718527645,7.058127927503847,9.616318139220283,6.346635501468959,2.6299972534179688,-2.107575539801644,-3.3854972839355355,-8.936123471719299,2.1651289038482275,-6.160810377827417,-0.610184190043654,5.326637879903515,56.46020495383905,22.494350552002594,2.7753130938918846,9,0.17499923706053266,3.684997558593736,9.254997253417955,4.984996795654283,14.77999877929686,3,0.1418684562278445,1.4644795757560598,99.45999908447266,-1.857147305771484,97.91999816894531,-5.3750250340942785,98.25,0.1418684562278445
6638,2022-09-30,101.1999969482422,101.41999816894531,98.91999816894531,99.37999725341795,2017869.0,0.029920565317469006,1.212387289305692,-1.7499981660126196,34.14511324269064,39.863862237597296,-1.6685730674551564,0.8490514770359852,4.066996032954066,6.541319818377602,6.952874822435421,3.1599960327148295,-2.2071268723399555,-0.2615024566650277,-5.600618660293961,5.077613746963905,-2.9310605584795013,2.408055645149446,1.5349790357608128,96.53541301466909,66.15146609007444,2.6695581018144665,9,-2.774997711181655,0.745002746582017,6.315002441406236,1.9850006103515483,13.360000610351562,4,0.10118582808259569,3.749998166012647,98.26000213623048,1.4644795757560598,99.45999908447266,-1.857147305771484,97.91999816894531,0.10118582808259569
6639,2022-10-03,100.91999816894531,101.05999755859376,97.93000030517578,99.04000091552734,1410361.0,-0.00276678644012307,1.8981509280680746,1.0329656970626664,39.52818882982222,39.04365972535979,-1.5657738124705673,1.0954285247659357,4.324432354869444,6.688106520660298,7.509751960210469,3.2699966430664205,-2.3847931578916217,-0.48450126647949787,-5.821054704567743,4.852052171608747,-3.1527779855236133,2.1837754525646176,1.0484801861398267,92.12598235987443,60.942000797013975,2.6682767190441203,10,-2.664997100830078,1.0250015258789062,6.545001983642578,2.2649993896484375,15.620002746582031,0,0.09631392585274656,1.212387289305692,101.1999969482422,3.749998166012647,98.26000213623048,1.4644795757560598,99.45999908447266,0.09631392585274656
6640,2022-10-04,106.31999969482422,106.5,102.12000274658205,102.4000015258789,1873322.0,0.053507744984686134,1.0467282722625018,2.08510845524826,58.595987024925265,39.742420914881365,-6.566812781023614,-4.304755317279543,-0.985557003697096,1.138636512230761,7.850122712043419,5.5800018310546875,-2.1746151452246636,4.775500106811521,-0.9289603058570322,10.479960519480073,1.9232699004772513,7.62773031314579,-11.25,98.42519422248596,62.7305956104251,2.8522302063342733,10,-5.534999847412109,-4.375,1.1300010681152344,-3.1350021362304688,9.440002441406264,1,0.056245328951262996,1.8981509280680746,100.91999816894531,1.212387289305692,101.1999969482422,3.749998166012647,98.26000213623048,0.056245328951262996
6641,2022-10-05,104.23999786376952,106.16000366210938,103.27999877929688,105.37999725341795,1342958.0,-0.01956359891859516,1.1333273051969845,-0.290816306670663,54.973122782022756,41.62448567388891,-4.42896090274121,-2.363245322898152,1.1079833302798079,3.1015426624679066,8.46228999932471,3.0400009155273438,-2.0661403307294677,2.706498336791981,-2.975092979629693,8.388089653213655,-0.13429732141885609,5.547293995002818,-8.941398162841779,76.62872219057539,35.49202606234429,2.84079565821084,10,-3.4549980163574077,-2.2949981689452983,2.8900012969970845,-1.055000305175767,16.459999084472685,2,0.058326956596839175,1.0467282722625018,106.31999969482422,1.8981509280680746,100.91999816894531,1.212387289305692,101.1999969482422,0.058326956596839175
6642,2022-10-06,105.13999938964844,105.5999984741211,104.26000213623048,105.08000183105469,1384661.0,0.008633936534180764,1.7346983261969349,-0.052629465540549585,61.71509104507707,43.79508890381623,-4.890058090588127,-3.2719068110858274,0.181321563922495,2.1070120932512424,8.893118184990781,1.3600006103515767,-1.8614794055145722,3.505500030517581,-2.3635644324407394,9.374564493475901,0.5709677990384279,6.440032261996734,-9.617371682739247,84.13068076101655,36.66055851675374,2.9345322314791593,10,-4.354999542236328,-3.1949996948242188,1.1400012969970703,-1.9550018310546875,17.459999084472656,3,0.028152930394291786,1.1333273051969845,104.23999786376952,1.0467282722625018,106.31999969482422,1.8981509280680746,100.91999816894531,0.028152930394291786
6643,2022-10-07,102.66000366210938,105.83999633789062,102.66000366210938,104.9800033569336,1553165.0,-0.023587556990068093,-1.7413733569669207,-38.66823499491353,53.61499189874966,45.60096384400343,-1.9872714921809518,-1.028961658535394,2.5266290013611297,4.435264072255535,9.167562754651994,3.17999267578125,-2.005793100425535,1.1425041198730526,-4.5342146192148505,6.819222858960956,-1.695855249670899,3.980863489417004,-6.917828509338364,55.19257322483034,4.116655359321719,2.8383593695439546,10,-1.8750038146972656,-0.7150039672851562,1.7699947357177876,0.524993896484375,20.199996948242188,4,0.1011104313573008,1.7346983261969349,105.13999938964844,1.1333273051969845,104.23999786376952,1.0467282722625018,106.31999969482422,0.1011104313573008
6644,2022-10-10,103.87999725341795,105.63999938964844,101.37999725341795,101.5199966430664,1366474.0,0.011883825713897345,-2.2272750917550264,-1.0172417762021992,59.999993233349244,48.50719980871893,-2.5978574117331164,-2.677647339629388,1.2323483491080651,3.0432137001580912,8.745166137964052,4.260002136230483,-1.5273164320947643,2.547497940063465,-2.5040751144167643,7.599070994543695,0.02171141282335043,5.07328446730358,-7.92266560370237,48.82809880656651,-7.508583707688167,2.525786527240112,10,-3.094997406005845,-1.9349975585937358,0.29000091552735796,-0.6949996948242045,19.24000549316409,0,0.10281094135112134,-1.7413733569669207,102.66000366210938,1.7346983261969349,105.13999938964844,1.1333273051969845,104.23999786376952,0.10281094135112134
6645,2022-10-11,103.0999984741211,104.12000274658205,101.76000213623048,103.33999633789062,1465510.0,-0.007508652290334927,1.622207340281651,-0.10169398377137746,55.04586738565002,50.06263409122678,-1.1240044342775377,-2.121401620631815,1.9474521288960602,3.6847911612011615,8.488076241441636,2.3600006103515625,-1.1467085805370374,1.8404991149902372,-3.054462473731064,6.735460703711539,-0.6069816793704206,4.287979909350895,-6.9318134573998265,35.983240892223165,-19.82827286151769,2.447480794360654,10,-1.43499755859375,-1.154998779296875,1.0699996948242188,0.08499908447265625,18.02000427246095,1,0.13035890048805188,-2.2272750917550264,103.87999725341795,-1.7413733569669207,102.66000366210938,1.7346983261969349,105.13999938964844,0.13035890048805188
6646,2022-10-12,102.44000244140624,104.05999755859376,101.5199966430664,103.05999755859376,1424724.0,-0.006401513506137602,-1.0650357588125585,2.583335982452355,58.19594613094591,52.868255730359195,0.0035302761814222094,-1.5636258509118761,2.4967947458523696,4.201122750367276,9.027741515138535,2.540000915527358,-0.5987417802631683,1.194503021240223,-3.684446054778121,6.073452097258567,-1.244971516768942,3.633977559249388,-6.065181125019393,23.766937344867443,-33.992703234552565,2.4394745380091716,10,-0.22500228881834516,-0.49500274658201704,1.7299957275390767,0.7449951171875142,27.13999938964848,2,0.13002732699506758,1.622207340281651,103.0999984741211,-2.2272750917550264,103.87999725341795,-1.7413733569669207,102.66000366210938,0.13002732699506758
6647,2022-10-13,105.23999786376952,105.95999908447266,101.58000183105469,102.44000244140624,2395055.0,0.027333027680908506,1.0660374812188904,-4.516157215987192,64.37583254738426,56.22722454199182,-1.9022736342676012,-4.33212849780233,-0.4390485981994203,1.2033081338273917,9.581866812788007,4.379997253417969,0.17614361194290495,3.833498382568351,-1.3557097688674986,9.0227065340042,1.2388943068504261,6.428102458286276,-8.662672973710414,84.27945561459886,22.842909012982396,2.5946040757179283,10,-3.0249977111816264,-3.2949981689452983,-1.0699996948242045,-2.055000305175767,27.260002136230483,3,0.14690231279256816,-1.0650357588125585,102.44000244140624,1.622207340281651,103.0999984741211,-2.2272750917550264,103.87999725341795,0.14690231279256816
6648,2022-10-14,104.16000366210938,107.45999908447266,103.83999633789062,106.6999969482422,1819480.0,-0.01026220280865231,-1.2767256063914014,-0.9071419423925327,62.47364007250027,58.7767191245116,-0.40034765626219837,-3.0941631573020345,0.5097347645543238,2.077194728184992,9.869502546410889,3.6200027465820312,0.6874264527142913,2.552503967285162,-2.7405337031835586,7.8455416377538825,-0.09401486794919833,5.199022802519522,-7.384225269851456,45.723775846448575,-19.00037340074502,2.6465188352343616,10,0.2599945068359375,-2.2150039672851562,-0.13500595092773438,-0.975006103515625,24.94000244140625,4,0.1770352742289667,1.0660374812188904,105.23999786376952,-1.0650357588125585,102.44000244140624,1.622207340281651,103.0999984741211,0.1770352742289667
6649,2022-10-17,107.0199966430664,107.62000274658205,103.41999816894531,104.18000030517578,1102005.0,0.027457688943970604,1.0792057892629643,-1.1181117498993696,67.35318705165969,59.749741349704315,-2.5748305692093822,-5.776176318988789,-2.4754418591582805,-0.9743675855495155,9.906785750848343,4.200004577636733,1.610815034023588,5.11149711608887,-0.6957801028956112,10.918774335073351,2.2078585065966365,8.015135725581104,-9.81684942311989,90.16384421042079,19.447128100246516,2.90363860949224,10,-2.5199966430664062,-5.0749969482421875,-2.9949989318847656,-3.8349990844726562,23.659996032714815,0,0.14800975952293105,-1.2767256063914014,104.16000366210938,1.0660374812188904,105.23999786376952,-1.0650357588125585,102.44000244140624,0.14800975952293105
6650,2022-10-18,108.31999969482422,110.18000030517578,108.05999755859376,108.62000274658205,1516608.0,0.012147291090781831,-4.170692221808853,-0.10563501359323955,67.0516021456306,61.09179461232741,-3.9798193019946666,-6.715601205986786,-3.795258049985165,-2.5229166810356958,10.208050343881633,3.160003662109375,2.3931022000861617,5.964000320434565,-0.37467748533912015,12.30267812620825,2.7946614175477293,9.1333392233214,-10.491841143279572,78.52194198843434,7.26452280936121,3.1693389028868424,10,-2.5400009155273438,-5.694999694824219,-3.7350025177001953,-5.135002136230469,22.359992980957003,1,0.13663222944474396,1.0792057892629643,107.0199966430664,-1.2767256063914014,104.16000366210938,1.0660374812188904,105.23999786376952,0.13663222944474396
6651,2022-10-19,107.9800033569336,109.83999633789062,107.73999786376952,109.0,1059909.0,-0.003138814058793571,-1.799983724041083,3.399954224098308,69.34716345271892,61.93980265762095,-3.412357842096668,-6.132404367423959,-3.5651871305043414,-2.438202128592792,10.15356415039781,2.099998474121108,3.079030524191438,5.270003890991205,-1.502271514701306,12.042279296683716,1.8838661881449497,8.65614159383746,-9.163697465098451,74.41863559787406,1.2362017296274956,3.3861377028462583,10,-2.2000045776367188,-5.355003356933594,-3.3750057220458984,-4.795005798339844,22.980003356933622,2,0.12168919226843777,-4.170692221808853,108.31999969482422,1.0792057892629643,107.0199966430664,-1.2767256063914014,104.16000366210938,0.12168919226843777
6652,2022-10-20,107.9000015258789,108.12000274658205,106.77999877929688,107.5999984741211,1160256.0,-0.0007408948746763233,2.621605460131454,-0.29412160696521134,65.04944546295502,63.21029749808821,-3.2404450143877597,-5.645629262897728,-3.6221627628711133,-2.61653896083628,10.15231290283928,1.3400039672851705,2.936116938080886,4.748001861572263,-2.1734973107095783,11.669501033854104,1.2872522754313422,8.208751447713183,-8.174600080976518,66.27221806518165,-3.792793590620178,3.4607495861409197,10,-2.1200027465820312,-5.275001525878906,-2.887502670288086,-4.715003967285156,24.159996032714872,3,0.20092678404620834,-1.799983724041083,107.9800033569336,-4.170692221808853,108.31999969482422,1.0792057892629643,107.0199966430664,0.20092678404620834
6653,2022-10-21,106.83999633789062,107.66000366210938,104.94000244140624,106.5999984741211,1798159.0,-0.009823958971252211,1.8935990617530598,0.7999847413661564,62.84723050065299,63.52665719445529,-1.7043877479157459,-4.151884104587509,-2.7761733192468228,-1.8466516310591174,9.610456705924374,2.9599990844726705,3.010205994372569,3.2774967193603572,-3.486830386450677,10.041823825171392,-0.10466683354515283,6.659660272265867,-6.278226984166366,50.591672902227536,-15.993626129496583,3.382163552905515,10,-0.9899978637695312,-4.214996337890625,-1.8274974822998047,-3.299999237060547,24.69999694824216,4,0.24017226265112757,2.621605460131454,107.9000015258789,-1.799983724041083,107.9800033569336,-4.170692221808853,108.31999969482422,0.24017226265112757
6654,2022-10-24,109.83999633789062,110.91999816894531,107.0999984741211,108.5199966430664,1351186.0,0.02807937198455379,1.1954000057001168,5.500047684140255,58.52713335893718,63.913464524820526,-4.2131073256812215,-6.576237658615099,-5.971347013808355,-5.151330175221375,9.474888951576974,4.0800018310546875,2.9265540459788895,5.6979969024658175,-1.1355039770252517,12.531497781956887,2.28124646272029,9.114747342211345,-8.508768508050238,81.93975580816783,18.581339393607998,3.4167504397455315,10,-3.6199989318847656,-6.844997406005859,-4.892498016357422,-6.299999237060547,23.24000549316409,0,0.17534605251057367,1.8935990617530598,106.83999633789062,2.621605460131454,107.9000015258789,-1.799983724041083,107.9800033569336,0.17534605251057367
6655,2022-10-25,111.23999786376952,111.77999877929688,108.4000015258789,111.1999969482422,1279041.0,0.01274582640709676,5.0356945797371955,0.030303730890363693,67.53509105211619,64.95114729383944,-4.846704971882275,-7.301525741830332,-7.549120213505262,-6.837550114990378,9.653068341109432,3.3799972534179688,3.296465471361188,6.431998443603504,-0.4444548974074536,13.308451784614462,2.9937717730980324,9.870225114108976,-8.949893000018633,92.10524554617106,29.168590288113208,3.438226670505478,10,-4.559997558593736,-7.81499862670897,-6.497499465942369,-7.700000762939439,19.980003356933608,1,0.17475723827160583,1.1954000057001168,109.83999633789062,1.8935990617530598,106.83999633789062,2.621605460131454,107.9000015258789,0.17475723827160583
6656,2022-10-26,112.36000061035156,112.45999908447266,110.86000061035156,111.27999877929688,1126686.0,0.010068345631880193,1.5,26.999427808525763,67.88902205267996,65.34150168331675,-4.930019431890912,-7.805745166685213,-8.7279363900211,-8.226751913543978,9.115486518599498,1.5999984741210938,3.467849682373668,6.907001113891596,-0.2707094511009984,14.08471167888419,3.3181458313952987,10.495856396387893,-8.931108476735162,98.67023246329113,36.82761639534338,3.5888552824963007,10,-4.420001983642578,-8.595001220703125,-7.652502059936523,-8.820003509521484,21.300003051757812,2,0.1630472763075248,5.0356945797371955,111.23999786376952,1.1954000057001168,109.83999633789062,1.8935990617530598,106.83999633789062,0.1630472763075248
6657,2022-10-27,112.1999969482422,112.76000213623048,110.26000213623048,111.63999938964844,1371811.0,-0.0014240268889302854,1.9761764198326488,0.5185153788553234,76.70772987307694,66.92306721671416,-4.111257312740889,-6.901698683153128,-8.682043540622615,-8.30001209640767,8.468702640260236,2.5,3.8823968933631647,6.0499977111816605,-0.8901123039856458,12.990107726348967,2.5799427035980074,9.520052718765314,-7.506749841505922,92.83880805828002,28.909334090369846,3.4700550075836496,10,-4.109996795654311,-8.284996032714858,-7.894998550415053,-8.659999847412124,22.500000000000014,3,0.16720151761037028,1.5,112.36000061035156,5.0356945797371955,111.23999786376952,1.1954000057001168,109.83999633789062,0.16720151761037028
6658,2022-10-28,111.44000244140624,112.5999984741211,109.77999877929688,111.0,1205247.0,-0.006773569763879328,1.043482106822793,0.7857220708446413,71.7241699847982,67.40873198706288,-2.4697128900165666,-5.623535795613506,-7.980933482116328,-7.67500503832153,8.511690792280962,2.8199996948242188,4.313315500119003,4.778002929687489,-2.135341587680415,11.691347447055392,1.3213306710035368,8.23467518837144,-5.456074529950882,76.67846571088074,10.391030966512645,3.45667225868395,10,-2.5900001525878764,-7.525001525878892,-7.415004730224595,-7.900005340576158,23.999999999999986,4,0.18503225650976884,1.9761764198326488,112.1999969482422,1.5,112.36000061035156,5.0356945797371955,111.23999786376952,0.18503225650976884
6659,2022-10-31,110.63999938964844,112.18000030517578,110.5999984741211,112.18000030517578,973961.0,-0.007178778124833807,1.0519492100608865,-3.499982660563298,71.6418054258076,67.91875457374923,-1.2317422070195363,-4.2772968778980385,-7.105254408864425,-6.960126812744306,8.274335954669398,1.5800018310546875,4.360416859213231,3.491999816894534,-3.0799190953293873,10.063918729118456,0.20604036078256627,6.777959273006502,-3.5718996022290668,51.37609060079706,-17.97029990587334,3.2859594561119607,10,-1.7899971008300781,-6.724998474121094,-7.465000152587891,-7.0,23.1199951171875,0,0.18890088586207798,1.043482106822793,111.44000244140624,1.9761764198326488,112.1999969482422,1.5,112.36000061035156,0.18890088586207798
6660,2022-11-01,112.3000030517578,113.76000213623048,111.41999816894531,111.54000091552734,1192887.0,0.015003648511088707,-3.679972229215809,-0.4935075872797169,76.76439085367223,68.74289095163292,-2.534322058903797,-5.76172986454435,-8.652613425714847,-8.658464894664775,8.687474130704715,3.1200027465820455,4.611396341272112,4.8530033111572095,-2.093750500052437,11.799757122366856,1.3796264055523864,8.326380216762033,-4.321198888528656,63.316636858378416,-11.30799840813458,3.4733769056048223,11,-2.950000762939439,-7.8850021362304545,-10.605005264282212,-7.920005798339815,20.599990844726577,1,0.18504005533926526,1.0519492100608865,110.63999938964844,1.043482106822793,111.44000244140624,1.9761764198326488,112.1999969482422,0.18504005533926526
6661,2022-11-02,110.31999969482422,112.91999816894531,110.31999969482422,112.8000030517578,1345903.0,-0.017631374026063185,-1.0967701248081119,-3.263153139587454,64.43181837885834,68.67426572006663,-0.2095164067422246,-3.4813645630270713,-6.634165814037772,-6.724866677487469,8.964314293948226,2.5999984741210938,4.434532071910326,2.5689998626708928,-4.318724412406482,9.456724137748267,-0.8748622748677946,6.01286200020958,-1.3005798964548347,13.56785075536688,-57.36377128025448,3.44386213753869,11,-0.9699974060058594,-5.904998779296875,-8.850000381469727,-5.565002441406236,21.68000030517578,2,0.1894488903525573,-3.679972229215809,112.3000030517578,1.0519492100608865,110.63999938964844,1.043482106822793,111.44000244140624,0.1894488903525573
6662,2022-11-03,108.0999984741211,109.72000122070312,106.9000015258789,109.0,1198964.0,-0.020123288858269306,1.4102520630304296,0.3629033498534133,60.51225200922856,68.4148236654639,2.2817926981418566,-1.0838047618748305,-4.414264177315388,-4.457990351143877,8.88872039309705,3.4199981689453125,4.124463564072286,0.2009986877441463,-6.576827994474229,6.978825369962522,-3.1879146533650413,3.589912028853334,5.660003662109389,17.492665327630156,-54.28835281247989,3.388913341109187,11,2.2300033569335938,-2.8049964904785156,-7.909997940063477,-4.215000152587891,25.340003967285128,3,0.23644778491007368,-1.0967701248081119,110.31999969482422,-3.679972229215809,112.3000030517578,1.0519492100608865,110.63999938964844,0.23644778491007368
6663,2022-11-04,113.04000091552734,113.72000122070312,108.86000061035156,108.86000061035156,1564941.0,0.045698450611808994,-1.3253589739377711,-4.644436909252745,64.45724722069741,69.07372520565949,-1.8844176861759507,-5.487646112464063,-9.22023883226376,-9.342992559816821,9.666399098919404,5.620002746582031,3.9087682664793846,4.6220012664794865,-2.0556209719838137,11.299623504942787,1.2831901472478364,7.960812385711137,-6.1399993896484375,89.50435631716017,19.220453320889263,3.3388111192316536,11,-2.7099990844726562,-7.194999694824219,-12.850000381469727,-9.15500259399414,21.26000213623044,4,0.19161355146220305,1.4102520630304296,108.0999984741211,-1.0967701248081119,110.31999969482422,-3.679972229215809,112.3000030517578,0.19161355146220305
6664,2022-11-07,114.55999755859376,114.55999755859376,112.22000122070312,112.33999633789062,1213440.0,0.013446537780924972,1.108103649735363,0.5311007317282437,64.82888086223699,68.7730351845618,-2.977598184944398,-6.499744617375072,-10.585781832462715,-10.797314489462096,10.325385167082873,2.339996337890639,3.9432168018084752,5.607997894287124,-1.2473970056268087,12.463392794201056,2.1803004443301575,9.03569534424409,-7.659996032714858,100.0,29.487565937411972,3.4276974499569643,11,-3.829998016357436,-8.314998626708999,-14.374998092651381,-10.674999237060561,20.3000030517578,0,0.18226261633894514,-1.3253589739377711,113.04000091552734,1.4102520630304296,108.0999984741211,-1.0967701248081119,110.31999969482422,0.18226261633894514
6665,2022-11-08,116.54000091552734,116.86000061035156,113.4800033569336,114.41999816894531,949522.0,0.01728354922424713,1.449271476314342,0.954955667056149,68.87122752392091,68.8821691258108,-4.611703655892143,-7.822282748396532,-12.412218970666828,-12.693075883532003,11.21312013599888,3.3799972534179688,4.193847284256819,6.916001129150388,-0.15556161241833877,13.987563870719114,3.3802197583660245,10.451782499934751,-9.333599548339848,96.78715136306499,25.663032954146402,3.535781370784363,11,-4.659999847412109,-7.420001983642578,-16.440000534057617,-12.65500259399414,16.480003356933594,1,0.14776036945280535,1.108103649735363,114.55999755859376,-1.3253589739377711,113.04000091552734,1.4102520630304296,108.0999984741211,0.14776036945280535
6666,2022-11-09,115.76000213623048,117.5999984741211,115.33999633789062,116.27999877929688,1142640.0,-0.006692970423625044,-2.3235124173253525,-0.24528111763286875,66.80922548985703,67.78233530545303,-3.686355030081728,-6.317098426070984,-11.398798681613059,-11.806968141584264,12.131103163758961,2.2600021362304688,4.391129664116534,5.470002365112322,-1.2531365560680996,12.193141286292743,2.108432904522104,8.83157182570254,-7.9743848144531455,82.8037676385236,10.608794872567259,3.361569460590212,11,-3.510002136230483,-6.270004272460952,-14.395002365112319,-11.87500381469728,11.759994506835923,2,0.14806488807837903,1.449271476314342,116.54000091552734,1.108103649735363,114.55999755859376,-1.3253589739377711,113.04000091552734,0.14806488807837903
6667,2022-11-10,120.6999969482422,122.18000030517578,114.95999908447266,115.76000213623048,2572164.0,0.042674453359098585,-1.2079511345514602,-9.50005135202573,75.42185554868936,68.19318925699649,-8.15099052221521,-10.582029249048432,-15.996088831382096,-16.574645843364678,13.55351060621079,7.220001220703125,4.416702273153334,9.636997222900405,1.882639820931388,17.39135462486942,5.7598185219159035,13.514175923884906,-12.129229134277367,88.88886343211654,13.38449498829199,3.877178700984508,11,-6.159996032714858,-8.919998168945327,-19.334997177124038,-16.814998626709,6.380004882812486,3,0.09362057446118577,-2.3235124173253525,115.76000213623048,1.449271476314342,116.54000091552734,1.108103649735363,114.55999755859376,0.09362057446118577
6668,2022-11-11,122.5999984741211,123.13999938964844,121.05999755859376,121.4000015258789,1821428.0,0.015741520910672824,-1.2127621583014274,0.24291461710129036,74.38837276109015,68.49836340536122,-9.2770491089275,-11.625779689012774,-17.693812971434312,-18.343182074945233,14.645775014895325,2.440002441406236,4.417626598142817,10.614999008178714,1.981318400661138,19.24867961569629,6.298158704419933,14.931839311937495,-12.668307411035158,95.0549358418116,19.523359973972063,4.316840303758787,11,-7.579998016357422,-10.34000015258789,-21.23499870300293,-18.71500015258789,5.420005798339844,4,0.08841765173082994,-1.2079511345514602,120.6999969482422,-2.3235124173253525,115.76000213623048,1.449271476314342,116.54000091552734,0.08841765173082994
6669,2022-11-14,122.86000061035156,124.04000091552734,121.18000030517578,123.0,1596701.0,0.0021207352321896966,1.5765757096707678,-0.11666645473850183,73.22141730420267,68.10469967764237,-8.517007539006926,-11.213146856303865,-17.653435025129568,-18.49314236796357,16.002143562226106,2.8600006103515625,4.319624319258153,10.083000946044919,0.5118138719968215,19.654188020093017,5.297407409020877,14.86859448306896,-11.343312548078131,88.82575210241886,14.754862770205662,4.785593537024046,11,-7.3899993896484375,-10.150001525878906,-21.4950008392334,-18.97500228881836,4.9199981689453125,0,0.0931141330341354,-1.2127621583014274,122.5999984741211,-1.2079511345514602,120.6999969482422,-2.3235124173253525,115.76000213623048,0.0931141330341354
6670,2022-11-15,123.12000274658205,124.0,120.72000122070312,123.94000244140624,1800227.0,0.0021162472321245573,5.978759323739722,5.857166212533857,72.26820593418836,68.97540940601237,-7.912913669250571,-10.864550473037681,-17.650909979978096,-18.64047359471745,16.617913592600196,3.279998779296875,4.442774876045831,9.60300292968752,-0.7720386204731113,19.97804447984815,4.415482154607204,14.790523704767836,-9.850050884853061,89.86786361871873,18.12752992699444,5.187520775080314,11,-7.6500015258789205,-10.34000396728517,-21.75500297546388,-19.235004425048842,6.7799911499023295,1,0.09535410657790488,1.5765757096707678,122.86000061035156,-1.2127621583014274,122.5999984741211,-1.2079511345514602,120.6999969482422,0.09535410657790488
6671,2022-11-16,121.12000274658205,123.3000030517578,120.94000244140624,123.23999786376952,1633670.0,-0.016244314127547566,1.107138234753196,2.5853608611915435,67.15385227090331,69.7133649906429,-4.7157349913261015,-8.252785195397195,-15.436513956098082,-16.494538776956475,17.388227784573512,2.3600006103515625,4.626918403622199,6.946002960205092,-3.61521117054734,17.507217090957525,1.665395894828876,12.226610025581309,-6.342244017321292,67.84143634246243,-1.179268809194781,5.280607065376216,11,-4.670001983642592,-8.34000396728517,-19.315002441406264,-17.235004425048842,7.439994812011733,2,0.09824968011912216,5.978759323739722,123.12000274658205,1.5765757096707678,122.86000061035156,-1.2127621583014274,122.5999984741211,0.09824968011912216
6672,2022-11-17,129.58000183105472,131.83999633789062,127.0999984741211,127.0999984741211,3820919.0,0.06984807540149607,-2.8225737481503357,-1.1698155985490013,76.9139359330317,71.09744151423561,-10.961039853239058,-15.816199425186753,-23.536192010399674,-24.6891085087818,19.010671924700233,10.71999359130858,4.8047592926587015,14.322002029418968,2.1453018216202224,26.498702237217714,8.233651925519595,20.41035213331834,-13.505529195716633,79.67629946758905,11.144063767948111,6.088350103899376,11,-7.550003051757841,-12.87000274658206,-27.50000190734866,-25.695003509521513,-1.0400085449219318,3,-0.0158975548609277,1.107138234753196,121.12000274658205,5.978759323739722,123.12000274658205,1.5765757096707678,122.86000061035156,-0.0158975548609277
6673,2022-11-18,132.5,132.89999389648438,129.55999755859378,130.53999328613278,3343699.0,0.02253432727028626,1.4202920184211338,0.7903242180650306,80.5136741214058,72.84019632080992,-12.10311618029337,-17.618560666584685,-26.11511667936564,-27.30659885333084,21.41852961456461,3.3399963378905966,5.586694555687558,15.959000015258795,2.2109350268730736,29.70706500364453,9.084967521065934,22.833032509451655,-13.903043572253509,96.7159758865888,24.939008098706296,6.874032494192866,11,-9.310001373291016,-14.340003967285156,-30.420000076293945,-28.615001678466797,-2.9799957275390625,4,-0.040905646558077824,-2.8225737481503357,129.58000183105472,1.107138234753196,121.12000274658205,5.978759323739722,123.12000274658205,-0.040905646558077824
6674,2022-11-21,129.10000610351562,131.8800048828125,127.4000015258789,131.60000610351562,1709757.0,-0.02566033129422174,1.9281091054153785,-1.2755058349097914,72.36422276858481,73.22830690355035,-7.178632596728818,-13.388086733823258,-22.489699207786344,-23.64187344335275,22.72097670851959,5.099998474121094,6.6524905368268605,11.596005630493167,-2.8558885662503144,26.047899827236662,4.370058532121419,18.821952728864915,-7.928502931396309,68.80139509012463,-3.87862199862019,7.225947098371746,11,-5.170009613037109,-10.940010070800781,-25.91750717163086,-25.215007781982422,-0.6800079345703409,0,-0.00836562184349332,1.4202920184211338,132.5,-2.8225737481503357,129.58000183105472,1.107138234753196,121.12000274658205,-0.00836562184349332
6675,2022-11-22,130.67999267578122,131.25999450683594,128.13999938964844,129.0,1296715.0,0.012238470159317671,1.1971824932033828,-0.6719970703124887,77.39505316865385,74.40450997897223,-7.310730596222697,-14.163156081873211,-23.723896217700727,-24.88809092901107,23.866529004917442,3.1199951171875,7.381908022180227,12.203992462158169,-3.0658284089846575,27.473813333300996,4.569082026586756,19.838902897729582,-7.397361173276195,81.43810362205105,1.2278867229536843,7.634910435571414,11,-6.749996185302706,-11.759994506835909,-27.457492828369112,-26.79499435424802,-0.239990234375,1,-0.022191567638661147,1.9281091054153785,129.10000610351562,1.4202920184211338,132.5,-2.8225737481503357,129.58000183105472,-0.022191567638661147
6676,2022-11-23,130.67999267578122,131.55999755859378,129.97999572753906,130.8800048828125,1193916.0,0.0,1.0256465432919537,-0.11905540417803892,82.31254638724813,75.17014229436765,-5.556039069113609,-13.40771712040447,-23.311659566883975,-24.587817549101118,24.91086452320906,1.580001831054716,8.087866675870941,11.287992858886696,-4.621594884159919,27.19758060193331,3.3331989873633887,19.242786730410003,-5.6662359423599185,61.72408667525144,-25.328117284297804,7.954793871523308,11,-3.8699951171874716,-11.759994506835909,-26.477493286132784,-26.79499435424802,-1.039993286132784,2,-0.0059687696894201725,1.1971824932033828,130.67999267578122,1.9281091054153785,129.10000610351562,1.4202920184211338,132.5,-0.0059687696894201725
6677,2022-11-24,130.96000671386722,132.0,130.19999694824222,130.5,635109.0,0.002142746049739408,-2.3961911068247552,-2.299893194995238,79.5905069945796,75.7481572091998,-4.724443583955988,-12.870071589060615,-23.145117047499326,-24.589386908180074,26.26439304317829,1.800003051757784,8.603214529462548,10.630006408691429,-5.700740473480522,26.96075329086338,2.4646329676054393,18.795379849777405,-4.526727291094559,64.72745684184295,-21.105167309323434,8.165373441085979,11,-4.150009155273466,-12.040008544921903,-26.75750732421878,-27.075008392334013,-1.1399993896484375,3,-0.018326275444664475,1.0256465432919537,130.67999267578122,1.1971824932033828,130.67999267578122,1.9281091054153785,129.10000610351562,-0.018326275444664475
6678,2022-11-25,132.05999755859378,132.19999694824222,130.25999450683594,130.91999816894528,1222111.0,0.008399440961620597,1.7324013281610293,2.4782233721431357,79.3034303164591,76.42393643278385,-4.851613823452183,-13.013253776909124,-23.715955113059252,-25.435719838347325,27.887127194224213,1.9400024414062784,9.34607823898773,10.698997497558622,-5.870439864366887,27.268434859484145,2.4142788165958677,18.983716178521377,-4.462709530553013,97.08334326745029,12.50401239470743,8.28471868096276,11,-5.250000000000028,-13.139999389648466,-27.85749816894534,-28.174999237060575,-1.1199951171875568,4,-0.026654583806873133,-2.3961911068247552,130.96000671386722,1.0256465432919537,130.67999267578122,1.1971824932033828,130.67999267578122,-0.026654583806873133
6679,2022-11-28,131.53999328613278,133.24000549316406,131.03999328613278,131.1199951171875,1611157.0,-0.003937636544558254,-6.58622504011932,0.36841964369365643,76.40845004208248,76.88396355588318,-3.3200033305611214,-11.43338795269969,-22.689655204313,-24.613966240640934,29.654263987536012,2.2000122070312784,9.41806408297569,9.133993530273415,-7.223372550764793,25.491359611311637,0.9553104897543108,17.31267657079252,-2.988218201772156,66.66646720560988,-15.69248416311433,8.17868304051911,11,-4.449989318847628,-11.4699897766113,-27.302494049072237,-27.65499496459958,3.740005493164091,0,-0.015356462800464543,1.7324013281610293,132.05999755859378,-2.3961911068247552,130.96000671386722,1.0256465432919537,130.67999267578122,-0.015356462800464543
6680,2022-11-29,133.08000183105472,133.47999572753906,131.47999572753906,131.80000305175778,1366675.0,0.011707530967954627,-1.0833187634109513,3.047629427793257,79.69822025248683,78.27778222050358,-3.6862579405174642,-11.949444076563012,-23.642486637014002,-25.84020696700938,31.05892859906863,2.0,9.505373066207511,9.635002136230497,-6.659259060327088,25.929263332788082,1.4878715379516905,17.78213273450929,-3.5905806649334124,88.5716029575901,6.009955325343469,8.147130598278796,11,-2.790004730224638,-12.890003204345732,-28.472503662109403,-29.195003509521513,1.759994506835909,1,-0.03501655844598883,-6.58622504011932,131.53999328613278,1.7324013281610293,132.05999755859378,-2.3961911068247552,130.96000671386722,-0.03501655844598883
6681,2022-11-30,131.22000122070312,134.86000061035156,130.55999755859378,133.5,2568502.0,-0.01397655984941193,-1.3888865341415046,-1.7812507450586912,70.1687184314807,77.52831360922013,-0.2714528121363742,-8.899676615853068,-21.254139943899247,-23.663051546449083,33.06900140194781,4.300003051757784,9.649359207921009,6.730001449584961,-8.67665140771993,22.136654306889838,-0.9733249790674847,14.433327878237407,-0.9324651422982697,21.888486499583674,-57.399526829380164,7.703326428652441,11,-0.09000015258789062,-10.34000015258789,-26.16750144958496,-27.335002899169922,4.9199981689453125,2,-0.005944206462740409,-1.0833187634109513,133.08000183105472,-6.58622504011932,131.53999328613278,1.7324013281610293,132.05999755859378,-0.005944206462740409
6682,2022-12-01,133.66000366210938,134.1199951171875,131.80000305175778,132.96000671386722,1388906.0,0.018594744846117894,1.8642233462375666,-0.3070163697447373,70.77386184606668,76.44611224529358,-2.31532506750861,-9.830626447037375,-23.06723200658675,-25.76449907702927,36.24035383937105,2.899993896484375,9.94359360852394,7.892003631591791,-5.951289700680576,21.735296963864172,0.9703569654556077,14.813650297727975,-3.1000061035155966,73.91314443419822,-3.2408159517387674,6.921646666136189,12,-2.5300025939941406,-12.78000259399414,-27.807504653930664,-29.84500503540039,4.67999267578125,3,-0.03007634417415883,-1.3888865341415046,131.22000122070312,-1.0833187634109513,133.08000183105472,-6.58622504011932,131.53999328613278,-0.03007634417415883
6683,2022-12-02,134.69999694824222,134.94000244140622,132.24000549316406,133.6199951171875,1488241.0,0.007780886260948527,2.4615061083561645,1.5428664850137273,71.60583754620787,76.36184722058503,-3.3642135031309977,-9.659977700952311,-23.44144225128987,-26.524153542264315,38.6469464974445,2.699996948242159,10.610049026319757,7.848997116088896,-5.1659375838385415,20.863931816016333,1.341529766125177,14.356464466052614,-4.1399993896484375,94.52042863911385,18.064491826810922,6.5074673499637194,12,-3.159996032714872,-13.779994964599652,-28.6974964141846,-30.784996032714872,3.4400024414062216,4,-0.03622858006372898,1.8642233462375666,133.66000366210938,-1.3888865341415046,131.22000122070312,-1.0833187634109513,133.08000183105472,-0.03622858006372898
6684,2022-12-05,135.44000244140622,135.77999877929688,133.83999633789062,134.10000610351562,1233170.0,0.005493730585965473,-1.0860063331637926,1.2407352463300672,72.09469316449402,75.77291833123394,-3.475835362506075,-9.228658317168765,-23.481088449018017,-26.99423490284049,41.014602988346404,1.94000244140625,10.14300193547713,7.545002365112282,-4.64212625179394,19.732130982018518,1.451438056659157,13.638566673565393,-4.004003906249949,93.48666171681741,17.95364033579486,6.093564308453117,12,-2.560005187988253,-14.100002288818331,-29.05750083923337,-31.525001525878878,4.720001220703153,0,-0.03322504370115309,2.4615061083561645,134.69999694824222,1.8642233462375666,133.66000366210938,-1.3888865341415046,131.22000122070312,-0.03322504370115309
6685,2022-12-06,133.75999450683594,135.30000305175778,133.46000671386722,134.94000244140622,1340594.0,-0.012404074898751505,-1.0674307561742968,-0.8806053428682021,72.9317659304412,74.73060939158871,-1.4672840913414404,-6.527071649742808,-21.095164593495866,-25.12446124714367,42.88721209471845,1.9799957275390057,9.16878896834335,5.003994750976574,-6.1987750043713845,16.206764506324518,-0.5973901266974053,10.605379628650553,-1.519989013671875,61.30260919385652,-14.575311426297468,5.601384877673974,12,-0.7699966430664062,-12.419994354248047,-27.377492904663086,-29.844993591308594,8.300003051757812,1,0.011363668771556812,-1.0860063331637926,135.44000244140622,2.4615061083561645,134.69999694824222,1.8642233462375666,133.66000366210938,0.011363668771556812
6686,2022-12-07,132.89999389648438,134.05999755859378,131.82000732421878,132.80000305175778,1434717.0,-0.006429430664395053,-1.1747664866707266,-0.08473743421310463,58.316610592929024,72.36684312473865,-0.2897275713039562,-4.550450770064231,-19.574333315343964,-24.09501378803644,44.402105321676395,2.239990234375,8.724041674529389,3.286994552612299,-6.224466742388415,12.798455847613027,-1.4687360948880723,8.042725200112656,2.8800048828125,27.63799059168178,-45.786566595348646,4.755730647500362,12,0.12000274658203125,-11.559993743896484,-26.017492294311523,-28.48499298095703,9.540008544921875,2,0.014597460726125444,-1.0674307561742968,133.75999450683594,-1.0860063331637926,135.44000244140622,2.4615061083561645,134.69999694824222,0.014597460726125444
6687,2022-12-08,132.0,133.41999816894528,131.80000305175778,133.10000610351562,1089630.0,-0.006771963414726523,-1.1599934895832515,-11.001068213029072,48.60646618741262,68.95606933262238,0.8641812811657701,-2.9096627319356685,-17.971656454999277,-23.03355698767473,45.08315225777809,1.6199951171875,7.91008005746032,1.822000503540039,-6.7569721109311445,10.400973118011237,-2.4674858036955527,6.111486810775631,3.7007989501953205,5.025054345118052,-62.74948691970418,4.289486307235596,12,1.1699981689453125,-10.65999984741211,-25.11749839782715,-27.584999084472656,10.32000732421875,3,0.03136363173976098,-1.1747664866707266,132.89999389648438,-1.0674307561742968,133.75999450683594,-1.0860063331637926,135.44000244140622,0.03136363173976098
6688,2022-12-09,133.44000244140622,133.44000244140622,131.41999816894528,132.46000671386722,1274430.0,0.010909109404592554,3.122475671467736,-0.8909002635593879,63.57945354857298,67.53062527778798,-0.4017272725606347,-3.684843925322639,-18.772534498631757,-24.274620262672286,45.565805688786895,2.0200042724609375,6.971131994650051,2.720002746581997,-5.1864695153589935,10.626475008522988,-1.2332333843885124,6.6732388775524925,2.104764672851587,46.330366735844194,-20.433813322579596,3.9532361309704958,12,-0.2700042724609091,-11.120002746582003,-25.62750053405759,-29.025001525878878,11.559997558593778,4,0.036720577089587536,-1.1599934895832515,132.0,-1.1747664866707266,132.89999389648438,-1.0674307561742968,133.75999450683594,0.036720577089587536
6689,2022-12-12,134.30000305175778,134.30000305175778,131.44000244140622,131.97999572753906,1376947.0,0.006444848580763329,1.4655099839520742,2.367364733359392,61.86108925177052,65.54872183326395,-0.92647726033141,-3.8407621701017263,-18.961213489858977,-24.912374737215032,45.98725891474301,2.8600006103515625,6.303767611675539,3.008003234863253,-4.121278088210715,10.137284557937221,-0.5566374266737455,6.572643896400237,0.997277925781276,74.2268365581249,8.933858749368781,3.5646406615369877,12,-1.1300048828124716,-10.300003051757784,-26.212501525878878,-29.88500213623044,10.660003662109403,0,0.0285926749860963,3.122475671467736,133.44000244140622,-1.1599934895832515,132.0,-1.1747664866707266,132.89999389648438,0.0285926749860963
6690,2022-12-13,134.86000061035156,137.03999328613278,134.47999572753906,134.66000366210938,1890766.0,0.004169750899990277,-8.142639165145262,0.0862053089895041,63.21113137682883,64.7756566049693,-1.3493249389111668,-3.6639867313813284,-19.003625834374645,-25.219704680005634,46.80573456200342,2.739990234375,5.57952901636493,2.9810009002685547,-3.183145242413417,9.145147042950526,-0.10107217107241695,6.063073971609526,-3.4400024414062784,61.21006103520978,-4.347047868687831,3.082073071340986,12,-0.6300048828125284,-9.600002288818374,-26.372501373291016,-30.045001983642578,5.7400054931640625,1,0.03930003728141007,1.4655099839520742,134.30000305175778,3.122475671467736,133.44000244140622,-1.1599934895832515,132.0,0.03930003728141007
6691,2022-12-14,133.02000427246094,135.17999267578122,132.60000610351562,134.33999633789062,1605669.0,-0.013643751516855596,-1.3888892813495362,-6.600061036087586,55.926343440302745,63.12593233766219,0.8636782213594643,-0.9346828808883743,-16.589698779810774,-23.16199989844135,47.34281782978451,2.5799865722655966,4.989872808560278,0.546004486083973,-2.976843878806818,4.068852850974764,-1.2154196963614368,2.3074286685293828,-1.580001831054716,28.469884228589308,-35.65579989987302,1.7614241824453978,12,1.2099914550780966,-7.020008087158217,-22.520004272460938,-27.055004119873047,8.860000610351562,2,0.06795965265206627,-8.142639165145262,134.86000061035156,1.4655099839520742,134.30000305175778,3.122475671467736,133.44000244140622,0.06795965265206627
6692,2022-12-15,127.5199966430664,132.1199951171875,126.36000061035156,131.8800048828125,2567796.0,-0.0413472218669384,1.3801685721807035,3.3030564000601106,39.57760238984063,59.567239542510286,6.035868902080722,4.641029310478359,-10.596851973018971,-17.49928400652402,45.797554544906845,6.660003662109375,3.976721242179991,-4.851002883911121,-8.822067430812211,-0.8799383370100315,-6.836535157361681,-2.8654706104605623,9.519996643066378,10.861393522725352,-47.067289353321726,1.9855322734505503,12,4.180000305175781,-1.520000457763686,-16.64999771118164,-21.18499755859375,16.400001525878906,3,0.1170013032552184,-1.3888892813495362,133.02000427246094,-8.142639165145262,134.86000061035156,1.4655099839520742,134.30000305175778,0.1170013032552184
6693,2022-12-16,127.08000183105469,128.69999694824222,126.08000183105469,127.8000030517578,3466192.0,-0.003450398553909051,1.0793702694519889,0.1651375825714128,39.72352777379322,55.97044338798798,5.901949831892779,4.9056680169628635,-9.579019578961976,-16.936447515804474,44.015556996024806,2.6199951171875284,3.4765913738444567,-5.019997787475575,-9.640629465823281,-0.3993661091278682,-7.330313626649428,-2.7096819483017214,9.746391601562465,9.124094704806268,-45.728907627211264,2.310315839173856,12,4.4799957275390625,1.7999954223632812,-13.920001983642578,-18.455001831054688,16.220001220703125,4,0.11992449853301657,1.3801685721807035,127.5199966430664,-1.3888892813495362,133.02000427246094,-8.142639165145262,134.86000061035156,0.11992449853301657
6694,2022-12-19,128.02000427246094,128.19999694824222,126.76000213623048,127.31999969482422,1108827.0,0.007396934433916202,1.7169971569437756,-0.9722269317170539,38.00948792675776,52.09019027646758,4.245157052908212,4.090318755871465,-9.957677825775065,-17.72262496290199,42.931504067411396,1.439994812011733,2.7500840657997117,-4.025995254516602,-8.816373923079965,0.7643834140467618,-6.4211845887982975,-1.6308059202349057,8.376533496093714,17.700766002945997,-31.528529591122165,2.395189334281685,12,3.5399932861328125,0.8599929809570312,-14.3800048828125,-18.91500473022461,14.800003051757812,0,0.13263548789922752,1.0793702694519889,127.08000183105469,1.3801685721807035,127.5199966430664,-1.3888892813495362,133.02000427246094,0.13263548789922752
6695,2022-12-20,127.77999877929688,128.02000427246094,125.9000015258789,126.76000213623048,1063824.0,-0.0018747499230922227,1.8266559516604022,1.4571285326590242,41.1704299247557,50.185059091114994,3.9646157587991127,4.323597458080741,-9.122397782443784,-17.318728879696508,41.688675393265775,2.1200027465820312,1.8380011913511396,-4.121001052856457,-9.249127753520327,1.0071256478074133,-6.685064403188392,-1.5569377025245217,8.203877551757785,20.25861041298254,-31.089500419952266,2.5640633503319354,12,3.6899986267089844,1.0999984741210938,-13.689998626708984,-18.224998474121094,16.279998779296875,1,0.13444989903501114,1.7169971569437756,128.02000427246094,1.0793702694519889,127.08000183105469,1.3801685721807035,127.5199966430664,0.13444989903501114
6696,2022-12-21,129.89999389648438,129.96000671386722,127.73999786376952,128.05999755859378,863572.0,0.016590977754266323,1.2652897580418923,1.803923915238641,40.187867831516215,49.249659273793185,1.535827005138458,2.2579361775694338,-10.588933649252866,-19.27904442881669,40.53343550767114,2.220008850097699,0.8263578361089117,-1.9620059967041072,-7.140844370818087,3.2168323774098724,-4.551425183761097,0.6274131903528826,5.478849946259743,64.30862527245675,15.161544727646671,2.5894191870569885,12,1.5700035095214844,-0.9099960327148722,-15.774993896484375,-20.344993591308594,14.160003662109375,2,0.08237115250026839,1.8266559516604022,127.77999877929688,1.7169971569437756,128.02000427246094,1.0793702694519889,127.08000183105469,0.08237115250026839
6697,2022-12-22,128.55999755859378,130.91999816894528,128.03999328613278,129.97999572753906,834797.0,-0.01031559969862983,-1.3414609940515154,-0.7717396712719518,34.22405634301988,45.98794847317616,2.61113140531873,3.593132581361573,-8.68784205283471,-17.81300295297393,39.34223833583154,2.8800048828125,-0.17695134353931508,-3.1820018768310376,-8.55637319036083,2.1923694366987405,-5.86918753359592,-0.49481622006615567,6.25011574513843,52.98800421288847,9.184592793867687,2.6871856567648913,12,2.909999847412081,2.909999847412081,-13.944997787475614,-19.004997253417997,14.699996948242159,3,0.10360926864632103,1.2652897580418923,129.89999389648438,1.8266559516604022,127.77999877929688,1.7169971569437756,128.02000427246094,0.10360926864632103
6698,2022-12-23,128.53999328613278,129.75999450683594,127.94000244140624,128.77999877929688,569670.0,-0.0001556026201063876,-1.527789257292994,0.16901817087718998,31.590162399390948,42.624512156245096,2.081908852234534,3.5161822246888335,-8.060589636632443,-17.65589055523104,38.0427900047488,1.8199920654297017,-0.5880597197041482,-3.0260059356689624,-8.583941322774592,2.5319294514366675,-5.8049736292217915,-0.24703824211613323,5.735513310928212,52.589512463125565,14.44814307564129,2.7789676935528185,12,2.9300041198730753,2.9300041198730753,-9.169994354248018,-15.084995269775362,14.360000610351591,4,0.11965151459574375,-1.3414609940515154,128.55999755859378,1.2652897580418923,129.89999389648438,1.8266559516604022,127.77999877929688,0.11965151459574375
6699,2022-12-27,129.52000427246094,130.0,128.8800048828125,129.77999877929688,406724.0,0.007624171755996834,2.2,1.0832856507087534,38.248369661752434,39.85087196568106,0.39398112405658026,2.505539764578259,-8.501644752738912,-18.503837818571697,36.535185219122624,1.460006713867216,-0.69652880953862,-1.9449954986572209,-7.577830974921966,3.68783997760751,-4.761413236789593,0.8714222394751516,4.252972020329139,72.11165671957134,35.37572628899766,2.8164177381323667,12,1.0199928283691406,1.9499931335449219,-8.845006942749023,-15.53500747680664,13.479995727539062,1,0.10639282214899404,-1.527789257292994,128.53999328613278,-1.3414609940515154,128.55999755859378,1.2652897580418923,129.89999389648438,0.10639282214899404
6700,2022-12-28,128.41999816894528,130.08000183105472,128.19999694824222,130.03999328613278,544622.0,-0.00849294369386877,1.2117545686280071,6.230882094019602,37.74619177478443,37.8308551139568,0.5413314599622083,3.413544002291161,-6.906262239322132,-17.23083827061336,34.81477289916506,1.8800048828125,-1.2702482670260338,-2.8120014190674,-8.548128666330285,2.9241258281954714,-5.680065042698828,0.05606220456402866,4.88059963783013,21.383655343334365,-15.821377115986497,2.8680636236314383,12,0.590000152587919,3.0499992370605753,-7.375001907348604,-14.435001373290987,15.300003051757841,2,0.11213213954674939,2.2,129.52000427246094,-1.527789257292994,128.53999328613278,-1.3414609940515154,128.55999755859378,0.11213213954674939
6701,2022-12-29,130.44000244140622,130.46000671386722,127.8000030517578,127.9000015258789,637451.0,0.01572967062188768,1.0620107816552053,-1.5679065255067264,45.979392795343664,38.54216515901269,-2.104437078534403,1.4040967764274512,-8.386243112181944,-19.106819282791108,32.731108840278424,2.6600036621094176,-1.8653434182587603,-0.7529972076416414,-6.500063931300531,4.994069516017248,-3.626530569471072,2.120536154187789,2.416559588515412,84.61549747642701,41.5495870589661,2.8735333618294443,12,-2.030002593994112,1.0299949645996378,-9.015005111694308,-16.455005645751925,14.580001831054716,3,0.10441578397934825,1.2117545686280071,128.41999816894528,2.2,129.52000427246094,-1.527789257292994,128.53999328613278,0.10441578397934825
6702,2022-12-30,129.63999938964844,130.33999633789062,129.0,129.25999450683594,579335.0,-0.006133111290895221,-1.977789834186701,0.14960816765438423,39.87207360647843,38.55867025153327,-1.086325390566742,1.9894916044176512,-7.04179956079949,-18.17779845282979,30.534840986505674,1.4400024414062216,-2.6162075431762446,-1.3520000457763786,-7.016373749941806,4.312373658389049,-4.184186897859092,1.4801868063063353,2.7991690100306243,69.17269942521426,25.42421846760587,2.832186852082715,12,-1.2299995422363281,1.8299980163574219,-6.775001525878906,-15.65500259399414,13.32000732421875,4,0.11123108791141156,1.0620107816552053,130.44000244140622,1.2117545686280071,128.41999816894528,2.2,129.52000427246094,0.11123108791141156
6703,2023-01-02,129.82000732421878,130.58000183105472,129.33999633789062,129.83999633789062,837714.0,0.0013885215629267922,-1.5305950861022597,-0.05260199164785325,37.61065345140892,38.51435530982784,-0.9351284899089762,1.502158243969717,-6.629877740506288,-18.257088954182677,28.119622508543053,1.240005493164091,-3.151636818358668,-0.9279926300048658,-6.334382026464851,4.478396766455106,-3.6311873282348586,1.775202068225127,2.2268110630322724,72.66205609528556,31.41523342252627,2.7031946982299884,1,-1.410007476806669,1.649990081787081,-6.955009460449247,-15.835010528564482,11.039993286132784,0,0.10352785722043212,-1.977789834186701,129.63999938964844,1.0620107816552053,130.44000244140622,1.2117545686280071,128.41999816894528,0.10352785722043212
6704,2023-01-03,130.94000244140622,132.6199951171875,130.44000244140622,131.05999755859378,1426478.0,0.008627292050525925,-2.8928610354221966,6.003053435125883,39.485000323348224,38.32708535411591,-1.785083650183509,0.029248350831323933,-7.229438115747058,-19.274579601195512,25.68242179852768,2.7999877929687216,-2.8512887468623376,0.41700248718260013,-4.521513112715894,5.355518087081094,-2.052255312766647,2.8862602871318472,-5.040000915527315,65.14532279356548,25.332179081683243,2.469257799949247,1,-0.760005950927706,0.5299949645996378,-8.07500457763669,-16.955005645751925,9.119995117187557,1,0.09133947786834717,-1.5305950861022597,129.82000732421878,-1.977789834186701,129.63999938964844,1.0620107816552053,130.44000244140622,0.09133947786834717
6705,2023-01-04,135.27999877929688,135.53999328613278,131.80000305175778,132.74000549316406,1523962.0,0.033144923300522544,1.444452201317495,-21.16747202440503,55.34529638026521,40.011244081754676,-5.530964343098589,-4.417523062053846,-11.032971476816073,-23.48323927585382,23.601195536855936,4.5999908447265625,-2.3822622612593705,4.680998611450207,-0.5077104057237136,9.869707628624141,2.0866441028632323,7.275353120037181,-9.245597381591793,96.64089360628367,53.104680138326884,2.594354508586965,1,-3.610000610351591,-3.8100013732910156,-11.699995040893555,-21.124996185302734,14.139999389648438,2,0.057066833902755576,-2.8928610354221966,130.94000244140622,-1.5305950861022597,129.82000732421878,-1.977789834186701,129.63999938964844,0.057066833902755576
6706,2023-01-05,134.83999633789062,136.25999450683594,133.97999572753906,134.91999816894528,1056652.0,-0.0032525313821453183,-1.5333276819395583,-0.03149686713403222,72.76115809096513,44.29314427597082,-4.823805116301656,-4.031421541055693,-10.086664781116625,-22.85883707818178,22.30431565711612,2.279998779296875,-1.9127413521560186,4.143996047973644,-1.292452616941972,9.58044471288926,1.4257717155158218,6.862220380431452,-8.425371264648433,80.44078177182838,31.417669638613667,2.71822433245781,1,-2.80999755859375,-3.3699989318847656,-9.599998474121094,-20.564998626708984,10.900009155273438,3,0.06585586713129543,1.444452201317495,135.27999877929688,-2.8928610354221966,130.94000244140622,-1.5305950861022597,129.82000732421878,0.06585586713129543
6707,2023-01-06,136.13999938964844,136.13999938964844,132.91999816894528,134.89999389648438,1263457.0,0.009641078960727523,4.193527348797191,-15.499713904258796,76.74138114291162,49.30994635858423,-5.515527492891096,-5.2758594947624715,-10.849660347173284,-23.990875681386967,20.776053831140214,3.2200012207031534,-1.448870521843105,5.236999130249018,-0.7006746676091211,11.174672928107157,2.268162231319934,8.205836029178087,-9.134652150390622,98.26596605580043,42.370209657082555,2.9688368989290708,1,-4.1100006103515625,-4.670001983642578,-10.134998321533203,-21.174999237060547,10.020004272460938,4,0.06522700839300644,-1.5333276819395583,134.83999633789062,1.444452201317495,135.27999877929688,-2.8928610354221966,130.94000244140622,0.06522700839300644
6708,2023-01-09,138.33999633789062,138.66000366210938,136.44000244140622,136.89999389648438,1323198.0,0.016159813119622113,1.1345990199243208,1.1612871469882484,78.35158376769107,53.765859037021855,-6.905377481243704,-7.473088188782242,-12.451513078964894,-25.975517688686153,19.583997823208783,2.5200042724609375,-1.0268061244026399,7.191996383667004,0.46204930157085755,13.92194346576315,3.8270228426189306,10.556969924715077,-10.779370262578126,96.10696743678372,33.918298519295135,3.3649735410480752,1,-5.109992980957031,-6.059993743896484,-12.33499526977539,-23.374996185302734,6.6800079345703125,0,0.033396056804080976,4.193527348797191,136.13999938964844,-1.5333276819395583,134.83999633789062,1.444452201317495,135.27999877929688,0.033396056804080976
6709,2023-01-10,138.13999938964844,138.53999328613278,136.47999572753906,137.25999450683594,843410.0,-0.0014456914380256425,1.4523887375114024,0.6111134658585173,78.52420103601683,58.29674895493657,-5.9832486748015015,-7.347360963919186,-11.617573023021421,-25.487290276853074,18.134255963692613,2.0599975585937216,-0.3104571160463365,6.799999618530279,-0.5032591449689221,14.10325838202948,3.1483702367806643,10.45162900027988,-9.691423107392183,92.41976346654748,23.897506228205557,3.6516293817496037,1,-4.909996032714844,-5.859996795654297,-11.909997940063477,-23.134998321533217,10.360000610351562,1,0.01969017831707731,1.1345990199243208,138.33999633789062,4.193527348797191,136.13999938964844,-1.5333276819395583,134.83999633789062,0.01969017831707731
6710,2023-01-11,140.16000366210938,140.67999267578122,138.19999694824222,138.5,1164125.0,0.014622877380816801,-1.1946770011882948,1.8863573311138855,78.40529849220408,61.899627365698834,-6.88704942284312,-9.433609721371852,-13.02060609514345,-27.196408112467935,16.225425148816523,2.539993286132784,0.5736753970329005,8.555003738403315,0.38121885458505744,16.728788622221572,4.468111296494186,12.641896180312443,-10.894513189464874,93.29910590511659,23.242364020190436,4.0868924419091295,1,-5.32000732421875,-6.870006561279297,-13.050004959106445,-24.735004425048828,7.220001220703125,2,-0.0007135138477641911,1.4523887375114024,138.13999938964844,1.1345990199243208,138.33999633789062,4.193527348797191,136.13999938964844,-0.0007135138477641911
6711,2023-01-12,142.05999755859375,142.82000732421875,139.77999877929688,140.0,1128810.0,0.013555892172097739,-1.4320068359375,1.240959647026381,86.25129273397437,67.0528739354206,-7.783974796753739,-11.195630906736653,-14.204998894589522,-28.797816545131397,15.297487406120297,3.040008544921875,1.3422181187125375,10.002997970581049,0.5933750002184013,19.412620940943697,5.298186485399725,14.707809455762373,-11.653056865635563,92.32314077992379,19.27670579269102,4.704811485181324,1,-5.9799957275390625,-7.699993133544922,-14.894998550415039,-26.634998321533203,3.3800048828125,3,0.05180909993551053,-1.1946770011882948,140.16000366210938,1.4523887375114024,138.13999938964844,1.1345990199243208,138.33999633789062,0.05180909993551053
6712,2023-01-13,142.44000244140625,143.5399932861328,141.5399932861328,142.5399932861328,1278327.0,0.002674960505020252,-1.1052530135963186,-0.04853930253918402,86.61746558134863,72.49807528319168,-6.8809630252122815,-10.96261376000649,-13.778664621796281,-28.880701128893037,16.748063176323992,2.0,2.3027293278433945,9.637002563476557,-0.5884743394750558,19.86247946642817,4.524264112000765,14.749741014952363,-10.543493752696804,84.50715122339118,8.506516446292338,5.112738451475805,1,-5.450004577636719,-7.720005035400391,-15.260004043579102,-27.015003204345703,2.220001220703125,4,0.023167670564420817,-1.4320068359375,142.05999755859375,-1.1946770011882948,140.16000366210938,1.4523887375114024,138.13999938964844,0.023167670564420817
6713,2023-01-16,142.32000732421875,143.1199951171875,141.6999969482422,142.75999450683594,796311.0,-0.0008424256889272286,1.4482971810420804,4.400274683351137,85.32007649600467,77.59086152459795,-5.365628325130388,-10.163418692097252,-12.996355145043566,-28.42326528434387,18.365057197106665,1.4199981689453125,3.014559247501893,8.755007171630865,-1.9355654653618615,19.445579808623577,3.409720853134502,14.100293490127228,-8.79341079187003,82.71973960629717,5.969937073334336,5.345286318496357,1,-4.6500091552734375,-7.600009918212891,-15.065008163452148,-26.895008087158203,1.4199981689453125,0,0.026981423132889093,-1.1052530135963186,142.44000244140625,-1.4320068359375,142.05999755859375,-1.1946770011882948,140.16000366210938,0.026981423132889093
6714,2023-01-17,145.0,145.25999450683594,141.75999450683594,141.8800048828125,1381539.0,0.018830751390252365,-1.0833234938828893,-7.091104560430033,92.0812294403278,81.67263186460491,-6.527955777903173,-12.127891512351937,-15.01823775672591,-30.746807441184018,20.208310216528652,3.5,4.08151588126708,10.58600006103515,-0.9165475758714763,22.088547697941777,4.834726242581837,16.337273879488464,-10.071527922121504,96.31735698662584,12.04509880302058,5.751273818453314,1,-5.910003662109375,-9.420001983642578,-17.255001068115234,-28.69499969482422,-0.660003662109375,1,0.0001379604997306938,1.4482971810420804,142.32000732421875,-1.1052530135963186,142.44000244140625,-1.4320068359375,142.05999755859375,0.0001379604997306938
6715,2023-01-18,144.9600067138672,146.36000061035156,144.32000732421875,144.8000030517578,1082084.0,-0.00027581576643320727,-2.642861035422343,0.05128330529363433,90.97069914070231,83.69591420346458,-5.554575608804214,-11.314945495192376,-14.370861520092348,-30.360389785501667,22.503747482224316,2.0399932861328125,5.288914046912794,9.687006378173834,-2.285914947093204,21.659927703440886,3.7005457155403008,15.673467040807367,-8.37849104735551,78.72350293464928,-5.277917961735255,5.986460662633525,1,-5.32000732421875,-8.830005645751953,-16.37500762939453,-28.10500717163086,1.019989013671875,2,0.024420482354973405,-1.0833234938828893,145.0,1.4482971810420804,142.32000732421875,-1.1052530135963186,142.44000244140625,0.024420482354973405
6716,2023-01-19,140.60000610351562,144.0800018310547,140.44000244140622,144.0,1714825.0,-0.030077265510601525,1.0449448797298153,-21.249475491131033,75.75191541691017,83.5859735672422,-0.3258608949694519,-6.442537600922833,-9.41647308747369,-25.633328475574814,23.72283816395514,4.520004272460966,6.382364284374518,4.792005157470697,-7.126134870791475,16.710145185732884,-1.167064856660403,10.751075171601798,-2.2583631471127603,2.7027653986235674,-79.73854081991729,5.959070014131091,1,0.7999954223632812,-4.470005035400391,-10.85500907897952,-23.115009307861342,0.8600006103515625,3,0.048221895341207466,-2.642861035422343,144.9600067138672,-1.0833234938828893,145.0,1.4482971810420804,142.32000732421875,0.048221895341207466
6717,2023-01-20,141.8800048828125,142.8800048828125,140.47999572753906,140.67999267578122,1284462.0,0.009103831605487223,-2.0,-0.3529454003644248,76.94372513966782,83.42954483079518,-0.7889839229437996,-7.034111889410099,-10.234210520544366,-26.511784929603124,24.742241413120237,2.4000091552734375,6.87690497388229,5.406003570556635,-6.293428194148959,17.10543533526223,-0.4437123117961619,11.255719452909432,-2.095057548698861,24.32437308781833,-56.902092362052954,5.849715882352796,1,-0.4600067138671875,-5.750003814697266,-11.76500892639163,-22.670009613037138,1.9199981689453125,4,0.02509160865573823,1.0449448797298153,140.60000610351562,-2.642861035422343,144.9600067138672,-1.0833234938828893,145.0,0.02509160865573823
6718,2023-01-23,143.9199981689453,143.9600067138672,141.8800048828125,142.4199981689453,839297.0,0.014378300084058937,1.6328852319697145,1.2499872844717674,77.85410091899934,83.35508926223768,-2.1838722255849916,-8.28771051496264,-11.839958831936798,-28.21828400660408,25.939081443347362,2.0800018310546875,7.197106352841558,6.676996612548834,-4.847179352989031,18.201172578086698,0.9149086297799158,12.439084595317752,-3.479995727539091,58.7837297956303,-23.46577688607585,5.76208798276893,1,-1.6399993896484375,-7.789997100830078,-15.070001602172852,-24.71000289916995,0.779998779296875,0,0.005141783647713671,-2.0,141.8800048828125,1.0449448797298153,140.60000610351562,-2.642861035422343,144.9600067138672,0.005141783647713671
6719,2023-01-24,143.3000030517578,144.9600067138672,142.27999877929688,144.1999969482422,829307.0,-0.004307914988017858,1.2148703010126232,-0.5999959309895834,70.48012263159166,82.4745141666141,-0.843678461529322,-6.938142138032816,-10.792351875105226,-27.219986868042483,27.206898185602224,2.6800079345703125,7.3494654748974995,5.368001556396479,-5.855842069436676,16.591845182229648,-0.24392025652011284,10.97992336931307,-2.82000732421875,48.31083606333455,-30.79148489588887,5.6119218129165835,1,-0.23000335693359375,-7.170001983642578,-13.080005645751953,-24.09000778198245,2.0399932861328125,1,0.0030704984789660106,1.6328852319697145,143.9199981689453,-2.0,141.8800048828125,1.0449448797298153,140.60000610351562,0.0030704984789660106
6720,2023-01-25,142.82000732421875,143.66000366210938,142.0399932861328,143.0,661439.0,-0.00334958630367721,1.1600138346354167,0.19999321826998068,70.33645612818029,80.70619898819253,0.05958519101966431,-5.6117363995078335,-9.88988739875552,-26.38395169654703,28.772487858416106,1.6200103759765625,7.281809915881809,4.168005371093756,-6.309298849976642,14.645309592164153,-1.070646739441429,9.40665748162894,-1.2816107177734466,52.65492551219888,-25.192568399295418,5.238652110535192,1,0.5799942016601562,-6.690006256103516,-12.60000991821289,-23.610012054443388,1.6399993896484375,2,0.010642689649366321,1.2148703010126232,143.3000030517578,1.6328852319697145,143.9199981689453,-2.0,141.8800048828125,0.010642689649366321
6721,2023-01-26,144.05999755859375,144.86000061035156,142.74000549316406,144.27999877929688,913761.0,0.008682188564520077,2.0724458204334364,1.2222787385554426,70.24544399987207,78.88708547913957,-0.9687439871504182,-6.091339025940044,-10.619813856842427,-27.272086580270766,30.675314132821995,2.1199951171875,7.284653670774674,4.726995849609381,-5.262054048920476,14.716045748139237,-0.2675290996555475,9.721520798874309,-2.0200042724609375,79.91055919237607,4.453948806925496,4.994524949264929,1,-0.6599960327148438,-7.009998321533203,-13.885000228881836,-24.850002288818388,3.0200042724609375,3,0.01332776760713461,1.1600138346354167,142.82000732421875,1.2148703010126232,143.3000030517578,1.6328852319697145,143.9199981689453,0.01332776760713461
6722,2023-01-27,144.05999755859375,144.05999755859375,144.05999755859375,144.05999755859375,0.0,0.0,1.0,-0.0,66.4747007564371,76.79315484140983,-0.7987819961053333,-5.223446900814224,-10.37196645340643,-26.895263203791416,32.68097150353311,0.0,7.167109816559048,4.005995941162098,-5.077867001878161,13.089858884202357,-0.5359355303580458,8.547927412682242,-2.0200042724609375,70.77894090195242,-1.980212946086752,4.541931471520131,1,-0.6599960327148438,-6.9799957275390625,-13.829999923706055,-24.780002593994155,3.4600067138671875,4,-0.018047972294800707,2.0724458204334364,144.05999755859375,1.1600138346354167,142.82000732421875,1.2148703010126232,143.3000030517578,-0.018047972294800707
6723,2023-01-30,143.25999450683594,144.63999938964844,142.66000366210938,143.86000061035156,893622.0,-0.005553262982893159,-1.200010172595029,-100.0,64.25391495840356,73.70123101008492,0.16604145158089523,-3.5467721745932295,-9.422436697594975,-25.74928136467267,34.469136237330886,1.9799957275390625,6.690012375457314,2.533993530273449,-5.258928721260645,10.326915781807543,-1.362467595493598,6.430454656040496,3.100006103515625,41.78067159265491,-27.31459093213762,3.8964611257670487,1,0.14000701904296875,-6.17999267578125,-11.789997100830078,-23.979999542236342,4.760009765625,0,0.0037694301663266927,1.0,144.05999755859375,2.0724458204334364,144.05999755859375,1.1600138346354167,142.82000732421875,0.0037694301663266927
6724,2023-01-31,142.89999389648438,143.86000061035156,142.52000427246094,143.6999969482422,1150999.0,-0.0025129179404957958,1.3928284355798968,1.3333248563145312,58.404900049989045,70.08280888889456,0.21996075037120022,-2.366130377565355,-8.804400970040547,-25.08307818090522,35.64309642519707,1.339996337890625,6.13647164643055,1.5759933471679801,-4.753123742553498,7.9051104368894585,-1.588565197692759,4.740551892028719,3.3860067749023415,30.49639633790014,-34.0692359380036,3.164558544860742,1,-0.19998931884765625,-5.8199920654296875,-11.429996490478516,-23.58999633789064,6.920013427734375,1,0.012596243027565901,-1.200010172595029,143.25999450683594,1.0,144.05999755859375,2.0724458204334364,144.05999755859375,0.012596243027565901
6725,2023-02-01,143.0,144.32000732421875,142.5399932861328,142.8800048828125,1073862.0,0.0006998328046681213,-3.4499332443257678,-0.14999332430525092,53.241394551022346,67.58163990379592,-0.20932310544645816,-1.9585339234438948,-8.690825234004308,-24.82497069402872,36.09884925475655,1.7800140380859375,5.64688895106633,1.2899993896484432,-4.396055217221885,6.976053996518772,-1.5530279137867353,4.133026693083622,3.135360815429692,20.512670031430545,-38.86708316529087,2.843027303435165,2,-0.279998779296875,-5.9199981689453125,-11.995002746582031,-22.77000427246095,8.160003662109375,2,0.016363610754479785,1.3928284355798968,142.89999389648438,-1.200010172595029,143.25999450683594,1.0,144.05999755859375,0.016363610754479785
6726,2023-02-02,143.72000122070312,144.3800048828125,141.10000610351562,143.9600067138672,1712687.0,0.005034973571350632,5.074061515421241,-2.0001271617497456,54.312674283740094,65.06707869758172,-0.49194390502492524,-2.0861132098244752,-9.184474543209518,-25.14965641729077,36.149222688483796,3.279998779296875,4.708996861485019,1.5660003662109432,-3.1685023337903715,6.300503066212258,-0.8012509837897142,3.9332517162116005,2.2707453330078238,74.01130187028281,17.07428298809117,2.367251350000664,2,-0.6899948120117188,-6.6399993896484375,-13.480003356933594,-23.490005493164077,3.779998779296875,3,0.005148938817692406,-3.4499332443257678,143.0,1.3928284355798968,142.89999389648438,-1.200010172595029,143.25999450683594,0.005148938817692406
6727,2023-02-03,145.02000427246094,145.02000427246094,142.6999969482422,142.77999877929688,1303133.0,0.00904538714664671,1.0714300311305782,-9.333142602835526,58.42697057296751,62.90850865913374,-1.452436583814432,-2.831932890080452,-10.247379718818536,-26.031594119076175,36.76069936886216,2.32000732421875,3.8878478990485803,2.4220031738281307,-1.540365542622169,6.38437189027843,0.4408188156029951,4.403187532053266,0.6772978542383044,100.0,44.4107119375391,1.981184358225145,2,-1.9599990844726562,-7.340003967285156,-15.080005645751953,-24.030006408691435,-4.05999755859375,4,0.014204919996578358,5.074061515421241,143.72000122070312,-3.4499332443257678,143.0,1.3928284355798968,142.89999389648438,0.014204919996578358
6728,2023-02-06,142.9600067138672,144.67999267578125,142.52000427246094,144.13999938964844,1032436.0,-0.014204919996578247,-1.097078605078368,-0.5267811527169434,43.37663598721034,59.897010143091364,0.510779516062712,-0.43012167254585165,-8.00479460916091,-23.53124751807144,36.73569641463486,2.5,3.5451044450814777,0.13100509643555824,-3.2875189462192793,3.549529139090396,-1.5782569248918605,1.840267117762977,2.4614576514410373,47.449017325740265,-2.8649943942501324,1.7092620213274201,2,0.09999847412109375,-5.110008239746094,-13.020008087158203,-21.970008850097685,2.6199951171875,0,0.03189701555988678,1.0714300311305782,145.02000427246094,5.074061515421241,143.72000122070312,-3.4499332443257678,143.0,0.03189701555988678
6729,2023-02-07,140.86000061035156,143.32000732421875,140.72000122070312,143.3000030517578,1489430.0,-0.014689465619001862,1.0967698271088415,2.0678115139916207,38.258854209452764,56.33283215212164,2.4901372742457966,1.9859278689741586,-5.726074792504221,-21.012365052386258,36.409297233119645,2.600006103515625,2.9805565192755807,-2.1050010681152287,-4.897104943244756,0.6871028070142984,-3.501053005679978,-0.7089491305504794,4.302176259249109,3.255797448590337,-41.66912671253772,1.396051937564758,2,2.0100021362304688,-2.4599990844726562,-10.920001983642578,-19.87000274658206,-2.7599945068359375,1,0.05083063773310248,-1.097078605078368,142.9600067138672,1.0714300311305782,145.02000427246094,5.074061515421241,143.72000122070312,0.05083063773310248
6730,2023-02-08,140.05999755859378,142.36000061035156,139.63999938964844,142.0,1177517.0,-0.005679419624388338,1.0451108842054542,0.7950821722490315,48.057522366760075,53.86750752622031,3.1932668447593073,2.928184086197973,-4.802616117302648,-19.767858693055445,35.408379233327416,2.720001220703125,2.15544237125971,-2.900003814697243,-5.71353481361399,-0.08647281578049615,-4.306769314155616,-1.4932383152388695,4.746805259095083,7.806650330134623,-40.70515162109542,1.4067654994583767,2,2.270004272460909,-0.9799957275390909,-9.235000610351591,-19.069999694824276,0.9000091552734091,2,0.06968449190170722,1.0967698271088415,140.86000061035156,-1.097078605078368,142.9600067138672,1.0714300311305782,145.02000427246094,0.06968449190170722
6731,2023-02-09,149.4199981689453,152.1999969482422,145.82000732421875,147.24000549316406,4102016.0,0.0668285075932249,-1.5418340983008603,-1.123706150700032,67.15194438524358,53.942756818309924,-5.952420965505297,-6.16840968212955,-13.867889138905014,-28.648845081587623,34.80159549607984,12.139999389648409,1.8884633247236593,6.091996765136713,2.0968980436627476,10.087095486610679,4.094447404399716,8.08954612587371,-9.779998779296875,77.8662474548432,25.2086832924428,1.997549360736983,2,-3.5,-6.8600006103515625,-17.850000381469727,-27.450000762939467,-12.05999755859375,3,0.011645064345380929,1.0451108842054542,140.05999755859378,1.0967698271088415,140.86000061035156,-1.097078605078368,142.9600067138672,0.011645064345380929
6732,2023-02-10,145.74000549316406,148.24000549316406,144.8800048828125,145.72000122070312,2134958.0,-0.024628515064097245,-2.9529489906741704,0.009176302601002323,53.85268353187421,52.78706443758445,-2.2451603836369713,-2.3489445129066837,-10.008514672552053,-24.476994497887645,33.89932361399725,4.5399932861328125,1.5719238082504887,2.247003936767584,-1.8645609103126333,6.358568783847801,0.19122151322747527,4.302786360307692,-6.100006103515625,48.566937016177235,-3.1787399009801476,2.055782423540103,2,0.17999267578125,-3.1800079345703125,-13.990007400512695,-23.770008087158217,-6.919998168945284,4,0.012076262114032232,-1.5418340983008603,149.4199981689453,1.0451108842054542,140.05999755859378,1.0967698271088415,140.86000061035156,0.012076262114032232
6733,2023-02-13,146.16000366210938,146.52000427246094,144.47999572753906,146.0,780987.0,0.0028818317079384315,3.6363573311138855,7.998474446987033,56.105894180094126,52.53161934092944,-2.4703112212380063,-2.5998026203015456,-10.27407939307733,-24.390833172601276,32.894244985321635,2.040008544921875,1.1686124325063076,2.4750022888183594,-1.7626309198984984,6.712635497535217,0.3561856844599163,4.5938188931768025,-6.268804321289053,51.91087213229469,-0.25816499922385816,2.118816604358431,2,-0.2400054931640625,-1.8400039672851562,-14.410005569458008,-24.19000625610353,-3.3800048828125,0,-0.03557742759957416,-2.9529489906741704,145.74000549316406,-1.5418340983008603,149.4199981689453,1.0451108842054542,140.05999755859378,-0.03557742759957416
6734,2023-02-14,145.02000427246094,146.74000549316406,144.67999267578125,146.52000427246094,1132545.0,-0.007799667221436768,1.1237218813905931,-9.374785428189968,54.56809962822547,52.67903101617424,-1.1152429943043956,-1.5370321571824945,-9.013565603056975,-22.740097225743426,31.45305874123474,2.0600128173828125,0.8616862479348697,1.3340026855468636,-2.9049466281440743,5.572951999237802,-0.7854719712986196,3.453477342392347,-4.882628979492182,42.83444210649082,-8.890069836823933,2.1194746568454743,2,0.899993896484375,-0.6800079345703125,-12.26500129699707,-22.240001678466797,-0.0800018310546875,1,0.0038615193910878087,3.6363573311138855,146.16000366210938,-2.9529489906741704,145.74000549316406,-1.5418340983008603,149.4199981689453,0.0038615193910878087
6735,2023-02-15,148.5,148.89999389648438,144.5800018310547,144.77999877929688,1515198.0,0.023996659943554377,-1.0970860122663033,-2.4800008138020835,58.43465274669723,53.13702862316948,-4.171718713575842,-4.994281884074326,-12.275964366716494,-25.67866610396831,29.898751180120904,4.3199920654296875,0.7349043575544556,4.636998748779291,-0.09311080004871997,9.367108297607302,2.2719439743652856,7.002053523193297,-8.121372273925772,52.072585969031785,3.7517601199782504,2.3650547744140047,2,-2.5800018310546875,-3.3000030517578125,-15.744997024536133,-25.71999740600586,-3.32000732421875,2,-0.07003362893255471,1.1237218813905931,145.02000427246094,3.6363573311138855,146.16000366210938,-2.9529489906741704,145.74000549316406,-0.07003362893255471
6736,2023-02-16,147.3800048828125,149.89999389648438,146.32000732421875,148.97999572753906,1007953.0,-0.0075420546611952854,1.081395297259174,-0.4301049246494992,56.04957548984935,52.87287361393413,-2.769161151448401,-3.5208166709958277,-10.919175716921131,-24.042849605776354,30.134822300154724,3.579986572265625,0.7692931625346375,3.178003692626959,-1.5392648228083772,7.895272208062295,0.8193694349092766,5.536637950344641,-6.764949772294926,53.50572204783154,7.694163460619393,2.3586342577176698,2,-1.4600067138671875,-1.4600067138671875,-13.315008163452148,-23.590007781982436,-6.800003051757784,3,-0.04356084920780201,-1.0970860122663033,148.5,1.1237218813905931,145.02000427246094,3.6363573311138855,146.16000366210938,-0.04356084920780201
6737,2023-02-17,145.44000244140625,146.32000732421875,144.1199951171875,146.1999969482422,1456118.0,-0.0131632675880885,3.399957276042541,0.47499928474016995,53.813869480234864,54.032566224270184,-0.8530209471649925,-1.3707103192134582,-8.73102663886442,-21.57390955264401,30.07247712193638,3.260009765625,0.878165918334787,1.0600013732910156,-3.5559265835402414,5.675929330122273,-1.2479626051245987,3.36796535170663,-4.593248494134173,22.837501781952383,-22.513839691557955,2.307963978415624,2,0.4799957275390625,0.4799957275390625,-10.219999313354492,-20.579998016357422,-3.779998779296875,4,-0.055555567212740464,1.081395297259174,147.3800048828125,-1.0970860122663033,148.5,1.1237218813905931,145.02000427246094,-0.055555567212740464
6738,2023-02-20,144.66000366210938,145.75999450683594,144.3800048828125,145.44000244140625,594858.0,-0.00536302782043141,-1.059691634972329,1.0263216013813319,53.034499595905174,55.674304600542676,0.21621978431980438,-0.56120279482451,-7.753251315873712,-20.311082271774694,29.76184989023797,1.3799896240234375,0.905547581592316,0.24300231933594318,-4.36926222702121,4.855266865693096,-2.0631299538426333,2.5491345925145197,-3.586184854817901,9.342710362779107,-36.32258071318318,2.306132273178579,2,1.2599945068359375,1.2599945068359375,-8.80500602722168,-19.440006256103516,-1.1399993896484375,0,-0.04037049765000289,3.399957276042541,145.44000244140625,1.081395297259174,147.3800048828125,-1.0970860122663033,148.5,-0.04037049765000289
6739,2023-02-21,143.74000549316406,144.83999633789062,142.33999633789062,144.10000610351562,921292.0,-0.006359727261546322,1.7174192478334784,0.4615399663523612,51.24078754202948,56.02800073112816,1.7742949514424708,0.4147119096089966,-6.669813970265267,-18.90423279326714,28.941531092501627,2.5,0.7234428649697122,-0.6989959716796932,-5.292988232914496,3.8949962895551096,-2.9959921022970946,1.5980001589377082,-2.443663123053568,18.518645600381067,-29.07545279493058,2.296996130617395,2,3.5299911499023438,2.17999267578125,-7.545007705688477,-18.520008087158203,2.55999755859375,1,-0.006678771929731431,-1.059691634972329,144.66000366210938,3.399957276042541,145.44000244140625,1.081395297259174,147.3800048828125,-0.006678771929731431
6740,2023-02-22,144.33999633789062,144.83999633789062,142.13999938964844,142.9199981689453,957683.0,0.0041741395700385375,1.2314041249203957,-3.944432670707413,51.04376346704562,54.238202851328396,2.0621226952470693,-0.0691098029789714,-7.114077087632495,-19.095163427753334,28.162685489706043,2.6999969482421875,1.0089507548556185,-0.17500457763671307,-4.706084962688493,4.356075807415067,-2.440544770162603,2.090535614889177,-2.8255808762174865,28.350496205946605,-15.24510824992091,2.265540192525889,2,1.6800003051757812,1.5800018310546875,-7.004999160766602,-17.279998779296875,4.1800079345703125,2,0.004156894268661615,1.7174192478334784,143.74000549316406,-1.059691634972329,144.66000366210938,3.399957276042541,145.44000244140625,0.004156894268661615
6741,2023-02-23,145.97999572753906,147.0800018310547,144.5800018310547,144.5800018310547,933421.0,0.011362057858234298,-2.571444141689373,0.9859124660169136,51.59785645349723,53.987666509286505,-0.13092517548238902,-1.6420829947504387,-8.51676338857527,-20.27920153209081,27.265890648885637,2.7400054931640625,1.659218763598517,1.3689949035644418,-3.2026715439776865,5.94066135110657,-0.9168383202066366,3.65482812733552,-4.251868636134532,77.73268097409097,39.566955529027716,2.2858332237710646,2,0.04000091552734375,-0.05999755859375,-8.094995498657227,-16.68999481201172,3.279998779296875,3,-0.005480223833209008,1.2314041249203957,144.33999633789062,1.7174192478334784,143.74000549316406,-1.059691634972329,144.66000366210938,-0.005480223833209008
6742,2023-02-24,141.4600067138672,147.05999755859375,141.4600067138672,146.4600067138672,3946863.0,-0.030963071283466093,-1.239996337890625,-3.571444141689373,47.69230552537702,53.052823325429046,4.155047069611953,2.8175934851361717,-3.629782259638688,-15.339276197908987,25.934869245712992,5.5999908447265625,2.092869091384813,-3.0209945678710994,-7.8017189938144895,1.7597298580722907,-5.4113567808427945,-0.6306323548994044,10.739990234375,0.0,-35.46337275383591,2.390362212971694,2,4.219993591308594,4.459991455078125,-2.695005416870117,-11.54000473022461,6.79998779296875,4,-0.006220874035390511,-2.571444141689373,145.97999572753906,1.2314041249203957,144.33999633789062,1.7174192478334784,143.74000549316406,-0.006220874035390511
6743,2023-02-27,143.8000030517578,145.10000610351562,142.94000244140625,142.94000244140625,954536.0,0.01654175192161378,-4.023260765422899,-0.1720001220703125,54.4899298393118,53.04413779332752,1.6149039304914936,0.548235881440803,-5.553844419928566,-17.20186751366103,25.22048091102328,3.6399993896484375,1.3758891391115924,-0.7079986572265682,-5.46573184720387,4.049734532750733,-3.086865252215233,1.6708679377620967,8.185194091796888,41.636981689437214,2.012836310210176,2.378866594988654,2,1.8799972534179688,2.1199951171875,-5.025003433227539,-13.140003204345703,3.7599945068359375,0,-0.014881775690075538,-1.239996337890625,141.4600067138672,-2.571444141689373,145.97999572753906,1.2314041249203957,144.33999633789062,-0.014881775690075538
6744,2023-02-28,144.6999969482422,145.33999633789062,142.5399932861328,143.33999633789062,1546800.0,0.006258650051352399,1.121214923561541,1.5813949362147584,57.064565126180206,52.8919058354923,0.7428633270816078,-0.2213402634485533,-6.049174193925921,-17.633856076441646,24.48695341954229,2.8000030517578125,1.2770736883328198,0.10199508666991619,-4.595379135187812,4.799369308527645,-2.246692024258948,2.4506821975987805,7.074696386718756,57.65112187493212,13.423857723392864,2.348687110928869,2,0.9800033569335938,1.220001220703125,-5.494997024536133,-14.039997100830078,-0.7599945068359375,1,-0.008154752596182258,-4.023260765422899,143.8000030517578,-1.239996337890625,141.4600067138672,-2.571444141689373,145.97999572753906,-0.008154752596182258
6745,2023-03-01,145.33999633789062,148.3000030517578,144.97999572753906,145.1999969482422,1160724.0,0.004422939897347433,-10.448264975928021,0.10294068148414097,41.54226699773837,51.27998266970219,-0.43865045906809996,-0.7136328022324108,-6.260992036517564,-17.78492292806311,23.86005036494631,3.600006103515625,1.087451557457996,0.6249946594238338,-4.021078010693543,5.271067329541211,-1.6980416756348689,2.9480309944825365,6.228403264648449,56.72502487362414,16.060822266004756,2.323036335058691,3,-0.459991455078125,0.5800018310546875,-5.739995956420898,-11.799995422363281,-4.220001220703125,2,0.006605247956903426,1.121214923561541,144.6999969482422,-4.023260765422899,143.8000030517578,-1.239996337890625,141.4600067138672,0.006605247956903426
6746,2023-03-02,144.4600067138672,144.8800048828125,142.82000732421875,144.16000366210938,987149.0,-0.006054696891402256,2.6140327394894993,2.1428882833787464,46.998119127641665,50.522677074969614,-0.018351236748117117,0.2367784818766836,-5.022562481127267,-16.405615868242876,23.652631794846315,2.519989013671875,0.9944797455133312,-0.29199523925780113,-4.916440004349653,4.3324495258340505,-2.6042176218037127,2.0202271432881105,6.90622503089844,43.859672605105004,4.021816970717936,2.3122223825459254,3,0.4199981689453125,1.459991455078125,-4.695005416870117,-10.920005798339844,-1.1200103759765625,3,0.028104647444987307,-10.448264975928021,145.33999633789062,1.121214923561541,144.6999969482422,-4.023260765422899,143.8000030517578,0.028104647444987307
6747,2023-03-03,147.0800018310547,147.27999877929688,144.6199951171875,145.27999877929688,1076253.0,0.0181364737326708,1.4181885017929101,5.999949137887188,51.955783140424664,50.40281969102734,-2.6610899181330865,-2.3409979967302377,-7.203084143658458,-18.550697179945615,23.447475468084843,2.8199920654296875,0.5449966875913219,2.2249999999999943,-2.5149012486266997,6.964901248626688,-0.1449506243133385,4.594950624313327,4.088105413092961,78.81945916161574,38.83538387308401,2.369950624313342,3,-2.1999969482421875,-1.160003662109375,-6.855001449584961,-13.540000915527344,-2.2599945068359375,4,0.014821815669307181,2.6140327394894993,144.4600067138672,-10.448264975928021,145.33999633789062,1.121214923561541,144.6999969482422,0.014821815669307181
6748,2023-03-06,147.52000427246094,147.86000061035156,147.10000610351562,147.22000122070312,751355.0,0.0029915857759619247,-1.8148294667834637,0.16666807951511042,55.477664075831406,50.87358375033866,-2.964484683364361,-2.5527411159906706,-7.188794376822557,-18.491161376346383,23.368755987512824,0.779998779296875,0.2288461055546236,2.437002563476568,-2.357472456438444,7.23147758339158,0.03976505351906212,4.834240073434074,3.4539409610811163,86.4583774848472,44.90015490362666,2.3972375099575007,3,-2.6399993896484375,-1.600006103515625,-7.280002593994141,-13.870002746582031,-3.2400054931640625,0,0.005016202636547451,1.4181885017929101,147.0800018310547,2.6140327394894993,144.4600067138672,-10.448264975928021,145.33999633789062,0.005016202636547451
6749,2023-03-07,148.02000427246094,148.8000030517578,147.5,148.0,1058064.0,0.0033893708345922313,-1.5490149146558558,0.0666802298967499,48.79033033360995,50.62320229106803,-3.1218122335336034,-2.623327579920783,-7.250919120534974,-18.529310178079527,24.22237129269409,1.3000030517578125,0.12799008602331696,2.5790023803710938,-1.9496704602032366,7.107675220945424,0.31466596008394276,4.843338800658245,2.7636621906876258,86.95653283321214,44.79800836668444,2.264336420287164,3,-2.8899993896484375,-2.100006103515625,-7.780002593994141,-11.890003204345703,-1.8600006103515625,1,-0.003107733418386105,-1.8148294667834637,147.52000427246094,1.4181885017929101,147.0800018310547,2.6140327394894993,144.4600067138672,-0.003107733418386105
6750,2023-03-08,149.82000732421875,150.05999755859375,147.72000122070312,147.74000549316406,1720525.0,0.01216053911500059,-1.2075329105997683,103.97787948131197,55.9454370774452,51.106266804840025,-4.540176137508354,-3.852146038301754,-8.547640774076854,-19.873063639119664,25.694498589299297,2.339996337890625,0.16158362498021006,3.891004943847662,-0.28599373858077115,8.068003626276095,1.8025056026334312,5.979504285061893,0.7771859439441755,96.68521328612375,53.65029914202733,2.088499341214223,3,-4.060005187988281,-3.9000091552734375,-9.930004119873047,-13.690006256103516,-2.760009765625,2,-0.039247127188345665,-1.5490149146558558,148.02000427246094,-1.8148294667834637,147.52000427246094,1.4181885017929101,147.0800018310547,-0.039247127188345665
6751,2023-03-09,151.16000366210938,151.4199981689453,149.32000732421875,149.5,1365518.0,0.008944041332148656,-1.0792101645238779,0.798077981146609,64.35746709624243,52.95795142382507,-5.663716280404344,-5.328285705371798,-9.423529005398507,-20.738957664908924,24.825406617217975,2.0999908447265625,0.38340543160438756,5.144001007080078,0.6041261577805983,9.683875856379558,2.874063582430324,7.413938431729832,-9.699996948242188,96.17655308597651,48.49711349979767,2.269937424649745,3,-4.1800079345703125,-5.2400054931640625,-11.260002136230469,-15.03000259399414,-3.9600067138671875,3,-0.06641974266793804,-1.2075329105997683,149.82000732421875,-1.5490149146558558,148.02000427246094,-1.8148294667834637,147.52000427246094,-0.06641974266793804
6752,2023-03-10,147.5,149.63999938964844,146.60000610351562,148.52000427246094,1487332.0,-0.024212778337123098,-1.1560296735583921,-0.614459049544995,56.22807381519966,53.15107853225706,-1.1810371393620471,-1.6123321940435744,-5.306587460009723,-16.620043851997963,23.92972885406363,4.55999755859375,0.5053180219412639,1.3959976196289006,-3.189354274759239,5.98134951401704,-0.8966783275651551,3.688673566822956,-5.840793457031253,18.67210327874561,-32.45809041537554,2.292675947194069,3,-0.5200042724609375,-1.5800018310546875,-7.444995880126953,-11.369998931884766,-0.9199981689453125,4,-0.02820341465836862,-1.0792101645238779,151.16000366210938,-1.2075329105997683,149.82000732421875,-1.5490149146558558,148.02000427246094,-0.02820341465836862
6753,2023-03-13,140.9600067138672,147.83999633789062,140.36000061035156,147.82000732421875,2206899.0,-0.044338937533103806,1.168121416108466,6.725462623603153,45.109072068637815,51.82269041475235,5.491195080288492,4.762280451648792,1.6179664037344992,-9.637585950002688,22.76796881958153,7.4799957275390625,0.3246606107586274,-4.883995819091808,-10.013404399720343,0.24541276153672698,-7.448700109406076,-2.3192915287775406,10.459991455078125,5.425011175064981,-47.77188474269038,2.564704290314266,3,4.92999267578125,4.959991455078125,-0.5900039672851562,-4.830005645751953,5.0399932861328125,0,0.027383657963261365,-1.1560296735583921,147.5,-1.0792101645238779,151.16000366210938,-1.2075329105997683,149.82000732421875,0.027383657963261365
6754,2023-03-14,145.5800018310547,146.0399932861328,141.1999969482422,141.86000061035156,1593475.0,0.03277521919082749,1.0862124530560433,-0.5422741821756896,51.911231734936976,52.97479760777442,1.1277511362361565,0.1964627889247197,-2.5919608971057926,-13.831660863101064,21.49727044642282,5.079986572265625,0.7594936379892943,-0.29200057983399574,-5.408568039667784,4.824566879999793,-2.85028430975089,2.2662831500828986,5.618796386718742,47.197128146263665,-8.764995956590667,2.5582837299168903,3,0.30999755859375,0.339996337890625,-5.125,-9.450000762939453,0.05999755859375,1,-0.008929818899620967,1.168121416108466,140.9600067138672,-1.1560296735583921,147.5,-1.0792101645238779,151.16000366210938,-0.008929818899620967
6755,2023-03-15,138.10000610351562,145.5800018310547,137.69999694824222,144.83999633789062,2516705.0,-0.051380654165807615,-1.090184602806489,-1.811824737278194,39.70741993410969,52.1647199196042,8.350943179366766,7.227948735541418,5.079726693449999,-5.987270748264734,20.001997914413767,7.880004882812472,0.5827459164884203,-7.251996612548822,-13.277225305889147,-1.2267679192084984,-10.26461095921897,-4.239382265878675,12.88201616210938,2.9155183650407155,-48.21523398152106,3.01261434667016,3,6.459991455078125,6.8499908447265625,2.5349960327148438,-1.9700050354003906,7.55999755859375,2,0.0583634844487424,1.0862124530560433,145.5800018310547,1.168121416108466,140.9600067138672,-1.1560296735583921,147.5,0.0583634844487424
6756,2023-03-16,140.9600067138672,141.4600067138672,137.02000427246094,140.8800048828125,2031435.0,0.020709634206734107,7.222212803232598,-0.011869725069728693,49.31731228379542,51.87155649108984,5.5230660003739445,4.071041540885005,2.4627884380317653,-8.48043005392654,18.28711473766534,4.44000244140625,0.29016601719735036,-4.070996093750011,-10.32116789945627,2.1791757119562476,-7.196081996603141,-0.9459101908968819,9.490734539062515,31.220316686495845,-25.288478535601147,3.125085902853125,3,3.2599945068359375,3.649993896484375,-0.2550048828125,-4.830005645751953,6.4199981689453125,3,0.043274620844115486,-1.090184602806489,138.10000610351562,1.0862124530560433,145.5800018310547,1.168121416108466,140.9600067138672,0.043274620844115486
6757,2023-03-17,137.36000061035156,142.24000549316406,136.30000305175778,141.44000244140625,4578830.0,-0.025539202128609606,1.091547233676755,-50.99885561701316,41.49946304172161,50.318423042855414,8.492354401625931,7.414839515245404,6.227126534437332,-4.52823745794214,17.2911143423565,5.940002441406278,0.38893371971619217,-7.267002105712891,-14.38953489937171,-0.14446931205407054,-10.8282685025423,-3.7057357088834806,12.284896423750013,9.18542612903888,-47.17196413708678,3.561266396829405,3,6.5,6.5,6.879997253417969,1.6899986267089844,8.319992065429688,4,0.07163654844326683,7.222212803232598,140.9600067138672,-1.090184602806489,138.10000610351562,1.0862124530560433,145.5800018310547,0.07163654844326683
6758,2023-03-20,138.82000732421878,139.89999389648438,134.66000366210938,137.77999877929688,1450323.0,0.010629052907540348,2.2750126362569976,-0.2549039407301098,42.351727907596214,49.603022773298335,6.33462513800589,5.791832269005653,4.8808820607050905,-5.6118573993750545,16.36808944452258,5.239990234375,0.4057624195809808,-5.5149955749511435,-13.095921461906755,2.0659303120044683,-9.305458518428935,-1.7245326314733518,9.757298191295291,36.55542579166798,-18.827077544951642,3.7904629434778,3,4.219993591308565,4.219993591308565,5.419990539550753,0.22999191284176845,8.539993286132784,0,0.05589968374452092,1.091547233676755,137.36000061035156,7.222212803232598,140.9600067138672,-1.090184602806489,138.10000610351562,0.05589968374452092
6759,2023-03-21,142.77999877929688,143.8800048828125,139.44000244140622,139.89999389648438,1423746.0,0.028526085910868693,-1.3368508970590398,2.7692127116405243,46.93486730035494,48.601848353621634,1.7356988265857467,1.8511408432028418,1.0894613092403347,-9.155840004333953,15.79225830855378,5.059997558593722,0.16810836063481815,-1.5070037841796875,-9.115897644543281,6.101890076183906,-5.311450714361484,2.2974431460021094,4.405576550876731,74.35894211300729,18.35534652380177,3.8044469301817987,3,0.26000213623046875,0.26000213623046875,2.3400001525878906,-3.729999542236328,6.1199951171875,1,0.022552186918564532,2.2750126362569976,138.82000732421878,1.091547233676755,137.36000061035156,7.222212803232598,140.9600067138672,0.022552186918564532
6760,2023-03-22,144.94000244140625,146.1199951171875,142.4600067138672,142.89999389648438,1232664.0,0.015128194989329158,-1.5068560439790137,0.7083350993938881,50.55761594146636,47.06853155864652,-1.329099624717145,-0.2757446632548408,-0.9385173936008187,-10.909556621744656,15.223929417958217,3.6599884033203125,-0.17781865964099097,0.6229995727539119,-6.991503384118801,8.237502529626624,-3.1842519056824585,4.430251051190282,-10.279998779296875,89.70337211500822,30.835004656864996,3.80725147843636,3,-2.7900009155273438,-1.9000015258789062,0.18999481201171875,-5.890003204345703,2.3800048828125,2,0.004829563519051172,-1.3368508970590398,142.77999877929688,2.2750126362569976,138.82000732421878,1.091547233676755,137.36000061035156,0.004829563519051172
6761,2023-03-23,145.17999267578125,145.55999755859375,142.52000427246094,144.39999389648438,1171187.0,0.0016557901913381023,2.9480213225531577,0.38235074124493246,47.66353947715553,46.116916632197174,-2.801129424144534,-0.6100180783441829,-1.1022237458815312,-10.706124565522657,14.070457592445496,3.0399932861328125,-0.4026229970240536,0.9029899597167912,-6.6830820215063795,8.489061940939962,-2.89004603089478,4.696025950328362,-10.290789184570315,91.79752929929352,33.98832048102981,3.7930359906115783,3,-3.92999267578125,-2.1399917602539062,0.3800048828125,-6.129993438720703,4.3000030517578125,3,0.00330631636963985,-1.5068560439790137,144.94000244140625,-1.3368508970590398,142.77999877929688,2.2750126362569976,138.82000732421878,0.00330631636963985
6762,2023-03-24,140.58000183105472,144.75999450683594,138.97999572753906,144.74000549316406,1650259.0,-0.03168474360650586,1.752392370572207,-5.333346375053761,42.25791384124726,45.800121273598215,0.7979434548796291,4.13254227731602,3.509920926394244,-5.649511352226796,14.101655581360143,6.1999969482421875,-1.1081005681990632,-3.6530006408691236,-11.317669372449302,4.011668090711055,-7.485335006659227,0.17933372492097988,-5.466182507324248,51.65796320312338,-2.4229175375056897,3.832334365790093,3,-0.19000244140627842,2.459999084472628,5.339996337890597,-1.530002593994169,7.919998168945284,4,0.04837105536482955,2.9480213225531577,145.17999267578125,-1.5068560439790137,144.94000244140625,-1.3368508970590398,142.77999877929688,0.04837105536482955
6763,2023-03-27,141.66000366210938,142.97999572753906,140.75999450683594,142.5,1031831.0,0.007682471311620587,1.4666847512800516,0.20192201885339242,42.9955907456409,44.809494497009766,-0.1925727433397526,3.03985154885018,2.4587416172402357,-6.34085268995085,14.134539548362108,2.3999938964843466,-2.181347483316614,-2.46599884033202,-10.215400197736244,5.283402517072204,-6.340699519034132,1.4087018383700922,-6.32606082250976,37.535128342668834,-11.875500910821124,3.8747006787021125,3,-1.2700042724609375,1.3799972534179688,4.2599945068359375,-2.610004425048828,8.819992065429688,0,0.028377727726595525,1.752392370572207,140.58000183105472,2.9480213225531577,145.17999267578125,-1.5068560439790137,144.94000244140625,0.028377727726595525
6764,2023-03-28,143.52000427246094,143.9199981689453,142.66000366210938,142.77999877929688,804037.0,0.01313003361759102,-1.5714285714285714,-0.8809627611262488,43.07082451544256,45.18320611715786,-2.6546820273975698,1.1456544976390433,0.563373763924659,-7.8217012485272335,14.218722456573108,2.2599945068359375,-2.8400624015855556,-0.5469985961914006,-8.295967243849475,7.201970051466674,-4.421482920020452,3.327485727637651,-7.970340387309562,63.585559285957,19.32227103384495,3.874484323829039,3,-3.1300048828125,-0.48000335693359375,2.399993896484375,-4.470005035400391,6.3000030517578125,1,0.026755826529942794,1.4666847512800516,141.66000366210938,1.752392370572207,140.58000183105472,2.9480213225531577,145.17999267578125,0.026755826529942794
6765,2023-03-29,146.3000030517578,146.44000244140625,144.1999969482422,144.1999969482422,1221549.0,0.019370113548904833,-1.133332364524145,2.8378250201043365,44.81876031554799,44.68336700957481,-4.636797222328795,-1.6429713529217054,-2.2191283251667926,-10.234148200323517,13.49119159645359,2.9199981689453125,-2.612482215380169,2.184999847412115,-5.608933603633858,9.978933298458088,-1.7119668781108714,6.081966572935102,-10.538932541965721,98.12333426740493,57.93055920600084,3.8969667255229914,3,-5.75,-3.2600021362304688,0.2949943542480469,-7.250003814697266,4.339996337890625,2,0.01777163903275336,-1.5714285714285714,143.52000427246094,1.4666847512800516,141.66000366210938,1.752392370572207,140.58000183105472,0.01777163903275336
6766,2023-03-30,148.52000427246094,149.17999267578125,146.82000732421875,147.0,1124328.0,0.015174307412131327,-1.510636570974052,0.7238094546088675,51.12187066273057,45.75252341190914,-6.33816266244645,-3.734691853041056,-4.275330504677129,-12.057502579469542,13.677238147790352,2.8799896240234375,-2.9256500070578113,4.202001190185541,-3.837394853070947,12.24139723344203,0.1823031685572971,8.221699211813785,-12.331776485404276,93.52952352172957,48.52369426435646,4.019698021628242,3,-6.600006103515625,-5.480003356933594,-2.550006866455078,-9.47000503540039,0.6399993896484375,3,-0.008079699122825135,-1.133332364524145,146.3000030517578,-1.5714285714285714,143.52000427246094,1.4666847512800516,141.66000366210938,-0.008079699122825135
6767,2023-03-31,149.25999450683594,149.75999450683594,148.33999633789062,148.94000244140625,1537226.0,0.004982428043952103,1.151525310090513,0.21052050394016966,60.46393521589318,47.76499089060881,-5.82520401499923,-4.53552745015304,-4.880810264940976,-12.471393759949763,13.323807826850517,1.4199981689453125,-2.068763430917869,4.832991790771473,-3.4203455918036525,13.086329173346599,0.7063230994839103,8.959660482059036,-12.292260826455788,94.44444444444444,42.59647161375505,4.126668691287556,3,-4.8899993896484375,-6.219993591308594,-3.289997100830078,-10.20999526977539,-0.399993896484375,4,0.0014739463272126496,-1.510636570974052,148.52000427246094,-1.133332364524145,146.3000030517578,-1.5714285714285714,143.52000427246094,0.0014739463272126496
6768,2023-04-03,148.25999450683594,149.17999267578125,147.52000427246094,148.75999450683594,874281.0,-0.006699718858385717,1.4776014029014553,-1.5625387439797815,53.71808311557227,48.51868153674406,-3.7384606787636017,-3.66516148276213,-3.8209117062097846,-11.178136642205516,12.733921829717046,1.739990234375,-1.8505574886593195,3.79599227905274,-4.522108255998688,12.114092814104168,-0.3630579884729741,7.955042546578454,-10.26887996033932,78.87321219415222,25.34485611854116,4.159050267525709,4,-3.8899993896484375,-5.219993591308594,-2.4599952697753906,-9.20999526977539,1.8400115966796875,0,0.0016188149336062718,1.151525310090513,149.25999450683594,-1.510636570974052,148.52000427246094,-1.133332364524145,146.3000030517578,0.0016188149336062718
6769,2023-04-04,147.55999755859375,149.89999389648438,147.3000030517578,148.63999938964844,919746.0,-0.004721414907444266,-2.2500071525983008,2.160003662109375,66.16541039705214,50.25288092069804,-2.558130405638451,-3.1635931520837346,-3.0479278927388123,-10.19012731292213,11.950761625598682,2.5999908447265625,-0.950955575404322,3.1189956665039062,-5.160156841180566,11.398148174188378,-1.020580587338344,7.2585719203461565,-8.62737261526999,58.947410689189006,-0.9425169217938603,4.139576253842238,4,-3.1200027465820312,-4.519996643066406,-1.7599983215332031,-8.509998321533203,3.05999755859375,1,0.01978854850404721,1.4776014029014553,148.25999450683594,1.151525310090513,149.25999450683594,-1.510636570974052,148.52000427246094,0.01978854850404721
6770,2023-04-05,143.94000244140625,149.10000610351562,143.17999267578125,148.8000030517578,1714312.0,-0.024532360918141483,1.1685004205943095,4.499992935757781,54.96335498470309,51.06397153264777,1.0114634847610091,-0.007061909955382362,0.6199683255838977,-6.304397443902246,10.550725805711972,5.920013427734375,-0.2048265090153052,-0.20699920654297443,-8.090016499642928,7.676018086556979,-4.148507853092951,3.7345094400070025,-3.9106406027664207,11.309667076897925,-50.05016554049141,3.941508646549977,4,0.49999237060546875,-0.9000015258789062,1.8599967956542969,-4.890003204345703,5.660003662109375,2,0.04085038754397741,-2.2500071525983008,147.55999755859375,1.4776014029014553,148.25999450683594,1.151525310090513,149.25999450683594,0.04085038754397741
6771,2023-04-06,141.1199951171875,144.02000427246094,139.97999572753906,143.8000030517578,1654215.0,-0.019591547008391164,1.5897404547299643,0.551441892591953,56.42954467296119,52.63859718061598,3.57046836806839,2.131489513592669,3.416120929048134,-3.2004214837400298,9.03111495603828,4.040008544921875,0.012007061689985221,-2.5250061035156364,-9.781434114354226,4.731421907322954,-6.153220108934931,1.1032079019036587,8.779998779296875,11.491931452338578,-54.13499385931462,3.628214005419301,4,3.8199996948242188,1.9200057983398438,4.280006408691406,-2.069995880126953,12.300003051757812,3,0.06746035006984963,1.1685004205943095,143.94000244140625,-2.2500071525983008,147.55999755859375,1.4776014029014553,148.25999450683594,0.06746035006984963
6772,2023-04-11,143.33999633789062,144.1199951171875,142.75999450683594,143.1999969482422,1285336.0,0.015731301711423784,-1.6666566936436937,-0.05223842356678832,57.53332268607856,54.25390072955349,1.9926978240803521,-0.43863755157235573,1.1975697630684863,-5.25574402759753,8.399240793399334,3.0,-0.06427423698869461,-0.09700469970704262,-7.1229945176692695,6.928985118255184,-3.609999608688156,3.415990209274071,6.361597595214846,33.870980146650524,-33.96958149796522,3.512994908981111,4,1.5999984741210938,-0.29999542236328125,2.0600051879882812,-4.289997100830078,14.400009155273438,1,0.040602814796363074,1.5897404547299643,141.1199951171875,1.1685004205943095,143.94000244140625,-2.2500071525983008,147.55999755859375,0.040602814796363074
6773,2023-04-12,144.82000732421875,145.89999389648438,143.0,143.02000427246094,913835.0,0.010325178067113638,-2.152147412241784,12.857220708446867,53.70641235341411,55.43563271155033,1.1265401881165644,-1.701896870247765,-0.23797297931901085,-6.607422339975841,8.635282065755808,2.899993896484375,0.02086566399626122,1.1900062561035156,-5.761158078830221,8.141170591037252,-2.2855759113633667,4.665588423570398,4.687154644775404,48.79044848850284,-17.472701878788634,3.4755821674668694,4,0.11998748779296875,-1.7800064086914062,0.5799942016601562,-4.850009918212891,14.959991455078125,2,0.027896651579972565,-1.6666566936436937,143.33999633789062,1.5897404547299643,141.1199951171875,1.1685004205943095,143.94000244140625,0.027896651579972565
6774,2023-04-13,144.27999877929688,145.74000549316406,143.27999877929688,145.0,1011747.0,-0.0037288255600824716,1.2363573311138853,-0.4,48.725861355899845,55.86975504936721,1.9955438657100046,-1.3325979230884286,0.3527513732034038,-5.886630177596118,8.884079301773372,2.4600067138671875,0.7794043354398354,0.7149978637695256,-6.183503122231315,7.613498849770366,-2.7342526292308946,4.164248356769946,5.036619864868186,47.149102626951475,-15.481918086106617,3.4492504930004166,4,0.6599960327148438,-1.2399978637695312,1.1200027465820312,-4.279998779296875,13.639999389648438,3,0.04033828232228864,-2.152147412241784,144.82000732421875,-1.6666566936436937,143.33999633789062,1.5897404547299643,141.1199951171875,0.04033828232228864
6775,2023-04-14,146.16000366210938,146.27999877929688,144.4199981689453,144.74000549316406,1048371.0,0.013030252971434564,1.2409802461645938,-1.9722163353537066,51.779249604678924,55.942797154028135,0.10459044246417193,-2.7171154316407637,-1.4568702198018286,-7.598311835860017,8.289787683711166,2.0,1.525250087170491,2.192002868652338,-4.291481302410915,8.675487039715591,-1.0497392168792885,5.433744954183965,2.9698825237231574,98.09531652283852,37.5362655592472,3.2417420855316297,4,-1.2200088500976562,-3.1200027465820312,-0.6350021362304688,-6.160003662109375,9.279998779296875,4,0.030514445425088077,1.2363573311138853,144.27999877929688,-2.152147412241784,144.82000732421875,-1.6666566936436937,143.33999633789062,0.030514445425088077
6776,2023-04-17,147.05999755859375,147.8000030517578,146.02000427246094,146.17999267578125,742557.0,0.006157593554560803,-1.9667099005620405,0.619722547576321,63.59058845516992,56.29020306950333,-1.1446579484929202,-3.3061918793233076,-2.2977830103477572,-8.32304023657258,7.509540959626756,1.779998779296875,2.2023075545806137,2.7869972229003963,-3.6745630323892726,9.248557478190065,-0.44378290474443816,6.017777350545231,1.8868908180729136,85.31737621933867,22.65616755330351,3.230780127644837,4,-2.1200027465820312,-4.019996643066406,-1.2199974060058594,-7.05999755859375,5.1999969482421875,0,0.01727192021684787,1.2409802461645938,146.16000366210938,1.2363573311138853,144.27999877929688,-2.152147412241784,144.82000732421875,0.01727192021684787
6777,2023-04-18,147.1999969482422,148.16000366210938,146.44000244140625,147.1999969482422,857946.0,0.000951988249507929,-1.263175858815026,0.0,62.09605037397344,57.22108832043679,-1.7965212368281982,-2.8155607676860654,-2.417765760310658,-8.289651736689507,6.950031317290456,1.720001220703125,2.6180252226053256,2.4349967956542855,-3.2637072491046126,8.133700840413184,-0.41435522672517777,5.284348818033749,1.5675535754419343,81.39523192751489,14.913151382817446,2.84935202237945,4,-2.2600021362304688,-4.9199981689453125,-0.75,-7.1999969482421875,6.44000244140625,1,0.04225544395147085,-1.9667099005620405,147.05999755859375,1.2409802461645938,146.16000366210938,1.2363573311138853,144.27999877929688,0.04225544395147085
6778,2023-04-19,146.5800018310547,146.9199981689453,145.86000061035156,146.82000732421875,605944.0,-0.004211923437780318,3.8183110802843765,-100.0,57.06370508133088,56.2097877298011,-1.6091092628533374,-1.6700210676863492,-1.718135662360794,-7.515677420642248,5.9377079263208135,1.339996337890625,2.4874843075113233,1.427001953125,-3.582415443980011,6.436419350230011,-1.0777067454275198,3.9317106516775198,2.0117975967065433,67.62294569377391,0.7424819395487674,2.5047086985525104,4,-2.0400009155273438,-4.3000030517578125,-0.1300048828125,-6.5800018310546875,10.099990844726562,2,0.0761359225180811,-1.263175858815026,147.1999969482422,-1.9667099005620405,147.05999755859375,1.2409802461645938,146.16000366210938,0.0761359225180811
6779,2023-04-20,146.0,147.3000030517578,144.74000549316406,146.77999877929688,1021735.0,-0.003956896055460457,1.8131728092826722,3.2499205289592474,49.22918050294394,55.57265723182786,-1.4233440540654385,-0.8816169393475661,-0.9958967906297289,-6.775202860287095,6.007151564393879,2.55999755859375,1.8010036945956358,0.6860000610351449,-4.207940386134283,5.579940508204572,-1.7609701625495688,3.1329702846198586,2.4195633537567858,42.245976214275515,-19.828102851968332,2.44697022358472,4,-1.9300003051757812,-3.720001220703125,-0.095001220703125,-5.400001525878906,10.0,3,0.09438355328285541,3.8183110802843765,146.5800018310547,-1.263175858815026,147.1999969482422,-1.9667099005620405,147.05999755859375,0.09438355328285541
6780,2023-04-21,145.63999938964844,146.36000061035156,143.32000732421875,145.39999389648438,1464688.0,-0.002465757605147667,2.6190225338552784,-0.30769983176180604,41.81817078393736,53.94917124415855,-0.890483125618573,-0.49169490083789924,-0.4691193232305295,-6.279783301250234,6.321162547360647,3.0399932861328125,1.486486650090285,0.290999603271473,-4.601691055776286,5.183690262319232,-2.1553457262524205,2.7373449327953665,2.6107726115839966,47.93375662843559,-9.74166247522696,2.4463453295238837,4,-0.18000030517578125,-3.3600006103515625,0.2649993896484375,-4.870002746582031,11.020004272460938,4,0.08431748716534049,1.8131728092826722,146.0,3.8183110802843765,146.5800018310547,-1.263175858815026,147.1999969482422,0.08431748716534049
6781,2023-04-24,145.66000366210938,146.27999877929688,145.0,145.05999755859375,699541.0,0.00013735424708039012,-2.5555461365659307,2.499968211583699,39.33653273358891,51.92730569388192,-0.22212030437435715,-0.49950393683332095,-0.6204226709050431,-6.133178594875005,6.652143074034414,1.279998779296875,0.7665750808894813,0.287003326416027,-4.6069057436600644,5.180912396492118,-2.1599512086220045,2.7339578614540585,2.425352813649198,48.34706835564355,-4.484101216022914,2.446954535038045,4,-0.0800018310546875,-3.3800048828125,-0.9050064086914062,-4.340003967285156,7.67999267578125,0,0.06714265092278682,2.6190225338552784,145.63999938964844,1.8131728092826722,146.0,3.8183110802843765,146.5800018310547,0.06714265092278682
6782,2023-04-25,147.3800048828125,147.6999969482422,144.86000061035156,145.89999389648438,1039957.0,0.011808328830562598,1.6792479990787126,2.4666598850516253,47.500032511584955,51.23770793367868,-1.4625864026690465,-1.7749479532634496,-2.3358081913368665,-7.7138375481577555,6.43482043378439,2.839996337890625,0.7432498939056131,1.6670043945312614,-2.7460712472599482,6.080080036322471,-0.5395334263643576,3.8735422154268804,0.5432443779816936,92.69422777454564,41.37442197708689,2.2065378208956115,4,-1.660003662109375,-5.100006103515625,-2.9650039672851562,-5.3800048828125,9.29998779296875,1,0.03311161258207118,-2.5555461365659307,145.66000366210938,2.6190225338552784,145.63999938964844,1.8131728092826722,146.0,0.03311161258207118
6783,2023-04-26,145.67999267578125,146.36000061035156,143.17999267578125,146.02000427246094,1247063.0,-0.011534890424131805,5.235283557975676,-0.2297358599501,44.94623338353957,50.817749270083084,0.4159891953023305,0.254733883498119,-0.6643792765000853,-5.899559659006513,6.377427927701356,4.20001220703125,0.8652078920230224,-0.23400726318359943,-4.214847285750523,3.7468327593833237,-2.224427274467075,1.7564127480998764,2.0843915143478284,55.3096822326423,4.750042900504965,1.9904200112834645,4,-0.0099945068359375,-3.399993896484375,-1.8199920654296875,-3.1199951171875,13.600006103515625,2,0.0546403563568445,1.6792479990787126,147.3800048828125,-2.5555461365659307,145.66000366210938,2.6190225338552784,145.63999938964844,0.0546403563568445
6784,2023-04-27,147.36000061035156,148.4600067138672,144.10000610351562,146.05999755859375,1172609.0,0.011532180251472512,1.491418058480144,-3.823407979176951,60.26406968831314,51.76050705715357,-0.8729777408325674,-1.183520467082758,-2.3172867794737897,-7.466188477266655,6.35636109732668,4.3600006103515625,0.8415785438420187,1.2540008544921761,-2.609351622081988,5.11735333106634,-0.6776753837949059,3.185677092779258,-7.3800048828125,79.16660646011483,22.665478448830257,1.9316762382870767,4,-1.5400009155273438,-2.9200057983398438,-4.319999694824219,-4.8000030517578125,11.160003662109375,3,0.06324641712016255,5.235283557975676,145.67999267578125,1.6792479990787126,147.3800048828125,-2.5555461365659307,145.66000366210938,0.06324641712016255
6785,2023-04-28,148.89999389648438,148.9600067138672,145.0,147.83999633789062,1499857.0,0.010450551572708244,5.711743864277032,0.815380823268425,75.29252559164875,53.0607222945401,-2.2165206598365046,-2.6548576695450095,-3.923913852973982,-8.855871677529763,6.488053773768001,3.9600067138671875,0.9168035615190604,2.6639945983886832,-1.3967768362576578,6.724766033035024,0.6336088810654985,4.694380315711868,-8.750397949218751,98.96171848394532,35.248413475424094,2.0303857173231727,4,-2.8299942016601562,-4.459999084472656,-5.859992980957031,-5.469993591308594,9.460006713867188,4,0.0476830516759561,1.491418058480144,147.36000061035156,5.235283557975676,145.67999267578125,1.6792479990787126,147.3800048828125,0.0476830516759561
6786,2023-05-02,147.32000732421875,150.94000244140625,147.10000610351562,148.9199981689453,1235099.0,-0.010611058677168494,-2.764714682144914,-1.5094288017504462,63.50069668592818,53.21679410697951,-0.6657877194261914,-1.2325761726461337,-2.3941881802170712,-7.1195048289080205,6.196467590605081,3.839996337890625,1.1848128400210385,1.1440078735351449,-2.8086927916349964,5.096708538705286,-0.8323424590499258,3.1203582061202155,-6.817994946289076,53.35063709296838,-13.553514886887918,1.976350332585076,5,-0.260009765625,-2.3600082397460938,-4.725006103515625,-3.8900070190429688,11.139999389648438,1,0.06339937465069068,5.711743864277032,148.89999389648438,1.491418058480144,147.36000061035156,5.235283557975676,145.67999267578125,0.06339937465069068
6787,2023-05-03,149.47999572753906,150.44000244140625,147.55999755859375,148.1199951171875,1051465.0,0.01466188091184839,-1.322588584191129,-0.8500052452387538,65.11021062474953,54.11085027847048,-2.7584243953127725,-3.5576395874073796,-4.517832854314349,-9.094594788833945,5.762096862821223,3.1199951171875,1.283740025559723,3.292996215820324,-0.6968909470564029,7.282883378697051,1.2980526343819463,5.2879397972587014,-8.351703945800807,81.185504168633,11.494792247716887,1.9949435814383687,5,-2.4199981689453125,-4.519996643066406,-7.334995269775391,-6.049995422363281,9.279998779296875,2,0.025822857376764263,-2.764714682144914,147.32000732421875,5.711743864277032,148.89999389648438,1.491418058480144,147.36000061035156,0.025822857376764263
6788,2023-05-04,148.5,149.86000061035156,147.6999969482422,148.77999877929688,943242.0,-0.006556032616734431,-1.297870268164405,-0.20588136296828194,63.3039253415432,55.67471081609262,-1.6510623580851131,-2.697018889202809,-3.486986165457097,-7.956514852874477,5.536621788804248,2.160003662109375,0.9532860862703956,2.301000213623041,-1.7164873711739972,6.31848779842008,0.292256421224522,4.30974400602156,-6.783005578681667,64.32743058808832,-7.875304865735629,2.0087437923985125,5,-1.44000244140625,-3.0400009155273438,-6.784999847412109,-5.069999694824219,9.639999389648438,3,0.05508412576283672,-1.322588584191129,149.47999572753906,-2.764714682144914,147.32000732421875,5.711743864277032,148.89999389648438,0.05508412576283672
6789,2023-05-05,150.47999572753906,150.47999572753906,147.82000732421875,148.83999633789062,1044591.0,0.01333330456255255,2.2438895039961295,-5.85716621253406,63.533829913963636,58.08756183053998,-3.272923605779596,-4.6873627500579005,-5.362415943286209,-9.779039648970183,5.195939020433965,2.6599884033203125,0.7113142188023289,4.134996032714838,-0.28301191784925095,8.553003983278927,1.9259920574327793,6.344000007996897,-8.209620825015463,92.25578241078493,22.364616962417003,2.209003975282049,5,-3.4199981689453125,-5.019996643066406,-8.764995574951172,-7.049995422363281,10.300003051757812,4,0.05847955410426242,-1.297870268164405,148.5,-1.322588584191129,149.47999572753906,-2.764714682144914,147.32000732421875,0.05847955410426242
6790,2023-05-08,149.82000732421875,151.17999267578125,149.72000122070312,150.6999969482422,626640.0,-0.004385887972214508,-1.7036832958928496,-0.5365792387350087,58.77867337588719,60.247799679684235,-2.1877069046091435,-3.7568902564429436,-4.622717247312693,-8.972761002879508,5.73376149549572,1.459991455078125,0.6557466088815715,3.1810073852539062,-1.344411259124854,7.7064260296326665,0.9182980630645261,5.443716707443286,-7.029454769362189,66.6669159941059,-1.2203538024917293,2.2627093221893793,5,-2.6400146484375,-4.240013122558594,-8.10500717163086,-6.390007019042969,14.639999389648438,0,0.05806966041200967,2.2438895039961295,150.47999572753906,-1.297870268164405,148.5,-1.322588584191129,149.47999572753906,0.05806966041200967
6791,2023-05-09,150.63999938964844,150.75999450683594,149.0,149.5,906860.0,0.0054731813198698465,1.550735855106757,-1.2954691265974234,60.487835740629784,61.690888927355886,-2.488712618029325,-4.033919900447842,-5.404697358012356,-9.610829949067352,5.475393998003671,1.7599945068359375,0.8885316150994527,3.524999237060541,-0.534927502540711,7.584925976661793,1.495035867259901,5.5549626068611815,-7.178291625117907,85.08303827347834,18.123512137082173,2.029963369800629,5,-3.4600067138671875,-5.060005187988281,-8.84499740600586,-7.209999084472656,13.699996948242188,1,0.05124801680816793,-1.7036832958928496,149.82000732421875,2.2438895039961295,150.47999572753906,-1.297870268164405,148.5,0.05124801680816793
6792,2023-05-10,149.16000366210938,151.10000610351562,147.52000427246094,150.60000610351562,1148237.0,-0.00982471942070895,1.9344247942566977,-1.2631607126126005,57.47394905534107,63.08285733533383,-0.8154213436424698,-2.208793699599312,-3.7573885820495434,-7.8678508460113505,5.033392494315883,3.5800018310546875,1.30285268957428,1.7540031433105412,-1.9885553866172074,5.49656167323829,-0.11727612165333312,3.6252824082744155,-5.0808331046787885,44.808868469655344,-21.155185305812815,1.8712792649638728,5,-1.5200042724609375,-3.5800094604492188,-6.680004119873047,-5.730003356933594,16.6199951171875,2,0.062349174198366386,1.550735855106757,150.63999938964844,-1.7036832958928496,149.82000732421875,2.2438895039961295,150.47999572753906,0.062349174198366386
6793,2023-05-11,148.86000061035156,150.9199981689453,147.10000610351562,149.32000732421875,817712.0,-0.0020112834834558058,1.0874339721755517,0.3194485652524054,58.42169160827786,62.878148659774354,-0.018882338852705516,-1.676564161732614,-3.3655455282401476,-7.2969136000775165,4.987078164641109,3.8199920654296875,1.7894138183212078,1.252000427246088,-2.335777475825779,4.839778330317955,-0.5418885242898455,3.0458893787820216,-4.212764283452913,43.13726223512076,-24.76008339664098,1.7938889515359284,5,-0.7700042724609375,-3.2800064086914062,-5.155002593994141,-5.430000305175781,14.919998168945312,3,0.06650540007989192,1.9344247942566977,149.16000366210938,1.550735855106757,150.63999938964844,-1.7036832958928496,149.82000732421875,0.06650540007989192
6794,2023-05-12,150.10000610351562,150.22000122070312,148.8000030517578,149.67999267578125,858985.0,0.008330011340049959,3.3030008785314653,-0.9130593425548147,62.486041943798696,61.45520603223545,-0.9268080093708306,-2.59103699405415,-4.526422437516317,-8.27103290894621,4.938260951040903,1.4199981689453125,2.0383749038091707,2.201005554199213,-1.1888738021175982,5.590884910516024,0.5060658760408216,3.8959452323576045,-4.930149268706373,73.52965375898513,2.978699417775047,1.694939678158403,5,-0.9600067138671875,-4.520011901855469,-6.395008087158203,-6.670005798339844,13.199996948242188,4,0.05356424356564027,1.0874339721755517,148.86000061035156,1.9344247942566977,149.16000366210938,1.550735855106757,150.63999938964844,0.05356424356564027
6795,2023-05-15,150.6199951171875,151.63999938964844,149.82000732421875,149.8800048828125,888362.0,0.003464283761009712,-3.232611781405252,1.7618251834629077,63.507635230935186,61.45597698168068,-1.3154952524245687,-2.908903680713138,-4.9802413393714176,-8.515580495114648,5.215390993296016,1.8199920654296875,2.5222566738270586,2.497994995117182,-0.9954188024533437,5.991408792687707,0.7512880963319049,4.244701893902459,-4.96932741510048,77.5329123156087,4.000920359412206,1.7467068987852699,5,-1.2499923706054688,-4.80999755859375,-6.879997253417969,-7.189994812011719,10.900009155273438,0,0.0674545478122246,3.3030008785314653,150.10000610351562,1.0874339721755517,148.86000061035156,1.9344247942566977,149.16000366210938,0.0674545478122246
6796,2023-05-16,149.60000610351562,151.1199951171875,149.17999267578125,149.77999877929688,1227503.0,-0.006771936308179294,-2.8038535184298707,-0.2432365555922138,56.28541458938517,60.47544408886241,0.06920044911359469,-1.7801352402560155,-3.876201254906647,-7.257135181847929,5.441937996514227,1.94000244140625,2.557907878631113,1.3510055541992188,-2.164457577106589,4.866468685505026,-0.40672601145368503,3.1087371198521225,-3.350405232672472,55.06616072838979,-15.379261389444991,1.7577315656529084,5,-0.23000335693359375,-3.790008544921875,-5.860008239746094,-6.170005798339844,10.779998779296875,1,0.09933155082941103,-3.232611781405252,150.6199951171875,3.3030008785314653,150.10000610351562,1.0874339721755517,148.86000061035156,0.09933155082941103
6797,2023-05-17,153.4199981689453,154.13999938964844,150.8000030517578,153.0,2032231.0,0.025534705277929337,2.591392733209185,-2.3334181078331637,69.5653079502614,61.17115326760889,-3.5013298458516147,-5.386411955213305,-7.650483852859054,-10.792641103912615,5.9332052523866,4.5399932861328125,2.309478463655978,4.859997558593761,0.6947990873303524,9.02519602985717,2.777398322962057,6.942596794225466,-6.631357446221642,89.77270017968108,16.693407722970065,2.0825992356317102,5,-2.7999954223632812,-4.970001220703125,-9.430000305175781,-9.989997863769531,7.100006103515625,2,0.07117714964981459,-2.8038535184298707,149.60000610351562,-3.232611781405252,150.6199951171875,3.3030008785314653,150.10000610351562,0.07117714964981459
6798,2023-05-18,157.74000549316406,157.9600067138672,153.52000427246094,153.8800048828125,1197827.0,0.028158045729224757,1.0651159489718067,9.190517711171662,73.1490656851642,62.23951279774228,-7.121731519973821,-9.304518915835985,-11.887825180846903,-14.799834082215085,6.968193694858216,4.540008544921875,2.5429191794469546,8.62200469970702,2.8814383908679133,14.362571008546126,5.751721545287467,11.492287854126573,-10.069201730409418,97.59824090886376,24.24429218261801,2.8702831544195515,5,-5.209999084472656,-7.260002136230469,-13.750007629394531,-14.310005187988281,-0.760009765625,3,0.05096990621368547,2.591392733209185,153.4199981689453,-2.8038535184298707,149.60000610351562,-3.232611781405252,150.6199951171875,0.05096990621368547
6799,2023-05-19,159.77999877929688,161.02000427246094,157.3000030517578,158.0,2239570.0,0.012932631007301465,-1.3396287979117483,0.4611395072123462,73.73482104814657,63.90130698354888,-8.609129255732341,-10.813637610282683,-13.835862137315615,-16.527622789137723,8.196301906954472,3.720001220703125,2.661261345886089,9.972998046875006,2.703829758411331,17.24216633533868,6.338413902643168,13.607582191106843,-10.668706603386482,89.52699088984171,18.610352675797813,3.6345841442318343,5,-5.719993591308594,-7.680000305175781,-15.790000915527344,-16.349998474121094,-4.3000030517578125,4,0.025034422521965194,1.0651159489718067,157.74000549316406,2.591392733209185,153.4199981689453,-2.8038535184298707,149.60000610351562,0.025034422521965194
6800,2023-05-22,157.9199981689453,158.97999572753906,157.55999755859375,158.9600067138672,993807.0,-0.011641010292663512,1.6296589335669276,-0.5842748641281054,72.84487096093147,65.27431089691574,-6.123237874087721,-8.41807899017661,-11.961650982944036,-14.345499888785696,9.093878333166494,2.220001220703125,2.8737620933808614,7.498997497558605,-0.34031966983090456,15.338314664948115,3.579338913863836,11.418656081253374,-6.903312057586845,73.81754166199495,0.65087685865943,3.919658583694758,5,-3.8599929809570312,-5.819999694824219,-13.930000305175781,-14.489997863769531,-0.3600006103515625,0,0.03406791378668128,-1.3396287979117483,159.77999877929688,1.0651159489718067,157.74000549316406,2.591392733209185,153.4199981689453,0.03406791378668128
6801,2023-05-23,155.44000244140625,157.4600067138672,153.83999633789062,156.97999572753906,1300373.0,-0.015704127129522405,1.89599062505722,1.4807506088793685,62.670112877683515,65.85166243273157,-3.2304772578411303,-5.447098396370166,-9.539168183994207,-11.586786384946237,9.536380732330004,4.0800018310546875,2.902532469847017,4.530001831054676,-3.2789217052575736,12.338925367366926,0.6255400628985512,8.434463599210801,-2.8227854242713875,45.40116277333684,-25.64610942704912,3.9044617681561244,5,-1.3799972534179688,-3.3400039672851562,-11.450004577636719,-12.010002136230469,-2.720001220703125,1,0.039114782138185866,1.6296589335669276,157.9199981689453,-1.3396287979117483,159.77999877929688,1.0651159489718067,157.74000549316406,0.039114782138185866
6802,2023-05-24,152.25999450683594,154.0,150.82000732421875,153.5,1457352.0,-0.020458105279360317,1.8392722120421523,0.8052018825860787,57.309488764421566,65.72808433896975,0.486688759280014,-1.9844946755777926,-6.336820030765068,-8.130948899461771,10.122890883970944,4.6199951171875,3.0200481613417196,1.1059944152831918,-6.541812439639131,8.753801270205514,-2.7179090121779836,4.929897842744367,8.760009765625,14.117525622057633,-55.39293900840928,3.823903427461161,5,2.6500091552734375,-0.15999603271484375,-8.269996643066406,-8.829994201660156,-1.67999267578125,2,0.05332990062344978,1.89599062505722,155.44000244140625,1.6296589335669276,157.9199981689453,-1.3396287979117483,159.77999877929688,0.05332990062344978
6803,2023-05-25,153.63999938964844,155.16000366210938,150.89999389648438,153.0,920997.0,0.009063476504660883,1.3152177067913904,-0.5161262536147173,56.28982507037154,65.03961579747785,-0.16088704956234778,-2.88552160993774,-7.46715252315019,-9.227173507672404,10.351586637305282,4.260009765625,3.0862060930826942,2.087998962402338,-5.179373849026518,9.355371773831195,-1.5456874433120902,5.721685368116766,7.1760049438476585,27.64698930538082,-37.37585987586548,3.6336864057144322,5,1.4599990844726562,-1.5400009155273438,-10.03000259399414,-10.209999084472656,-1.100006103515625,3,0.04478003716573853,1.8392722120421523,152.25999450683594,1.89599062505722,155.44000244140625,1.6296589335669276,157.9199981689453,0.04478003716573853
6804,2023-05-26,156.67999267578125,157.0,153.1199951171875,154.47999572753906,1024963.0,0.019786470308575277,1.7323866475395302,3.4374985098824595,62.4727144805514,64.92462460299076,-2.4242931556829035,-5.4720382612856895,-10.365939765502219,-11.980711241756211,11.36188113945499,3.8800048828125,3.422250029099075,4.661992645263666,-2.6685518227408522,11.992537113268185,0.996720411261407,8.327264879265925,3.936091717529308,71.81364803383866,6.709650598344695,3.6652722340022614,5,-1.5799942016601562,-4.579994201660156,-13.26999282836914,-13.249992370605469,-7.899993896484375,4,0.0019147502283753948,1.3152177067913904,153.63999938964844,1.8392722120421523,152.25999450683594,1.89599062505722,155.44000244140625,0.0019147502283753948
6805,2023-05-29,156.0,157.86000061035156,155.5399932861328,157.52000427246094,390163.0,-0.004340009621958352,1.1091004931370032,-0.6909119913440931,59.79533346011825,65.31461558862776,-1.0067628784360068,-4.46160691948856,-9.30859174542519,-11.084606351803245,12.346422898914804,2.32000732421875,3.7975140829224188,3.626999664306652,-3.7552556979465237,11.009255026559828,-0.06412801681995006,7.318127345433254,4.420162851928723,73.57951158823771,10.548217088916942,3.6911276811265914,5,-0.089996337890625,-3.9000015258789062,-12.825000762939453,-12.569999694824219,-9.0,0,-0.0033333607209034,1.7323866475395302,156.67999267578125,1.3152177067913904,153.63999938964844,1.8392722120421523,152.25999450683594,-0.0033333607209034
6806,2023-05-30,156.66000366210938,158.77999877929688,155.16000366210938,155.94000244140625,1046604.0,0.004230792705829378,-2.1754360134384494,-0.4736836821763791,64.12962737247344,64.71065107998466,-0.6257983334486994,-4.623029304739447,-9.667990987295127,-11.515440312341468,12.887659020724978,3.6199951171875,4.045448601295192,3.8200035095214844,-3.396176120876305,11.036183139919274,0.21191369432258966,7.428093324720379,3.568156079265151,73.36686692251364,7.698824012806227,3.608089815198896,5,-0.7399978637695312,-4.560005187988281,-12.79000473022461,-13.230003356933594,-10.82000732421875,1,0.00574488622140934,1.1091004931370032,156.0,1.7323866475395302,156.67999267578125,1.3152177067913904,153.63999938964844,0.00574488622140934
6807,2023-05-31,153.33999633789062,156.1999969482422,152.25999450683594,153.89999389648438,3126518.0,-0.02119243742250554,-1.897059318515859,-0.7777730682829653,57.57780515918757,62.98051102154281,2.996814355272221,-1.0530010887346464,-5.963703493334322,-8.00399973317235,13.128333344390908,4.4000091552734375,4.181175104236331,0.3069961547851676,-6.7351822819393306,7.349174591509666,-3.2140930635770815,3.8280853731474167,6.700000355140787,30.96447880036559,-36.00225766121482,3.521089218362251,5,2.5800094604492188,-1.2399978637695312,-9.409996032714844,-9.909996032714844,-11.1199951171875,2,-0.004043270718627867,-2.1754360134384494,156.66000366210938,1.1091004931370032,156.0,1.7323866475395302,156.67999267578125,-0.004043270718627867
6808,2023-06-01,156.67999267578125,156.82000732421875,154.52000427246094,154.72000122070312,940756.0,0.021781638304795736,1.053555128676721,-3.5,60.39164901092503,61.49793635074042,-0.5692166686576741,-3.9513386538656903,-8.919753168824343,-11.166325110594443,13.436071243486374,3.480010986328125,4.6908808337076096,3.237992858886713,-3.6440228489293247,10.12000856670275,-0.20301499502130582,6.679000712794732,3.1756042298738976,67.79133853660821,1.5864102580995478,3.4410078539080144,6,-1.7799911499023438,-4.579994201660156,-12.67999267578125,-13.249992370605469,-14.05999755859375,3,-0.03893280016517042,-1.897059318515859,153.33999633789062,-2.1754360134384494,156.66000366210938,1.1091004931370032,156.0,-0.03893280016517042
6809,2023-06-02,159.27999877929688,159.5,155.75999450683594,158.0,1134390.0,0.0165943721282642,3.3488405102819327,0.6530634488127676,62.83344126947373,60.38555527391178,-3.629262170404189,-6.174855616150097,-11.225346055491315,-13.568544213290153,13.791806441018938,3.7400054931640625,4.68052700749584,5.397998809814453,-1.804441229017101,12.600438848646007,1.7967787903986618,8.999218829230244,0.3948863347295344,96.96131141183736,30.859590276618306,3.6012200194157824,6,-4.1199951171875,-6.719993591308594,-15.305000305175781,-16.23999786376953,-14.899993896484375,4,-0.04231545419901228,1.053555128676721,156.67999267578125,-1.897059318515859,153.33999633789062,-2.1754360134384494,156.66000366210938,-0.04231545419901228
6810,2023-06-05,158.52000427246094,159.66000366210938,157.27999877929688,159.47999572753906,804600.0,-0.004771437171399051,2.606047995561104,-0.7499940395298381,63.32138486745407,60.457918828330726,-3.10134591079202,-4.98525698282134,-10.243333399256102,-12.645427772557639,13.96689687682165,2.3800048828125,4.165294214150407,4.203004455566401,-3.017342951965162,11.423351863097963,0.5928307518006193,7.813178159332182,-7.6999969482421875,84.5946219021088,16.390718126784236,3.610173703765783,6,-3.279998779296875,-5.510002136230469,-13.390007019042969,-15.480003356933594,-12.540008544921875,0,-0.06144338399349991,3.3488405102819327,159.27999877929688,1.053555128676721,156.67999267578125,-1.897059318515859,153.33999633789062,-0.06144338399349991
6811,2023-06-06,158.36000061035156,158.75999450683594,157.72000122070312,157.86000061035156,615452.0,-0.0010093594360138791,-1.666653624946203,-0.5208379692914137,58.28303358160841,60.56609047468482,-2.7754498812305997,-4.445140368507822,-9.866330097231526,-12.351914029067416,14.437203026394819,1.0399932861328125,3.4250256659005913,3.6570007324218636,-3.561095409438593,10.87509687428232,0.04795266149164945,7.266048803352078,-7.363193359375003,82.43241292706513,16.25634822584523,3.609048070930227,6,-3.0800018310546875,-4.299995422363281,-13.105003356933594,-15.319999694824219,-9.100006103515625,1,-0.07173529026627823,2.606047995561104,158.52000427246094,3.3488405102819327,159.27999877929688,1.053555128676721,156.67999267578125,-0.07173529026627823
6812,2023-06-07,158.4600067138672,159.22000122070312,156.5399932861328,158.67999267578125,935681.0,0.0006315111336838708,3.1230794511543833,-0.439971923828125,51.40625204890919,60.02347125007789,-2.1271931670463573,-4.018732399655335,-9.595406276767847,-12.322540694352796,15.349587231222984,2.6800079345703125,2.802456348529404,3.292006683349598,-3.614056588053586,10.198069954752782,-0.161024952351994,6.74503831905119,-7.289935534667961,76.6537530985142,13.855369353471396,3.453031635701588,6,-2.5000076293945312,-4.400001525878906,-12.450008392333984,-15.420005798339844,-7.9600067138671875,2,-0.07964161202368647,-1.666653624946203,158.36000061035156,2.606047995561104,158.52000427246094,3.3488405102819327,159.27999877929688,-0.07964161202368647
6813,2023-06-08,158.75999450683594,159.36000061035156,157.63999938964844,158.5,846630.0,0.001893145148671005,1.3561552208856327,-1.1818686273149754,47.862522534851884,58.40011658944461,-1.815446097972881,-3.730261543293892,-9.548147503711618,-12.488175169217527,16.47913444473369,1.720001220703125,2.6451827780468307,3.0969947814941463,-3.306231309050929,9.500220872039222,-0.10461826377837724,6.29860782676667,-7.420124677978521,76.92289634611548,16.782367428687706,3.2016130452725364,6,-2.7999954223632812,-4.699989318847656,-12.749996185302734,-15.719993591308594,-8.159988403320312,3,-0.10418237502156524,3.1230794511543833,158.4600067138672,-1.666653624946203,158.36000061035156,2.606047995561104,158.52000427246094,-0.10418237502156524
6814,2023-06-09,158.13999938964844,158.8000030517578,157.66000366210938,158.75999450683594,785891.0,-0.003905235189213929,2.257084314238382,-2.3846469863254884,50.48629811713787,57.36577932911346,-1.0801598454916075,-2.61090932071437,-8.640913298888336,-11.778859835494615,17.66972379322862,1.1399993896484375,2.869817855801074,2.0749999999999886,-3.8493076511315962,7.9993076511315735,-0.8871538255658038,5.037153825565781,-6.633726884125991,51.28207636216029,-6.833935475324324,2.962153825565798,6,-2.1800003051757812,-4.079994201660156,-11.880001068115234,-15.099998474121094,-8.220001220703125,4,-0.09814091521665236,1.3561552208856327,158.75999450683594,3.1230794511543833,158.4600067138672,-1.666653624946203,158.36000061035156,-0.09814091521665236
6815,2023-06-12,160.77999877929688,161.0,158.5399932861328,158.77999877929688,1085983.0,0.016694064751724413,1.0163969282337344,-3.2258318566646977,61.72080031616106,57.09813187841208,-3.3199381311254115,-4.691241985054489,-11.046695710891697,-14.312642165719751,18.6135634865657,2.8600006103515625,3.133645866591877,4.206999206542974,-1.489437619487262,9.903436032573211,1.3587807935278704,7.0552176195580785,-9.110651650642694,95.06724462949595,33.88291157311101,2.848218413015115,6,-4.150001525878906,-6.719993591308594,-14.520000457763672,-17.73999786376953,-10.580001831054688,0,-0.10200269947132345,2.257084314238382,158.13999938964844,1.3561552208856327,158.75999450683594,3.1230794511543833,158.4600067138672,-0.10200269947132345
6816,2023-06-13,164.4600067138672,164.4600067138672,161.55999755859375,161.60000610351562,1735419.0,0.022888468481840674,1.0279779974710963,1.4300003051757812,76.20277673270506,59.16757316435847,-6.456086159151113,-7.590040224557725,-14.51646383158905,-17.79433885951221,20.142959768326236,3.6800079345703125,3.06005189369057,7.144007110595709,1.4008028472217688,12.887211373969649,4.272404978908725,10.015609242282693,-12.417433470359185,100.0,31.504535687946245,2.8716021316869726,6,-4.970001220703125,-8.680000305175781,-18.080013275146484,-21.420005798339844,-16.0,1,-0.11236781121187867,1.0163969282337344,160.77999877929688,2.257084314238382,158.13999938964844,1.3561552208856327,158.75999450683594,-0.11236781121187867
6817,2023-06-14,164.33999633789062,165.5,163.5800018310547,163.6199951171875,1353507.0,-0.0007297237691675784,-3.800068665598535,0.25174862484194355,74.29608281598749,60.71251025380985,-5.153589141680698,-6.967196269034673,-14.207129230057603,-17.495139733228854,20.82858794177237,1.9199981689453125,3.1528316558085976,6.477996826171875,0.23938594498415,12.7166077073596,3.3586913855779983,9.597302266765752,-11.552377086161073,85.24168483420142,11.10083987031335,3.119305440593867,6,-3.7099990844726562,-8.039993286132812,-17.960002899169922,-21.29999542236328,-12.94000244140625,2,-0.09176099651389491,1.0279779974710963,164.4600067138672,1.0163969282337344,160.77999877929688,2.257084314238382,158.13999938964844,-0.09176099651389491
6818,2023-06-15,165.77999877929688,166.25999450683594,163.89999389648438,164.74000549316406,1356253.0,0.008762337066416492,1.360018615864684,1.4444326707074133,72.28207668844144,61.762358633695165,-5.774228989062976,-8.19409440761899,-15.404933115225447,-18.778333596989114,20.608794821258996,2.3600006103515625,3.1290544029931766,7.515999603271496,0.3441391317165028,14.687860074826489,3.9300693674940135,11.101929839048978,-11.975389067705692,94.41864838922018,19.15793384019426,3.58593023577749,6,-4.3800048828125,-9.099998474121094,-19.170001983642578,-22.73999786376953,-14.17999267578125,3,-0.0921703395573018,-3.800068665598535,164.33999633789062,1.0279779974710963,164.4600067138672,1.0163969282337344,160.77999877929688,-0.0921703395573018
6819,2023-06-16,163.77999877929688,167.0,163.77999877929688,165.9600067138672,7998455.0,-0.012064181534122254,-1.9541188081389245,-2.096175007702804,67.89326438107912,62.27034524632016,-3.429415260390158,-6.196771102853177,-13.158414677776221,-16.62166341588062,19.787779153188243,3.220001220703125,3.541491237548712,5.315999603271479,-2.246331063472269,12.878330270015226,1.5348342698995907,9.097164936643367,-8.729850588181222,61.938550055461874,-12.975715687126566,3.7811653333718747,6,-2.0100021362304688,-5.879997253417969,-16.945003509521484,-20.73999786376953,-12.67999267578125,4,-0.08047376220549407,1.360018615864684,165.77999877929688,-3.800068665598535,164.33999633789062,1.0279779974710963,164.4600067138672,-0.08047376220549407
6820,2023-06-19,163.3000030517578,164.44000244140625,162.72000122070312,164.0399932861328,1031740.0,-0.002930734711909966,1.2337554247666607,0.3394438261624285,65.3988762573808,63.06099443251709,-2.458621816781033,-5.579096098750199,-12.31569431195723,-15.978533949182747,18.763016508768505,1.720001220703125,3.613651588600902,4.567003631591803,-3.290822344043619,12.424829607227224,0.6380906437740919,8.495916619409513,-6.815872643576029,31.985380740275332,-41.34318695538377,3.92891298781771,6,-1.5300064086914062,-5.2100067138671875,-15.940006256103516,-20.26000213623047,-11.5,0,-0.08193511716329682,-1.9541188081389245,163.77999877929688,1.360018615864684,165.77999877929688,-3.800068665598535,164.33999633789062,-0.08193511716329682
6821,2023-06-20,161.52000427246094,162.9600067138672,161.5,162.94000244140625,1332909.0,-0.010900176032040299,1.0,1.9189417683932695,70.42958588630908,65.17469819222819,-0.20477131424058825,-3.4996741151264246,-10.095264865814102,-14.063894979339636,18.94889384533997,1.8000030517578125,3.336693060165743,2.483004760742176,-5.30857009368026,10.274579615164612,-1.4127826664690417,6.378792187953394,-3.7739695132609654,0.3637140447443182,-75.08815778395882,3.8957874272112156,6,0.7999954223632812,-3.4300079345703125,-13.930004119873047,-18.37000274658203,-10.639999389648438,1,-0.07008424359080334,1.2337554247666607,163.3000030517578,-1.9541188081389245,163.77999877929688,1.360018615864684,165.77999877929688,-0.07008424359080334
6822,2023-06-21,160.3800048828125,162.8000030517578,159.75999450683594,161.72000122070312,1022977.0,-0.00705794551444805,-1.3565801613399258,0.9436606097076111,60.38162369889334,66.56570943267725,1.381500798440186,-1.8131120959264422,-8.590569199762143,-12.794517546175172,19.878386148050314,3.040008544921875,3.075502678706897,0.9370048522949332,-6.185164717326586,8.059174421916453,-2.6240799325158264,4.498089637105693,-1.523494294716528,8.563672728728863,-65.05409389717893,3.5610847848107565,6,1.9499969482421875,-1.4800033569335938,-12.79000473022461,-17.230003356933594,-4.70001220703125,2,-0.07432346805111456,1.0,161.52000427246094,1.2337554247666607,163.3000030517578,-1.9541188081389245,163.77999877929688,-0.07432346805111456
6823,2023-06-22,160.52000427246094,160.52000427246094,157.47999572753906,158.0,953429.0,0.000872922966617562,1.4127011038383055,-1.8806053428682048,54.036476054331615,66.960173647921,1.695738627761898,-1.487516686979859,-8.404438738081893,-12.790237563529956,20.284371070589643,3.040008544921875,3.087384227752352,0.7330039978027401,-5.853482492891459,7.319490488496939,-2.5602392475443594,4.0262472431498395,6.4799957275390625,31.932848535749947,-37.13213288280907,3.2932432453471,6,1.7199935913085938,-1.6100006103515625,-10.985004425048828,-16.12000274658203,-6.2400054931640625,3,-0.056815413239689305,-1.3565801613399258,160.3800048828125,1.0,161.52000427246094,1.2337554247666607,163.3000030517578,-0.056815413239689305
6824,2023-06-23,156.97999572753906,158.05999755859375,154.10000610351562,157.0,2449388.0,-0.022053379334037282,2.7009276490762724,-0.007938189898940969,45.7552169202506,65.18621993726428,5.647825591588116,2.1883158114426635,-4.555302706497741,-9.11932168733756,20.14297888613208,6.4199981689453125,3.285875148082937,-2.822004699707037,-9.380002606706228,3.735993207292154,-6.101003653206618,0.4569942537925442,9.82960418701171,27.8529075824698,-37.62639763329456,3.278998953499591,6,3.57000732421875,1.9300079345703125,-5.4749908447265625,-10.669990539550781,-2.0,4,-0.03427181660369749,1.4127011038383055,160.52000427246094,-1.3565801613399258,160.3800048828125,1.0,161.52000427246094,-0.03427181660369749
6825,2023-06-26,155.47999572753906,157.6999969482422,155.32000732421875,157.39999389648438,1312767.0,-0.009555357630429917,-1.1250144755754468,95.97940503432494,42.60779451091222,61.45344413484285,7.059320796260238,3.844468844058838,-2.817839260845801,-7.49740459813674,19.79499793684949,2.3799896240234375,3.550489852813257,-4.296004486083973,-10.921248803443035,2.329239831275089,-7.608626644763518,-0.9833823274044278,10.821220434570307,15.57550258417736,-45.78645909986352,3.3126221586795324,6,5.07000732421875,3.4300079345703125,-2.399993896484375,-7.639991760253906,-5.019989013671875,0,-0.02817075986867701,2.7009276490762724,156.97999572753906,1.4127011038383055,160.52000427246094,-1.3565801613399258,160.3800048828125,-0.02817075986867701
6826,2023-06-27,157.55999755859375,158.0399932861328,155.97999572753906,156.39999389648438,1065494.0,0.01337793856580527,-1.05999755859375,-0.6041691501959008,47.90305481430287,58.520885467989004,4.355667295195531,1.934533965454989,-4.6603257936288,-9.453652871016374,19.17977449843791,2.55999755859375,3.8568445695445916,-2.261002349853527,-8.808908074742874,4.28690337503582,-5.5349552122982,1.0129505125911464,8.253170201171883,39.77003067543843,-18.845586140689086,3.2739528624446783,6,2.9900054931640625,1.350006103515625,-4.4799957275390625,-9.719993591308594,-9.739990234375,1,-0.0365574676065471,-1.1250144755754468,155.47999572753906,2.7009276490762724,156.97999572753906,1.4127011038383055,160.52000427246094,-0.0365574676065471
6827,2023-06-28,152.72000122070312,159.63999938964844,150.39999389648438,158.94000244140625,2094689.0,-0.030718433694381875,1.4251998462105313,-5.3620530898950305,38.384635112683156,54.754503070682524,8.24061578925432,7.089165465451686,0.36132842387155506,-4.537548289042775,19.97675344303668,9.240005493164062,3.5324140060407103,-7.069998931884754,-13.75160187459548,-0.38839598917402895,-10.410800403240131,-3.7291974605293774,12.624640072812497,22.924950054657167,-31.99623554673849,3.340801471355369,6,5.9799957275390625,5.9799957275390625,0.3600006103515625,-4.879997253417969,-6.4600067138671875,2,-0.012048168695543371,-1.05999755859375,157.55999755859375,-1.1250144755754468,155.47999572753906,2.7009276490762724,156.97999572753906,-0.012048168695543371
6828,2023-06-29,150.5800018310547,152.83999633789062,149.72000122070312,151.4600067138672,2239915.0,-0.014012567918695984,-1.3999906099980046,0.14147985693048176,36.26454906761768,51.24020136918681,8.937639144283537,9.221529860470213,2.6818514588793505,-2.300219694052487,20.713549688739054,3.1199951171875,2.3963127072467785,-8.904998779296875,-16.65571437424964,-1.1542831843441093,-12.780356576773272,-5.029640981820478,13.867960618639046,8.66936259165658,-44.782515293385714,3.8753577974763846,6,6.5,7.779998779296875,2.924999237060547,-2.7399978637695312,-1.7400054931640625,3,0.03386897850119941,1.4251998462105313,152.72000122070312,-1.05999755859375,157.55999755859375,-1.1250144755754468,155.47999572753906,0.03386897850119941
6829,2023-06-30,152.5399932861328,153.33999633789062,149.8800048828125,151.74000549316406,2318768.0,0.013016279925917251,1.883333545261498,-0.9090719933416562,34.649772852215506,47.82363432416845,5.828511279372037,7.094439638298411,0.9475789808824686,-4.116965474005383,20.799690075288435,3.459991455078125,1.318019265637787,-6.608007049560541,-14.95910884123839,1.7430947421173073,-10.783557945399451,-2.432456153721631,10.729732265241665,28.427344616430585,-18.944184653832732,4.1755508958389225,6,3.8000106811523438,5.82000732421875,1.0600051879882812,-4.699989318847656,-4.1599884033203125,4,0.011406880619826643,-1.3999906099980046,150.5800018310547,1.4251998462105313,152.72000122070312,-1.05999755859375,157.55999755859375,0.011406880619826643
6830,2023-07-03,148.77999877929688,152.86000061035156,148.02000427246094,152.8000030517578,1499077.0,-0.02464923739561853,1.338162826783233,-5.025082017242695,20.876654901376185,42.31775310362035,8.171570103880441,10.632455030855766,4.905860507734019,-0.22136145058181,20.999223982001126,4.839996337890625,0.034606490856702976,-9.881001281738293,-19.435575521157773,-0.32642704231881225,-14.658288401448033,-5.103714162028552,13.405748825623903,6.54040297927325,-32.76228688265473,4.77728711970974,7,6.6300048828125,8.730003356933594,4.819999694824219,-0.9399948120117188,-3.100006103515625,0,0.041672247607955626,1.883333545261498,152.5399932861328,-1.3999906099980046,150.5800018310547,1.4251998462105313,152.72000122070312,0.041672247607955626
6831,2023-07-04,147.0,149.44000244140625,146.77999877929688,149.10000610351562,853741.0,-0.011963965545781163,-1.0944840263844,0.5223890227932664,19.664092923826672,37.79358301750184,8.577300037900187,12.140188175270396,6.8669059183663705,1.5358204520457548,21.300832702143214,2.660003662109375,-1.1787561077922248,-11.093000030517572,-21.980586523685787,-0.20541353734935797,-16.53679327710168,-5.649206783933465,13.769173271674788,1.710740359732461,-30.46813627719419,5.443793246584113,7,6.650001525878906,9.889999389648438,7.005001068115234,0.8400039672851562,-0.5200042724609375,1,0.023537460638552332,1.338162826783233,148.77999877929688,1.883333545261498,152.5399932861328,-1.3999906099980046,150.5800018310547,0.023537460638552332
6832,2023-07-05,145.83999633789062,147.24000549316406,145.25999450683594,146.0,1156017.0,-0.007891181374893752,-2.0,0.07619199860491477,14.770298511647354,33.43067440164803,8.33435004987146,12.971301000957283,8.142760393607944,2.724789221693527,22.14437747703695,1.980010986328125,-2.4326864992750075,-11.62200317382812,-23.805693616477583,0.5616872688213448,-17.713848395152866,-5.530157952503373,13.250475994698803,7.178238856648619,-16.42019657888652,6.091845221324735,7,6.6100006103515625,10.290000915527344,8.170005798339844,2.0000076293945312,-6.379989624023409,2,0.013576597888419473,-1.0944840263844,147.0,1.338162826783233,148.77999877929688,1.883333545261498,152.5399932861328,0.013576597888419473
6833,2023-07-06,142.22000122070312,145.52000427246094,142.0800018310547,144.82000732421875,1424185.0,-0.02482168957821751,-1.3888865341414827,16.24966622162884,13.970571735729038,29.899047158923405,10.15322055148124,16.11484339924803,11.893735116590335,6.346287237677188,23.197556713069627,3.7599945068359375,-3.863404270891607,-14.414998626708979,-28.34758925604146,-0.4824079973764981,-21.38129394137522,-7.448703312042738,14.934204216280818,1.2433344400252055,-16.782207043879918,6.966295314666241,7,8.639999389648438,12.319999694824219,11.790000915527344,5.620002746582031,-4.800003051757841,3,0.028406646403155156,-2.0,145.83999633789062,-1.0944840263844,147.0,1.338162826783233,148.77999877929688,0.028406646403155156
6834,2023-07-07,142.6199951171875,143.72000122070312,141.72000122070312,142.10000610351562,1251523.0,0.0028125010058441813,-2.125002980235081,-0.1999953049990023,15.348490202204644,26.87023556906701,8.383679949949851,15.275706872814226,11.577909342418963,5.968339982507047,24.328929225168515,2.0,-5.048619342527303,-13.239004516601568,-28.485525742921084,2.0075167097179474,-20.86226512976134,-5.615743903441796,12.122337742847776,8.07894026745344,-7.842836041407153,7.623260613159763,7,8.060005187988281,11.740005493164062,10.8800048828125,5.220008850097656,-3.899993896484375,4,0.043612406630587186,-1.3888865341414827,142.22000122070312,-2.0,145.83999633789062,-1.0944840263844,147.0,0.043612406630587186
6835,2023-07-10,144.3800048828125,144.3800048828125,141.4600067138672,141.89999389648438,1036665.0,0.012340554100978895,1.3548268012059312,4.76935266154117,21.260892102116216,23.909995267712937,5.4574639150652615,12.884657240572949,9.874608348653908,4.185269441644834,24.842659522828637,2.9199981689453125,-6.171075933938994,-10.65899505615235,-26.541928916511182,5.223938804206483,-18.600461986331766,-2.717528125972933,8.018308282142982,36.59147534212786,17.92916049210396,7.94146693017942,7,6.1699981689453125,9.849998474121094,9.479999542236328,3.4599990844726562,-6.720001220703125,0,0.027704667299648822,-2.125002980235081,142.6199951171875,-1.3888865341414827,142.22000122070312,-2.0,145.83999633789062,0.027704667299648822
6836,2023-07-11,145.97999572753906,146.25999450683594,144.0399932861328,145.4600067138672,1130790.0,0.011081803508908417,3.111164486139761,0.20967206054266904,26.221900607177176,22.55858032265672,2.282092489752671,10.360386309707962,8.402023003676277,2.5891707014486656,24.351089663724668,2.220001220703125,-6.921002601404581,-8.13500366210937,-23.859645345963884,7.589638021745145,-15.99732450403664,-0.2726828201820979,4.230656147198772,78.20051848214615,55.85410004634452,7.862320841927262,7,1.4200057983398438,8.250007629394531,8.145008087158203,4.0200042724609375,-7.8600006103515625,1,-0.00205509700327533,1.3548268012059312,144.3800048828125,-2.125002980235081,142.6199951171875,-1.3888865341414827,142.22000122070312,-0.00205509700327533
6837,2023-07-12,149.25999450683594,149.77999877929688,146.0399932861328,147.24000549316406,1497509.0,0.02246882364223901,1.444449985040391,3.884676330770585,33.15377689465677,22.212938970105505,-1.7213398863035252,6.211154633998547,5.22053688620349,-0.6368471195104917,23.214030399170028,3.8000030517578125,-7.470353662860816,-4.101004791259754,-19.194787955310176,10.992778372790667,-11.647896373284965,3.4458867907654565,-7.79998779296875,93.7499426877869,69.61644521710147,7.546891582025212,7,-1.8599929809570312,4.970008850097656,5.410007476806641,0.7400054931640625,-13.439987182617159,2,-0.018625210247944612,3.111164486139761,145.97999572753906,1.3548268012059312,144.3800048828125,-2.125002980235081,142.6199951171875,-0.018625210247944612
6838,2023-07-13,150.5,150.72000122070312,147.52000427246094,149.39999389648438,1335566.0,0.008307688187053186,3.155817133345223,0.544560438730341,39.58868907206203,22.761707438977343,-3.3233754977747196,3.971327641104324,4.127077169655848,-1.802658701023745,21.7652124479498,3.1999969482421875,-8.345554448445426,-2.096999359130848,-16.047556633047094,11.853557914785398,-9.072277996088985,4.878279277827289,-8.873593444824223,97.62417547288268,70.905899207203,6.975278636958128,7,-3.339996337890625,3.7300033569335938,4.510002136230469,-0.5,-16.100006103515625,3,-0.0733554371171613,1.444449985040391,149.25999450683594,3.111164486139761,145.97999572753906,1.3548268012059312,144.3800048828125,-0.0733554371171613
6839,2023-07-14,150.60000610351562,151.13999938964844,149.9600067138672,150.5,1111371.0,0.0006644923821637061,1.0,0.09091413510889167,41.79005395514468,25.08541844495162,-4.165561696446389,2.986395922449816,4.113969432832221,-1.8124463834425342,20.047025933503733,1.17999267578125,-8.602147736172213,-1.3379936218261719,-14.272473245446179,11.596486001793835,-7.805233433636175,5.1292461899838315,-8.609855761718762,94.42155274059408,63.55526243991479,6.467239811810002,7,-4.3000030517578125,3.6299972534179688,4.409996032714844,-0.600006103515625,-15.680007934570341,4,-0.08751664940512016,3.155817133345223,150.5,1.444449985040391,149.25999450683594,3.111164486139761,145.97999572753906,-0.08751664940512016
6840,2023-07-17,149.9199981689453,150.47999572753906,148.4600067138672,149.74000549316406,648203.0,-0.004515324747748739,2.1077045870698154,1.7998169057064388,36.51129673342209,26.957329979351112,-3.695455641095492,2.7538002292637884,4.896042292631478,-1.0548384685614565,18.825434538904112,2.1399993896484375,-8.647857763911816,-1.349001312255865,-13.142885624360162,10.444882999848431,-7.245943468308013,4.547940843796283,-7.380856884277364,82.81689898690324,50.88432113157816,5.896942156052148,7,-3.6199951171875,4.310005187988281,5.090003967285156,0.5800018310546875,-13.020004272460938,0,-0.07470649069526314,1.0,150.60000610351562,3.155817133345223,150.5,1.444449985040391,149.25999450683594,-0.07470649069526314
6841,2023-07-18,150.1999969482422,150.1999969482422,148.72000122070312,149.6999969482422,701015.0,0.001867654633915805,4.91998291015625,2.7778908104442186,44.696959480070774,30.28251453139816,-3.8820368041206166,1.6677587331336952,4.697031566993104,-1.281007392138008,18.04447392615923,1.4799957275390625,-8.818903430891908,-0.5030021667480469,-11.267047072076934,10.26104273858084,-5.885024619412491,4.879020285916397,-7.144804177275404,81.56860163837311,46.49327412214456,5.382022452664451,7,-3.899993896484375,4.030006408691406,5.1450042724609375,0.3000030517578125,-13.199996948242188,1,-0.08348863875446022,2.1077045870698154,149.9199981689453,1.0,150.60000610351562,3.155817133345223,150.5,-0.08348863875446022
6842,2023-07-19,148.4600067138672,151.16000366210938,148.36000061035156,151.0,938058.0,-0.011584489145992416,-1.0437937505916945,-5.079986572265625,45.46233637289996,33.78159949108382,-1.9347767535443836,2.602369715571001,6.547172800197444,0.5754125677602815,17.787745697946306,2.8000030517578125,-8.303306921145747,-1.6469924926757926,-11.430323153629018,8.136338168277433,-6.53865782315242,3.2446728378008345,-4.9197255457794995,25.824247225960068,-12.071125413185168,4.891665330476619,7,-2.1500015258789062,5.769996643066406,9.174999237060547,3.7599945068359375,-12.860000610351562,2,-0.0696484651021766,4.91998291015625,150.1999969482422,2.1077045870698154,149.9199981689453,1.0,150.60000610351562,-0.0696484651021766
6843,2023-07-20,151.39999389648438,151.39999389648438,146.89999389648438,148.0,1135077.0,0.019803226792812545,1.6470635754099685,-1.338583812424532,47.65817527560191,37.37156449923907,-3.839393423850197,-1.1129600841359775,3.763442074026898,-2.267230059259248,18.45759043550115,4.5,-7.4541432229678435,1.74899520874024,-6.757619377999617,10.255609795480098,-2.5043120846296745,6.002302502110155,-7.250134928874957,100.0,58.39098074843234,4.253307293369924,7,-4.969993591308594,2.8300094604492188,7.065006256103516,1.3400039672851562,-15.0,3,-0.10290612417671552,-1.0437937505916945,148.4600067138672,4.91998291015625,150.1999969482422,2.1077045870698154,149.9199981689453,-0.10290612417671552
6844,2023-07-21,151.60000610351562,151.9600067138672,150.36000061035156,151.0,1234554.0,0.0013210846439530854,1.4242382207425903,0.17647270018220823,56.785388570446706,41.318730773498004,-2.9408994963963266,-1.8305466000267927,3.6852569531500876,-2.3821167247062363,19.458289817503005,1.600006103515625,-6.298428508875929,2.2180068969726676,-5.627327668158841,10.063341462104177,-1.7046603855930869,6.140674179538422,-6.725133643018722,92.88538145368246,44.90548873956808,3.9226672825657483,7,-3.600006103515625,2.6299972534179688,7.439990997314453,1.519989013671875,-13.600006103515625,4,-0.11345654033342667,1.6470635754099685,151.39999389648438,-1.0437937505916945,148.4600067138672,4.91998291015625,150.1999969482422,-0.11345654033342667
6845,2023-07-24,151.10000610351562,151.52000427246094,149.8000030517578,151.0,761189.0,-0.003298152901515028,2.6595675605480165,0.1666751436854687,60.51283616286058,45.1288347241295,-1.5504708285850484,-1.7660556805536771,4.287022441430992,-1.8092534128555826,20.567403219625685,1.8000030517578125,-4.6958594069297135,1.9370063781738338,-5.420994269272711,9.295007025620379,-1.7419939455494386,5.616006701897106,-5.37491753261429,83.00398355914876,27.96631569754146,3.679000323723267,7,-2.100006103515625,1.8499984741210938,8.734992980957031,2.3899917602539062,-11.020004272460909,0,-0.10708145123095325,1.4242382207425903,151.60000610351562,1.6470635754099685,151.39999389648438,-1.0437937505916945,148.4600067138672,-0.10708145123095325
6846,2023-07-25,151.8000030517578,151.8000030517578,149.9199981689453,151.0800018310547,644680.0,0.004632673196337533,4.222226931717035,7.199572779981691,65.6512836540966,48.7396688085117,-1.4953302023320987,-3.0774869242676175,3.731905516427844,-2.4175259532080418,21.808032502751338,1.8800048828125,-3.0485569228474105,2.9250030517578125,-3.4319436061261683,9.281949709641793,-0.2534702771841921,6.103476380699817,-5.326724303700587,96.83788030022949,34.26967307998769,3.1784733289419917,7,-2.3700027465820312,0.410003662109375,8.129993438720703,1.6899948120117188,-13.500000000000028,1,-0.09815552605880462,2.6595675605480165,151.10000610351562,1.4242382207425903,151.60000610351562,1.6470635754099685,151.39999389648438,-0.09815552605880462
6847,2023-07-26,150.8800048828125,151.9600067138672,149.1999969482422,151.5,1045831.0,-0.006060593876481168,2.584408378415869,-0.8611028694951892,76.49940514988916,52.840859483825824,-0.3591339627074319,-2.426829361638738,4.6659317589352725,-1.4520557682270692,21.755545200297327,2.760009765625,-1.6701296787515219,2.0970046997070426,-4.076246464875396,8.270255864289481,-0.9896208825841768,5.183630281998262,-3.748318778858078,78.65614436104737,7.986618348372815,3.0866255822912203,7,-1.4500045776367188,1.25,9.324993133544922,2.6099929809570312,-12.0,2,-0.09199366671278286,4.222226931717035,151.8000030517578,2.6595675605480165,151.10000610351562,1.4242382207425903,151.60000610351562,-0.09199366671278286
6848,2023-07-27,155.67999267578125,155.9600067138672,150.39999389648438,150.97999572753906,1480774.0,0.03181327967676606,1.114063256952724,-7.580699940933255,81.48506197690433,57.25141593068801,-4.857931024780186,-7.193987767963222,-0.20323050972348256,-6.185223793839697,21.18531964687349,5.5600128173828125,-0.3716299713366311,6.641992950439459,-0.22603652885715064,13.510022429736068,3.20797821079114,10.076007690087778,-7.968908098637286,95.857786485608,16.557526271609575,3.4340147396483105,7,-4.249992370605469,-4.6899871826171875,4.935009002685547,-2.1899948120117188,-18.17999267578125,3,-0.12898244807914494,2.584408378415869,150.8800048828125,4.222226931717035,151.8000030517578,2.6595675605480165,151.10000610351562,-0.12898244807914494
6849,2023-07-28,154.27999877929688,155.1999969482422,152.66000366210938,154.75999450683594,1377245.0,-0.008992766972953259,2.735282567963289,-0.10212681685220718,74.28853373184928,61.44888670829103,-3.219610632460757,-5.962662003319281,1.0441294892384292,-4.733856233095395,20.755408383755242,3.019989013671875,0.5275886216684285,5.154998779296875,-1.9401426515303797,12.25014021012413,1.6074280638832477,8.702569494710502,-5.414065103011666,75.14784752067608,-9.160088361442845,3.547570715413628,7,-2.8499984741210938,-3.7299957275390625,6.295001983642578,0.5999984741210938,-16.139999389648438,4,-0.11589321379494233,1.114063256952724,155.67999267578125,2.584408378415869,150.8800048828125,4.222226931717035,151.8000030517578,-0.11589321379494233
6850,2023-07-31,154.97999572753906,156.32000732421875,152.94000244140625,153.82000732421875,1227683.0,0.0045371853369247095,-1.315073289263972,-2.4166640175477636,73.10063917784184,64.60485111915449,-3.4937723123073,-6.508024785519893,0.2564482417704994,-5.406628429814361,20.009663414699343,3.3800048828125,1.1006086698211277,5.544995880126947,-2.0133366100965304,13.103328370350425,1.7658296350151943,9.3241621252387,-5.1208918259923735,81.17963983309652,-3.7397034633947897,3.779166245111744,7,-3.3699951171875,-4.42999267578125,4.750007629394531,0.0200042724609375,-17.019989013671847,0,-0.10956249964924869,2.735282567963289,154.27999877929688,1.114063256952724,155.67999267578125,2.584408378415869,150.8800048828125,-0.10956249964924869
6851,2023-08-01,150.4600067138672,155.74000549316406,150.3000030517578,155.74000549316406,1978397.0,-0.029164983470629346,1.0606074617807704,-4.551768590257955,52.895786447348264,65.4307900163154,1.1923679937747806,-1.808239356183094,4.7143723352584175,-0.9068177099900936,18.900073590926304,5.44000244140625,1.4855259249164305,0.8520065307617131,-6.6296578654317955,8.333670926955222,-2.888825667335027,4.592838728858453,5.8600006103515625,17.696740581676192,-63.374837494639564,3.740832198096747,8,1.149993896484375,0.089996337890625,9.269996643066406,4.6299896240234375,-13.20001220703125,1,-0.06898846483871512,-1.315073289263972,154.97999572753906,2.735282567963289,154.27999877929688,1.114063256952724,155.67999267578125,-0.06898846483871512
6852,2023-08-02,147.82000732421875,148.55999755859375,146.02000427246094,147.67999267578125,1703933.0,-0.017546186839330513,2.1358036319795044,-0.02651793197121637,43.9421406763269,65.01789728306262,4.170621765883368,1.0410799235674801,7.362866981844888,1.7558868869230082,17.816600097690156,4.44000244140625,2.0497286847528926,-1.886993408203125,-9.209427982672935,5.435441166266685,-5.54821069543803,1.77422387903178,8.5,17.475752606215213,-58.96144767052638,3.661217287234899,8,3.3499984741210938,2.7299957275390625,11.909996032714844,7.269989013671875,-11.360000610351534,2,-0.06440267758599427,1.0606074617807704,150.4600067138672,-1.315073289263972,154.97999572753906,2.735282567963289,154.27999877929688,-0.06440267758599427
6853,2023-08-03,146.25999450683594,148.17999267578125,145.5800018310547,146.02000427246094,1060970.0,-0.010553461913725859,-3.642861035422343,1.7140366172624237,40.797250049665536,63.241437447420275,5.503613954589099,3.077038929333611,8.86893423619739,3.4341890663330332,16.13437607524755,2.5999908447265625,2.2527283341008797,-3.649005889892578,-10.293296536055294,2.995284756270138,-6.97115121297395,-0.3268605668112059,9.648012695312502,6.331399701928091,-65.02887639129248,3.3221453230813607,8,4.690010070800781,2.6300125122070312,12.44000244140625,8.830001831054688,-9.139999389648438,3,-0.05045801928892124,2.1358036319795044,147.82000732421875,1.0606074617807704,150.4600067138672,-1.315073289263972,154.97999572753906,-0.05045801928892124
6854,2023-08-04,148.83999633789062,148.94000244140625,145.9600067138672,147.16000366210938,990973.0,0.017639832681205947,2.1701999870138304,7.000254323499491,47.88068425102778,61.837865012772184,2.783664589268284,1.0402507894281428,6.1658513844528215,0.9149119299233064,14.208469906938904,2.9799957275390625,2.6405199319984263,-1.3800041198730355,-7.106674730806475,4.346666491060404,-4.243339425339741,1.48333118559367,6.448330541992192,30.353750832910663,-37.92326662352464,2.8633353054667157,8,2.1100082397460938,0.05001068115234375,8.8800048828125,6.25,-11.860000610351562,4,-0.07618917372281453,-3.642861035422343,146.25999450683594,2.1358036319795044,147.82000732421875,1.0606074617807704,150.4600067138672,-0.07618917372281453
6855,2023-08-07,148.3800048828125,148.77999877929688,146.5,146.86000061035156,699428.0,-0.0030905097177903462,-1.035708203622591,0.9047683923705722,46.453633958532414,59.70479282437616,3.1483288937532166,1.91337706287257,6.516800564153868,1.553003945093451,12.438506550354509,2.339996337890625,2.750131037497738,-2.0399955749511776,-7.15458004147024,3.0745888915678847,-4.5972878082106945,0.5172966583083394,6.325822494140624,27.559075221597784,-37.42408263854067,2.557292233259528,8,2.5699996948242188,0.5100021362304688,8.96999740600586,6.709991455078125,-12.460006713867216,0,-0.06901203097581388,2.1701999870138304,148.83999633789062,-3.642861035422343,146.25999450683594,2.1358036319795044,147.82000732421875,-0.06901203097581388
6856,2023-08-08,145.67999267578125,147.8000030517578,145.16000366210938,147.25999450683594,1157200.0,-0.018196604112283632,-1.0152822024076458,-1.039471967073232,44.77833181528711,56.1802291205315,5.463464540487024,4.837797815521213,9.052870756577192,4.3715583299211005,11.40774678631909,3.220001220703125,2.521328147006301,-4.725007629394526,-9.895870520568792,0.4458552617797409,-7.310439074981645,-2.1395761838074066,8.478285168417955,13.756327555444322,-53.85942430442943,2.585431445587131,8,5.0600128173828125,3.2100143432617188,10.780010223388672,9.410003662109375,-11.539993286132812,1,-0.05299276736713798,-1.035708203622591,148.3800048828125,2.1701999870138304,148.83999633789062,-3.642861035422343,146.25999450683594,-0.05299276736713798
6857,2023-08-09,146.47999572753906,148.66000366210938,145.97999572753906,147.39999389648438,912151.0,0.005491509417757001,-1.7916775941952967,0.5822766473195747,39.95098237821484,51.56533138734377,4.440666989276394,4.025220706481775,8.20187180053631,3.7534347311363945,11.380988462710786,2.980010986328125,2.246693191999981,-3.7860046386718693,-9.228776038618747,1.6567667612750085,-6.507390338645308,-1.0646189386984304,6.958420182092965,34.92043628848002,-27.417533846916214,2.721385699973433,8,4.260009765625,2.4100112915039062,8.79000473022461,8.610000610351562,-10.099990844726562,2,-0.06294375675606134,-1.0152822024076458,145.67999267578125,-1.035708203622591,148.3800048828125,2.1701999870138304,148.83999633789062,-0.06294375675606134
6858,2023-08-10,139.46000671386722,143.16000366210938,135.72000122070312,140.19999694824222,4133360.0,-0.0479245577445907,1.2342337388595055,0.8043388121340785,30.607012711606217,46.71182905176121,9.965912894479686,10.725621912804087,14.980566060768382,10.893016635923885,12.340355237591673,10.759994506835938,1.593966416191023,-10.253993988037081,-17.528079683238246,-2.9799082928359155,-13.891036835637664,-6.616951140436498,13.316136215963013,28.290507926028567,-28.93657417080452,3.6370428476005774,8,6.559997558593722,6.559997558593722,14.829990386962862,15.629989624023409,-1.360000610351591,3,-0.021511543493290985,-1.7916775941952967,146.47999572753906,-1.0152822024076458,145.67999267578125,-1.035708203622591,148.3800048828125,-0.021511543493290985
6859,2023-08-11,137.41999816894528,139.0,137.24000549316406,138.74000549316406,1650124.0,-0.014627910846924386,-1.0952406902815621,1.7838172220389694,29.17171769737118,41.83083777615336,10.463132880529685,12.361363081918824,16.666781007996235,12.978739879941116,13.479347170469206,2.2200012207031534,0.7282550528796037,-11.635002136230497,-20.731044017832488,-2.538960254628506,-16.183023077031493,-7.086981195429502,13.650530589972249,13.016824395373074,-39.25806510037252,4.548020940800991,8,8.31000518798831,8.600006103515653,15.280002593994169,17.12000274658206,-0.2400054931640625,4,-0.0021831105789199556,1.2342337388595055,139.46000671386722,-1.7916775941952967,146.47999572753906,-1.0152822024076458,145.67999267578125,-0.0021831105789199556
6860,2023-08-14,138.72000122070312,139.30000305175778,137.30000305175778,137.5,1189013.0,0.009460071816909776,-1.46914324466874,-0.9242382207425703,30.44257349797381,39.33603633733397,7.391374463761508,10.729362307091264,15.045296692961045,11.697985986545405,14.261700957718283,2.0,-0.8405332102703369,-9.774999237060541,-19.960617408322435,0.4106189342013522,-14.867808322691502,-4.68219015142958,10.815474784392961,23.18392143729747,-22.485186837202633,5.092809085630953,8,3.6100006103515625,7.3000030517578125,13.799999237060547,15.639999389648438,-4.180007934570341,0,-0.0125432920837113,-1.0952406902815621,137.41999816894528,1.2342337388595055,139.46000671386722,-1.7916775941952967,146.47999572753906,-0.0125432920837113
6861,2023-08-15,137.66000366210938,140.03999328613278,137.25999450683594,138.0,1122321.0,-0.007641274144074561,-3.8771281721811257,-0.2786852440153088,30.315654396923193,37.82198230628912,7.202129448489387,11.38546440814315,15.770025662236606,12.767432330902409,14.991653827598759,2.7799987792968466,-2.2653645486421112,-10.207997131347668,-21.441639782069018,1.0256455193736826,-15.824818456708357,-4.591175805986978,10.49392486454741,14.992288063242597,-25.40932157864485,5.616821325360681,8,4.6699981689453125,8.360000610351562,14.729999542236328,16.56999969482422,-1.460006713867159,1,-0.012639876847853282,-1.46914324466874,138.72000122070312,-1.0952406902815621,137.41999816894528,1.2342337388595055,139.46000671386722,-0.012639876847853282
6862,2023-08-16,138.1199951171875,138.1199951171875,136.74000549316406,137.10000610351562,848423.0,0.0033415040159898712,1.7058911527989709,-3.0,19.97263436505888,35.5081361191106,5.835117018623691,10.657523378063473,14.969974257833371,12.393109153337264,16.114101189972953,1.3799896240234375,-3.8112873587984666,-9.231005096435553,-21.2726198323885,2.810609639517395,-15.251812464412012,-3.210197728459093,8.790540678873924,32.25797189430421,-1.0821745988510685,6.020807367976471,8,4.2100067138671875,7.9000091552734375,12.69500732421875,16.110008239746094,-4.440002441406278,2,-0.028815492819575073,-3.8771281721811257,137.66000366210938,-1.46914324466874,138.72000122070312,-1.0952406902815621,137.41999816894528,-0.028815492819575073
6863,2023-08-17,135.82000732421878,137.82000732421878,135.6199951171875,137.41999816894528,1082088.0,-0.016652098713276886,-1.199995422398234,-1.5686353708523513,19.3762422453012,32.3409758962521,7.262147355781195,12.364379122821816,16.886493760080953,14.749016078422187,16.973158332086,2.5,-4.711852494809335,-10.751993560790993,-23.674311700353883,2.170324578771897,-17.213152630572438,-4.290834491009548,9.971475014306804,4.525164929627246,-22.5547294519483,6.461159069781445,8,6.379989624023409,10.149993896484347,14.994995117187472,18.409996032714815,-2.580001831054716,3,0.004123085910729962,1.7058911527989709,138.1199951171875,-3.8771281721811257,137.66000366210938,-1.46914324466874,138.72000122070312,0.004123085910729962
6864,2023-08-18,134.39999389648438,135.02000427246094,133.5,134.5,1488881.0,-0.010455112289492474,1.6666398972052683,0.06250417234901087,16.655862890437902,29.030112444241595,7.172727847601891,13.101459826871945,17.918619285209473,16.187560125169057,18.194889503333766,2.3200073242187784,-5.2952605305335965,-11.312006378173834,-25.086657777951643,2.4626450216039757,-18.199332078062724,-4.424680678284943,10.17090997548064,13.761388691219247,-6.207765763432304,6.887325699888902,8,6.6800079345703125,10.510009765625,16.29500961303711,19.83000946044922,-1.9199981689453125,4,0.027529853981102193,-1.199995422398234,135.82000732421878,1.7058911527989709,138.1199951171875,-3.8771281721811257,137.66000366210938,0.027529853981102193
6865,2023-08-21,134.91999816894528,135.5,134.5,134.5,989605.0,0.0038690795838980385,-3.761925522252498,-4.199725358559374,21.072227543290936,26.396100858464237,5.0764790871768355,11.918190240511166,16.923664104914252,15.644909743744023,19.2595646291531,1.100006103515625,-5.71462292422143,-9.983001708984403,-24.314541608105174,4.348538190136367,-17.148771658544774,-2.8172317594240326,8.100979160944632,21.712532518285727,1.3957899015384,7.16576994956038,8,6.160003662109403,9.990005493164091,15.345005035400419,19.31000518798831,-5.0,0,0.01675062657506121,1.6666398972052683,134.39999389648438,-1.199995422398234,135.82000732421878,1.7058911527989709,138.1199951171875,0.01675062657506121
6866,2023-08-22,136.89999389648438,137.22000122070312,135.63999938964844,136.0,1097317.0,0.014675331710720663,1.0519390444484078,2.142851952770354,29.1602894276443,25.197134975067513,1.9222061322607544,9.238343142812738,14.363296928599198,13.618104488378236,20.24983301446884,2.300003051757841,-6.559833472004868,-7.258005523681646,-21.62899866775544,7.112987620392147,-14.443502095718543,-0.07250895164474969,4.788046607220963,73.59301926176447,50.73096752701137,7.185496572036892,8,1.4300079345703125,8.010009765625,13.365009307861328,17.33000946044922,-2.699996948242159,1,-0.01723886570905242,-3.761925522252498,134.91999816894528,1.6666398972052683,134.39999389648438,-1.199995422398234,135.82000732421878,-0.01723886570905242
6867,2023-08-23,137.0,137.8800048828125,136.3800048828125,137.74000549316406,942142.0,0.0007305048062400399,1.9411641509716218,-0.8222339018683666,31.285383082484444,25.27250946072065,0.37553734047421017,8.47993599717978,13.67598433896731,13.459579633952103,20.994475408358188,1.5,-7.41998588819655,-6.463999176025396,-20.80873765930673,7.880739307255936,-13.636368417666063,0.70837006561527,3.541714833186603,79.90858671720409,52.685362886854165,7.172369241640673,8,-0.23000335693359375,7.910003662109375,13.265003204345703,17.230003356933594,-1.419998168945284,2,-0.00583943833399847,1.0519390444484078,136.89999389648438,-3.761925522252498,134.91999816894528,1.6666398972052683,134.39999389648438,-0.00583943833399847
6868,2023-08-24,135.60000610351562,139.24000549316406,135.60000610351562,138.80000305175778,1089743.0,-0.010218933550980802,-1.2750017881410485,4.324288100294825,21.901545826889205,24.464712586222653,1.3079542732783977,8.746914182852493,14.413872025374246,14.80828693812066,22.653717855037847,3.6399993896484375,-8.143418932416324,-6.859993743896496,-20.39253796379387,6.672550476000879,-13.626265853845183,-0.09372163394780841,3.955868653024851,36.585437174521566,9.355102616325322,6.766272109948693,8,1.1699905395507812,9.30999755859375,14.669998168945312,18.62999725341797,0.05999755859375,3,-0.014159390422657347,1.9411641509716218,137.0,1.0519390444484078,136.89999389648438,-3.761925522252498,134.91999816894528,-0.014159390422657347
6869,2023-08-25,136.39999389648438,138.0,135.13999938964844,135.17999267578122,1010282.0,0.005899614726846414,-3.400042255504953,-0.3812507450587825,24.937209109307915,23.85300543192644,0.3889670891372816,6.89208017255055,13.011898596823812,13.97232072658872,24.43902641518249,2.8600006103515625,-8.863114534303492,-5.166005706787104,-17.739100587662307,7.4070891740880995,-11.452553147224705,1.120541733650498,2.8400115966796875,40.08421296609269,12.362763662136178,6.286547440437602,8,0.37000274658203125,8.510009765625,13.930007934570312,17.83000946044922,-1.9599914550781534,4,-0.023167071442235287,-1.2750017881410485,135.60000610351562,1.9411641509716218,137.0,1.0519390444484078,136.89999389648438,-0.023167071442235287
6870,2023-08-28,138.0,138.53999328613278,136.60000610351562,138.02000427246094,858925.0,0.011730250550670007,2.6604142974363354,-0.016396928233734016,33.157901781531535,24.16881069688292,-1.479496622163623,4.16847056264902,10.83156149309059,12.403075902346188,25.8984176177704,2.139999389648409,-8.620228264560268,-2.7169998168945426,-13.664318105189608,8.230318471400523,-8.190658961042061,2.756659327252976,-4.5,69.75600860445556,38.604633079331066,5.473659144147532,8,-1.6299972534179688,6.910003662109375,13.115001678466797,16.230003356933594,-4.899993896484375,0,-0.04000003095986182,-3.400042255504953,136.39999389648438,-1.2750017881410485,135.60000610351562,1.9411641509716218,137.0,-0.04000003095986182
6871,2023-08-29,140.08000183105472,140.25999450683594,138.0,138.46000671386722,1235851.0,0.015072477036628396,1.2828452527744183,-80.98245614035088,36.71096871819774,26.02862562500946,-3.5538465166698927,1.3396364263940939,8.240816756955638,10.411270230667839,27.39162540430079,2.2599945068359375,-8.068537454560357,-0.11799774169918464,-10.058349340596095,9.822353857197726,-5.088173541147626,4.852178057749256,-6.4792019653320665,96.48451469851997,63.09136092636426,4.970175799448449,8,-3.200004577636747,4.830001831054659,10.895000457763643,14.150001525878878,-6.540008544921932,1,-0.0725300080618434,2.6604142974363354,138.0,-3.400042255504953,136.39999389648438,-1.2750017881410485,135.60000610351562,-0.0725300080618434
6872,2023-08-30,138.30000305175778,140.5,138.24000549316406,140.0,1257023.0,-0.012707015676968081,-1.483521274365961,-1.0493839951774722,46.921433419346144,29.089202422125567,-1.950772977309498,2.497921339344458,9.515609687920744,12.234562858449692,27.80938696681796,2.2599945068359375,-7.678194633635485,-1.421996307373064,-10.716320173769674,7.872327559023546,-6.069158240571369,3.225165625825241,-4.432835400390616,58.95528549020225,23.887398931952703,4.647161933198298,8,-1.300003051757784,6.610000610351591,12.5200004577637,15.93000030517581,-6.040008544921847,2,-0.029645741236760226,1.2828452527744183,140.08000183105472,2.6604142974363354,138.0,-3.400042255504953,136.39999389648438,-0.029645741236760226
6873,2023-08-31,138.8800048828125,139.96000671386722,138.16000366210938,138.58000183105472,1660331.0,0.004193794781317983,-2.1579017815315513,-0.17647270018218855,54.20025197209875,33.26080120897677,-2.292106363563363,1.4089166753102518,8.422212141027615,11.67803553040369,28.154667272018223,1.800003051757841,-7.173260886298721,-0.47299499511717613,-9.245758209067418,8.299768218833066,-4.859376602092283,3.9133866118579306,-4.614867290527371,69.77621394186289,30.60047468310161,4.386381606975115,8,-1.3800048828125,6.029998779296875,11.89999771118164,15.349998474121094,-4.220001220703125,3,-0.02376154187596935,-1.483521274365961,138.30000305175778,1.2828452527744183,140.08000183105472,2.6604142974363354,138.0,-0.02376154187596935
6874,2023-09-01,137.5,139.5,137.5,138.89999389648438,1276350.0,-0.009936670753842192,-1.8571553133514986,-4.666598850516692,46.506294909015296,36.086808694057254,-0.4761989337490604,1.9982489362131446,9.376322939347972,13.082350969692783,28.848810362925427,2.0,-6.447648657372497,-1.2860000610351676,-8.861129162694283,6.289129040623948,-5.073564611864725,2.50156448979439,-2.8607706632519694,23.076802691811103,-17.3732013541115,3.7875645508295523,9,0.31999969482421875,7.410003662109375,13.710002899169922,16.730003356933594,-4.779998779296875,4,-0.01338179154829544,-2.1579017815315513,138.8800048828125,-1.483521274365961,138.30000305175778,1.2828452527744183,140.08000183105472,-0.01338179154829544
6875,2023-09-04,138.13999938964844,140.16000366210938,137.80000305175778,138.86000061035156,678173.0,0.004654541015624902,-2.371444141689277,0.5142888283378747,51.40843872259527,38.558825282385136,-0.683259033241086,0.5815773337877488,8.357442182259206,12.440612189758042,29.487362003897253,2.660003662109375,-5.4433242189580255,-0.13400039672850994,-6.215841565831994,5.947840772374974,-3.174920981280252,2.906920187823232,-3.149123813105291,21.33331298828125,-21.414205754093715,3.040920584551738,9,-0.31999969482421875,6.7700042724609375,12.85000228881836,16.090003967285156,-1.319992065429659,0,-0.02678439962784218,-1.8571553133514986,137.5,-2.1579017815315513,138.8800048828125,-1.483521274365961,138.30000305175778,-0.02678439962784218
6876,2023-09-05,137.96000671386722,138.60000610351562,136.75999450683594,137.16000366210938,909669.0,-0.0013029729012341562,-1.299983787753078,-1.1111134658585569,49.52270747089138,40.5851946588748,-0.3767054920846533,0.16185182843892676,8.081595312029066,12.603430831596,29.92408717117957,1.8400115966796875,-4.144878816331897,0.07200622558596592,-4.911476256596245,5.055488707768177,-2.419735015505154,2.5637474666770856,-2.638583671916649,32.08584076212311,-11.493301091165236,2.491741241091111,9,-0.14000701904299717,6.659996032714815,13.119995117187472,16.269996643066378,0.2799987792968466,1,-0.035227604913294686,-2.371444141689277,138.13999938964844,-1.8571553133514986,137.5,-2.1579017815315513,138.8800048828125,-0.035227604913294686
6877,2023-09-06,137.25999450683594,138.16000366210938,136.44000244140622,137.69999694824222,1001929.0,-0.005074022709227077,1.529384045775875,-0.5500009536706945,54.74929216820465,44.234944252354296,0.406850007147483,0.143042152684842,8.464266766137257,13.279788722589416,30.74005528586744,1.7200012207031534,-3.149701150828065,-0.16700592041016193,-3.079349958587102,2.745338117766778,-1.6231779394986177,1.2891660986782938,-1.6278568474023984,22.04279022453442,-25.382703578388245,1.4561720190884666,9,0.5600051879882812,3.9600067138671875,13.82000732421875,16.970008850097656,-0.6199951171875,2,-0.027101860480679862,-1.299983787753078,137.96000671386722,-2.371444141689277,138.13999938964844,-1.8571553133514986,137.5,-0.027101860480679862
6878,2023-09-07,136.46000671386722,138.1199951171875,135.91999816894528,136.17999267578122,1216437.0,-0.0058282662464254065,-4.499971389879327,-0.6363920099876037,57.0839538122329,47.806804774901515,1.4993282592206754,0.7449475582546086,9.000064130730294,14.061129720485866,29.640036761640253,2.199996948242216,-2.567133653138683,-0.8169937133788778,-3.594355745183492,1.9603683184257363,-2.205674729281185,0.5716873025234293,4.039993286132784,12.736034087516055,-37.33885153577999,1.3886810159023026,9,1.7499923706054403,4.759994506835909,14.399997711181612,17.769996643066378,-2.9800109863281534,3,-0.030778337977353076,1.529384045775875,137.25999450683594,-1.299983787753078,137.96000671386722,-2.371444141689277,138.13999938964844,-0.030778337977353076
6879,2023-09-08,137.1199951171875,137.55999755859378,134.33999633789062,137.46000671386722,1465265.0,0.004836496928394274,10.9260787250264,-1.2142662525201535,57.4931891437915,50.5107255929304,1.064115724729163,0.06464571014862486,8.014921337734705,13.395403992010927,28.641632743301372,3.2200012207031534,-2.054539321296801,-0.14200515747069176,-2.919355903332985,2.6353455883916013,-1.5306805304018383,1.2466702154604548,3.288404846191412,47.76624193802108,-5.652720922150436,1.3886753729311514,9,0.3000030517578125,4.100006103515625,12.800010681152344,17.110008239746094,-3.220001220703125,4,-0.01794042840342669,-4.499971389879327,136.46000671386722,1.529384045775875,137.25999450683594,-1.299983787753078,137.96000671386722,-0.01794042840342669
6880,2023-09-11,136.97999572753906,137.27999877929688,135.16000366210938,135.67999267578122,1203026.0,-0.0010209990857189544,1.2315630546342324,-3.823407979176715,50.3115340690996,52.02189952080839,1.16692646238684,0.0712578787368443,7.942649959669808,13.534541903711215,27.697272057561463,2.1199951171875,-1.158011692562667,-0.19500427246094887,-2.8877760937179744,2.4977675487960767,-1.5413901830894474,1.1513816381675497,3.1856680908203145,61.97167459453263,10.645874859177681,1.3463859106285119,9,0.44000244140625,4.160003662109375,12.940010070800781,17.25000762939453,-3.0199890136718466,0,-0.031099391441866464,10.9260787250264,137.1199951171875,-4.499971389879327,136.46000671386722,1.529384045775875,137.25999450683594,-0.031099391441866464
6881,2023-09-12,135.91999816894528,137.55999755859378,135.83999633789062,137.47999572753906,986014.0,-0.007738338382650922,-1.000000000000033,-1.199995304998998,46.08694209941444,51.9291782630382,1.7598366086305077,1.0479433903091433,8.831066383117246,14.587185993176917,26.924137469114264,1.7200012207031534,-0.38196889229439535,-1.1680015563965185,-3.9068359405949025,1.5708328278018655,-2.5374187484957247,0.20141563570268772,4.012638950195338,41.36122517455627,-6.086771769963363,1.369417192099193,9,1.330001831054716,5.160003662109403,14.00000762939456,18.31000518798831,-5.520004272460909,1,0.0066216095305917655,1.2315630546342324,136.97999572753906,10.9260787250264,137.1199951171875,-4.499971389879327,136.46000671386722,0.0066216095305917655
6882,2023-09-13,134.13999938964844,135.47999572753906,133.77999877929688,134.97999572753906,1260274.0,-0.01309592998290321,-1.1794866778825464,0.538460033647629,44.851872217660855,50.89046940143399,3.227040096761442,2.6503684691394085,10.45265876115343,16.32194252811513,26.226163793529388,2.139999389648409,-0.013641372621066239,-2.7490005493164062,-5.738964064855708,0.24096296622289515,-4.243982307086071,-1.2540187915467413,5.568932098242186,8.29495193828975,-38.85295365380056,1.4949817577696527,9,2.8300018310546875,6.94000244140625,15.675006866455078,20.090003967285156,-4.279998779296875,2,0.030565126898546957,-1.000000000000033,135.91999816894528,1.2315630546342324,136.97999572753906,10.9260787250264,137.1199951171875,0.030565126898546957
6883,2023-09-14,136.3800048828125,136.74000549316406,134.17999267578122,134.5,1573747.0,0.016699012251053524,-1.0317404572756985,-2.23811080835604,49.936014660946086,51.27154937387075,0.6650535439802923,0.47902767929727474,8.193711046390462,14.076405352797678,25.076894027152246,2.600006103515625,0.16977831261465326,-0.5369949340820312,-3.4951269747896845,2.421137106625622,-2.016060954435858,0.9420710862717954,2.9731906425624857,68.78325246441581,19.88501335968072,1.4790660203538295,9,0.589996337890625,1.9499969482421875,13.435001373291016,17.849998474121094,-9.260002136230455,3,0.0019063975474948869,-1.1794866778825464,134.13999938964844,-1.000000000000033,135.91999816894528,1.2315630546342324,136.97999572753906,0.0019063975474948869
6884,2023-09-15,138.10000610351562,139.97999572753906,138.02000427246094,138.58000183105472,5325642.0,0.012611828414151205,-5.124979138354433,-0.2553162132329221,50.31768159327449,51.150354137279535,-1.073808728692768,-1.0008809067025481,6.4614686492977285,12.333993077854899,23.03492103798739,3.5999908447265625,0.1955615682353482,0.9980056762695426,-1.7528705520940946,3.74888190463318,-0.3774324379122618,2.373443790451347,-4.32000732421875,69.67757178402404,22.450339202933108,1.3754381141818122,9,-1.2200088500976562,-1.100006103515625,7.9199981689453125,13.259994506835938,-10.400009155273423,4,-0.033454092482179454,-1.0317404572756985,136.3800048828125,-1.1794866778825464,134.13999938964844,-1.000000000000033,135.91999816894528,-0.033454092482179454
6885,2023-09-18,137.17999267578122,138.5,136.86000061035156,137.80000305175778,806069.0,-0.006661936184454542,-1.6031849833485885,1.2916997806528783,40.05483953679414,50.09836881126874,-0.34005331337652933,0.102375708724054,7.301558821734176,13.201428794869315,21.205567874219444,1.6399993896484375,-0.018458111673396616,-0.03500747680666905,-2.586966076124014,2.516951122510676,-1.3109867764653416,1.2409718228520035,-3.275993957519489,54.83863822623827,13.270316836265195,1.2759792996586725,9,-0.29999542236325283,-0.17999267578122158,8.695011138916044,14.180007934570341,-9.739990234374986,0,-0.02391018336798556,-5.124979138354433,138.10000610351562,-1.0317404572756985,136.3800048828125,-1.1794866778825464,134.13999938964844,-0.02391018336798556
6886,2023-09-19,134.53999328613278,136.82000732421878,134.16000366210938,136.75999450683594,908349.0,-0.019244784448180896,1.2734813114582753,3.5805872074422727,37.82380449778431,48.217759070110915,1.9710794653379082,2.694661086335202,9.777729709522106,15.79819310741209,20.2234764018595,3.0199890136718466,-0.042201728737012445,-2.5570068359375284,-5.37470626857089,0.2606925966958329,-3.9658565522542233,-1.1481571196208336,-0.5144746276855017,12.257981950319854,-25.991077747141418,1.4088497163166833,9,2.3400039672851847,2.460006713867216,9.635009765625028,16.82000732421878,-7.579994201660128,1,-0.004310885990844948,-1.6031849833485885,137.17999267578122,-5.124979138354433,138.10000610351562,-1.0317404572756985,136.3800048828125,-0.004310885990844948
6887,2023-09-20,136.19999694824222,136.91999816894528,134.3800048828125,134.3800048828125,936370.0,0.012338365875929735,-1.7912135820582376,-0.8198157948999955,41.888597937477876,46.52938619513814,0.16193155609511223,1.024159371089297,7.864068802475487,14.069679421393886,19.425133126406493,2.539993286132784,-0.1926514084920825,-0.8570030212402173,-3.7030713477559516,1.989065305275517,-2.2800371844980987,0.566031142017664,-2.055388748413094,35.05147881988099,0.757741819201172,1.4230341632578705,9,0.6800003051757528,0.8000030517577841,7.975006103515597,15.160003662109347,-15.000000000000014,2,-0.04258445801553079,1.2734813114582753,134.53999328613278,-1.6031849833485885,137.17999267578122,-5.124979138354433,138.10000610351562,-0.04258445801553079
6888,2023-09-21,133.67999267578122,135.44000244140622,133.33999633789062,134.67999267578122,1457225.0,-0.018502234426764574,-1.5000181653043196,-0.5494529448752796,39.184579467515,44.49509623110742,2.5100821610958803,3.5763048017169865,10.055928098031131,16.521472178273,19.19015619457362,2.860000610351591,-0.3710775332513663,-3.281006622314493,-6.445697441977927,-0.11631580265105868,-4.863352032146196,-1.69866121248279,6.300003051757841,5.120427246132595,-29.32844525126098,1.5823454098317107,9,2.980003356933622,3.240005493164091,10.495010375976591,17.68000793457034,-11.259994506835909,3,-0.028575645382435177,-1.7912135820582376,136.19999694824222,1.2734813114582753,134.53999328613278,-1.6031849833485885,137.17999267578122,-0.028575645382435177
6889,2023-09-22,133.24000549316406,134.3800048828125,132.6199951171875,133.0,1440069.0,-0.003291346549399332,-2.5199658208340328,-0.2400054931640625,35.96793730085352,42.90136325685785,2.6170211176652174,3.9710110644822976,10.152667986791982,16.858381958276055,18.90525372869606,1.760009765625,-0.630882932076787,-3.5629943847656307,-7.134941058044177,0.00895228851291563,-5.348967721404904,-1.7770210481263575,6.607190246582036,10.544385393095144,-24.507514649640672,1.7859733366392692,9,3.0599899291992188,3.3199920654296875,10.844993591308594,18.069992065429688,-9.54000854492186,4,-0.04593217122687676,-1.5000181653043196,133.67999267578122,-1.7912135820582376,136.19999694824222,1.2734813114582753,134.53999328613278,-0.04593217122687676
6890,2023-09-25,132.47999572753906,133.94000244140622,131.25999450683594,133.0,1186673.0,-0.0057040658532845345,1.2333314259920056,-2.1666348782503655,34.81150667783163,41.64853709890421,2.985538803120903,4.528448108483246,10.57544410519111,17.520386572417323,18.9339919611401,2.680007934570284,-0.9111811093402764,-4.047003936767567,-8.05584541945376,-0.0381624540813732,-6.0514246781106635,-2.04258319542447,7.0781119873046805,21.55477793893264,-13.29925789391653,2.0044207413430972,9,3.1399993896484375,3.4000015258789062,10.515007019042969,17.770004272460938,-7.519996643066406,0,-0.03608090982375556,-2.5199658208340328,133.24000549316406,-1.5000181653043196,133.67999267578122,-1.7912135820582376,136.19999694824222,-0.03608090982375556
6891,2023-09-26,129.91999816894528,131.86000061035156,129.86000061035156,131.16000366210938,1255382.0,-0.019323653692280618,-1.941175150624376,2.3846063558203547,31.557792489606385,40.171417129120385,5.146099157702764,6.628081722217871,12.75248101544193,19.953404815696956,19.71950967812449,2.6199951171875,-1.3432794894183075,-6.0990013122558935,-10.737597023080724,-1.460405601431063,-8.418299167668295,-3.7797034568434924,9.140222753417987,0.849824069991215,-34.15312657228192,2.3192978554124095,9,5.000000000000028,5.260002136230497,13.075004577636747,20.330001831054716,-4.419998168945284,1,-0.01908863733444721,1.2333314259920056,132.47999572753906,-2.5199658208340328,133.24000549316406,-1.5000181653043196,133.67999267578122,-0.01908863733444721
6892,2023-09-27,134.19999694824222,135.32000732421878,129.66000366210938,129.82000732421878,2046396.0,0.032943340822182865,-1.4085137605147564,-3.532234049098547,45.166789363490686,39.6415032071809,0.9783946953308202,2.1346143963152997,8.18745339647353,15.593656897993299,20.123596365970247,5.660003662109403,-1.5629344313543925,-1.6140022277831747,-6.1901186857203925,2.962114230154043,-3.9020604567517694,0.67405600118542,4.124206349160119,78.54661323449525,39.04465508461317,2.288058228968607,9,0.6200027465820028,0.8800048828124716,7.420005798339815,16.050003051757784,-6.559997558593778,2,-0.05394931466773323,-1.941175150624376,129.91999816894528,1.2333314259920056,132.47999572753906,-2.5199658208340328,133.24000549316406,-0.05394931466773323
6893,2023-09-28,135.58000183105472,135.58000183105472,133.10000610351562,134.53999328613278,1225583.0,0.010283196081924961,3.7691833680563684,0.23744543576488772,46.804996014357265,39.25120480952342,-0.5889600404062492,0.5214399087327877,6.437799699247762,14.145908102185757,20.491930021266725,2.479995727539091,-1.6133393732058323,-0.06899719238279545,-4.411658551508111,4.27366416674252,-2.2403278719454534,2.1023334871798625,1.8777815028183227,100.0,59.00112304750803,2.171330679562659,9,-1.5000000000000284,-0.5000000000000284,5.259998321533175,14.669998168945284,-7.779998779296918,3,-0.10606287570884776,-1.4085137605147564,134.19999694824222,-1.941175150624376,129.91999816894528,1.2333314259920056,132.47999572753906,-0.10606287570884776
6894,2023-09-29,135.66000366210938,137.72000122070312,135.66000366210938,136.03999328613278,1569182.0,0.0005900710279849175,-9.842388467252942,-0.3653716364916338,47.25459492842532,40.05117763081578,-1.1750430876488736,0.31254670682221786,5.975009346503185,13.978140463170291,20.41416434393638,2.139999389648409,-1.5022843969101984,0.10300445556640625,-4.1516152909618995,4.357624202094712,-2.0243054176977466,2.230314328830559,-6.0,74.44170989360494,34.604672560684214,2.127309873264151,9,-1.970001220703125,-0.5800018310546875,5.179996490478516,14.589996337890625,-6.6800079345703125,4,-0.09759697136778178,3.7691833680563684,135.58000183105472,-1.4085137605147564,134.19999694824222,-1.941175150624376,129.91999816894528,-0.09759697136778178
6895,2023-10-02,134.44000244140622,136.94000244140622,133.67999267578122,136.5,1035118.0,-0.00899307966806362,1.2176918765181355,5.421194233626951,46.94216105822737,41.064328359753894,-0.4297789041357305,1.3082136016637662,6.806272215197026,15.09408787059894,20.79974980115622,3.260009765625,-1.6804169707276344,-0.9319969177246321,-5.032697540722438,3.168703705273174,-2.982347229223535,1.118353393774271,-4.618798828124966,59.30521373670027,18.84880128064372,2.050350311498904,10,-0.7499999999999716,0.6399993896484659,6.399997711181669,15.809997558593778,-5.559997558593722,0,-0.0798869778200495,-9.842388467252942,135.66000366210938,3.7691833680563684,135.58000183105472,-1.4085137605147564,134.19999694824222,-0.0798869778200495
6896,2023-10-03,133.10000610351562,134.74000549316406,132.97999572753906,133.46000671386722,1119396.0,-0.009967244224609484,-4.866490349159525,0.17475778495453126,47.811464244957264,41.72242461614049,0.7649131509075175,2.3878697107728897,7.711377937464476,16.337468323293592,20.957888581038464,1.760009765625,-2.057470979299353,-2.0289932250976506,-6.059351249841228,2.001364799645927,-4.044172237469439,-0.013814212725861807,-3.120826538085936,42.6799439627428,-1.768475248137861,2.0151790123717936,10,0.589996337890625,1.9799957275390625,7.539997100830078,17.149993896484375,-3.180007934570341,1,-0.06115707472404064,1.2176918765181355,134.44000244140622,-9.842388467252942,135.66000366210938,3.7691833680563684,135.58000183105472,-0.06115707472404064
6897,2023-10-04,133.53999328613278,134.80000305175778,131.80000305175778,132.39999389648438,1209107.0,0.0033056886734847968,-1.564123297229206,-3.166659602424119,43.53367320492143,42.20565725363009,-0.10289661573202125,1.7443327462089826,6.862305154705638,15.741448514507141,21.139259083092167,3.0,-2.2049609218032344,-1.4030059814453466,-5.3620027146834275,2.5559907517927343,-3.3825043480644013,0.576492385173708,-3.4059972875976143,29.39173602286743,-11.483671358801406,1.979498366619044,10,0.15000915527346592,1.5400085449219034,7.355007171630888,15.430007934570341,-0.5399932861327841,2,-0.06020663239742485,-4.866490349159525,133.10000610351562,1.2176918765181355,134.44000244140622,-9.842388467252942,135.66000366210938,-0.06020663239742485
6898,2023-10-05,132.25999450683594,133.30000305175778,131.6199951171875,132.5,1130369.0,-0.009585134369104131,-1.2105305425889301,-0.21053124707205623,36.431202515714425,42.25713116639242,1.0666638125013321,2.8391062893387016,7.555168549581822,16.787409263710742,21.188563318069946,1.919998168945284,-2.1495964322292025,-2.4730041503906364,-6.5373564898780785,1.5913481890968058,-4.505180320134372,-0.4408279806469011,-1.9742784038573973,10.49178277509568,-25.63572846704499,2.0321761697437215,10,1.4300079345703125,2.6500091552734375,8.69500732421875,15.970008850097656,-1.4599914550781534,3,-0.0349311606613496,-1.564123297229206,133.53999328613278,-4.866490349159525,133.10000610351562,1.2176918765181355,134.44000244140622,-0.0349311606613496
6899,2023-10-06,134.66000366210938,134.67999267578122,132.5,132.5,0.0,0.018146145886535514,-1.0185083146130651,-8.999809269502194,44.52176301375688,43.33604853705077,-1.2412685446263652,0.2586103822450809,4.628939758999849,14.13236913800165,20.588220196122837,2.419998168945284,-2.240382167912742,0.050004577636713066,-3.8559977665053395,3.9560069217787657,-1.9029965944343132,2.0030057497077394,-4.225601856776336,57.14293909112842,22.416362549017023,1.9530011720710216,10,-0.970001220703125,0.25,6.5449981689453125,13.489997863769531,-1.760009765625,4,-0.05094311914296967,-1.2105305425889301,132.25999450683594,-1.564123297229206,133.53999328613278,-4.866490349159525,133.10000610351562,-0.05094311914296967
6900,2023-10-09,132.72000122070312,134.10000610351562,131.91999816894528,133.66000366210938,837448.0,-0.01440667153310149,1.395603474294944,-0.43518557764308624,45.91930086017143,44.93177168933578,0.8228951548950363,1.9637852942366294,5.986763611898823,15.833169371003919,20.015247708380624,2.740005493164091,-2.127585086626624,-1.6769981384277344,-5.50261506593381,2.1486187890783413,-3.589806602180772,0.23581032532530344,-2.139887427062689,34.59130059259646,-2.8544086474480395,1.9128084637530343,10,0.970001220703125,2.19000244140625,8.645000457763672,14.290000915527344,3.8399963378906534,0,-0.02817966741082767,-1.0185083146130651,134.66000366210938,-1.2105305425889301,132.25999450683594,-1.564123297229206,133.53999328613278,-0.02817966741082767
6901,2023-10-10,136.82000732421878,136.97999572753906,134.03999328613278,134.03999328613278,1324653.0,0.030892149380692402,-1.1150989895219623,-2.9574540614246434,51.25305221970923,45.60802311780451,-2.4534173776966384,-2.1769506069992133,1.4859331368651567,11.55497242710976,19.18300253335569,4.2599945068359375,-1.8045007121410492,2.3780075073242415,-1.5430242999885593,6.299039314637042,0.4174916036678269,4.338523410980656,-6.097095782037087,97.01514206898962,56.818337548173545,1.9605159036564028,10,-2.150009155273466,-2.0000076293945597,4.5449943542480185,9.74999237060544,2.0799865722655966,1,-0.058032466133341565,1.395603474294944,132.72000122070312,-1.0185083146130651,134.66000366210938,-1.2105305425889301,132.25999450683594,-0.058032466133341565
6902,2023-10-11,138.24000549316406,138.46000671386722,136.36000061035156,136.75999450683594,1258359.0,0.010378585681408037,1.187491059365776,0.5323753643154603,59.64469740929774,47.03465660613123,-3.620844299114424,-3.4509704907858634,-0.2415449390328206,10.014007268889316,17.733813619266186,2.1000061035156534,-1.3238565943228764,3.5930053710937386,-0.6749158514263627,7.86092659361384,1.459044759833688,5.726965982353789,-7.377152157411956,96.78361333758635,49.99562512142293,2.133960611260057,10,-3.2000045776367188,-3.4200057983398438,2.9799957275390625,8.329994201660156,8.580001831054688,2,-0.060185235775545465,-1.1150989895219623,136.82000732421878,1.395603474294944,132.72000122070312,-1.0185083146130651,134.66000366210938,-0.060185235775545465
6903,2023-10-12,136.63999938964844,139.33999633789062,136.46000671386722,138.8800048828125,1010886.0,-0.011574117765748682,-1.2153844348066207,-1.5135059900612409,56.8548213430924,48.101348429983126,-2.072623632586698,-1.9294093676528519,1.0763410473395538,11.460479601724387,16.925729118371365,2.879989624023409,-0.5214936661682259,1.9799995422363281,-2.311665099599196,6.271664184071852,-0.1658327786814482,4.125831863154104,-5.473259918771731,63.611891987488754,11.733737596775555,2.145832320917764,10,-1.160003662109375,-1.8199996948242188,2.8800010681152344,9.930000305175781,11.82000732421875,3,-0.02663933991443057,1.187491059365776,138.24000549316406,-1.1150989895219623,136.82000732421878,1.395603474294944,132.72000122070312,-0.02663933991443057
6904,2023-10-13,133.47999572753906,136.82000732421878,133.47999572753906,136.69999694824222,1311077.0,-0.023126490604688743,-1.0745405779382813,1.4374970197750823,51.83823446914023,48.64535658675123,0.8332510660730179,0.913567135800406,3.8285144725331293,14.398475495937419,17.40375152686582,3.340011596679716,-0.39338294667862783,-0.9490036010742244,-4.948447576312759,3.0504403741643102,-2.9487255886934918,1.050718386545043,-1.822860844641525,21.024231045268742,-33.2566338409063,1.9997219876192736,10,2.0,1.3400039672851562,6.235004425048828,13.090003967285156,14.160003662109375,4,-0.020077860065651376,-1.2153844348066207,136.63999938964844,1.187491059365776,138.24000549316406,-1.1150989895219623,136.82000732421878,-0.020077860065651376
6905,2023-10-16,133.89999389648438,134.47999572753906,132.97999572753906,133.97999572753906,851512.0,0.0031465251902060842,1.7777730682829653,0.024845279728564033,57.940929153831846,49.77085268773729,0.3672135832009076,0.2479530605721152,3.011987074310298,13.767515505435597,17.58726532561372,1.5,-0.4047758235394383,-0.3650054931640625,-4.152876309586361,3.422865323258236,-2.2589409013752118,1.5289299150470868,-1.7818873262872614,14.465378626661133,-44.65022333558242,1.893935408211145,10,1.5800018310546875,0.9200057983398438,5.420005798339844,11.010009765625,13.760009765625,0,-0.007468260235867441,-1.0745405779382813,133.47999572753906,-1.2153844348066207,136.63999938964844,1.187491059365776,138.24000549316406,-0.007468260235867441
6906,2023-10-17,133.96000671386722,134.97999572753906,132.53999328613278,133.60000610351562,866079.0,0.0004481913377025748,1.0333534666370203,-4.499904634751452,49.424208433032746,50.425356601971885,0.49396671844607454,0.14994920199086437,2.63500958860962,13.484209735392682,16.944713466253486,2.4400024414062784,-0.44445955384799163,-0.27599334716794033,-4.0638802722578475,3.511893577921967,-2.169936809712908,1.6179501153770275,5.379989624023409,20.882541036027185,-34.29733336621623,1.8939434625449545,10,1.5199890136718466,0.8599929809570028,5.319992065429659,10.949996948242159,15.699996948242159,1,0.019408709423850867,1.7777730682829653,133.89999389648438,-1.0745405779382813,133.47999572753906,-1.2153844348066207,136.63999938964844,0.019408709423850867
6907,2023-10-18,130.39999389648438,132.25999450683594,129.03999328613278,132.25999450683594,1772980.0,-0.026575191392658515,2.4623657678204034,-5.16665960242404,38.748913757481,50.68288007327928,3.9803011250139093,3.428965921764984,5.804364517610168,16.850972435802504,16.653794460782017,4.920013427734432,-0.4801878760042939,-3.546006011962902,-7.580830020347179,0.4888179964213748,-5.563418016155055,-1.5285940077707494,8.804002380371088,13.203885508747376,-34.80675853887141,2.017412004192144,10,3.7900009155273438,4.1100006103515625,8.765007019042969,14.510009765625,19.240005493164062,2,0.06518405213076606,1.0333534666370203,133.96000671386722,1.7777730682829653,133.89999389648438,-1.0745405779382813,133.47999572753906,0.06518405213076606
6908,2023-10-19,129.86000061035156,130.39999389648438,128.63999938964844,128.96000671386722,997148.0,-0.004141053001593509,-1.2856944692150685,-0.48386752750271245,37.64907033916975,49.91924755388071,4.631058880896262,3.8663301845401747,6.165680478748072,17.13928343873158,16.09883502431584,1.7599945068359375,-0.4628504708346952,-3.8949996948242074,-8.325137773834825,0.5351383841864106,-6.110068734329502,-1.6799306553189126,8.93743554687498,14.914425883954918,-28.52380588602818,2.215069039505307,10,4.129997253417969,4.4499969482421875,9.165000915527344,15.050003051757812,21.0,3,0.13060223805755355,2.4623657678204034,130.39999389648438,1.0333534666370203,133.96000671386722,1.7777730682829653,133.89999389648438,0.13060223805755355
6909,2023-10-20,127.12000274658205,128.5,126.9000015258789,128.3800048828125,2003253.0,-0.021099629222942617,1.1333421495674112,-1.4000118680275622,35.36001401365911,48.74599345982378,6.916359344254332,6.455290406176786,8.75724369808897,19.56759625300593,15.472998427017753,2.9599990844726562,-0.4404833995438082,-6.328997421264646,-11.662295747243334,-0.995699095285957,-8.995646584253976,-3.6623482582753155,11.067987204589812,2.7227893388578996,-37.10937284322931,2.6666491629893416,10,5.99999618530272,6.319995880126939,10.52999877929686,17.79000091552733,23.120002746582017,4,0.16787290360453455,-1.2856944692150685,129.86000061035156,2.4623657678204034,130.39999389648438,1.0333534666370203,133.96000671386722,0.16787290360453455
6910,2023-10-23,127.6999969482422,128.32000732421878,126.62000274658205,127.5999984741211,1238021.0,0.004562572287041267,1.5372838606458976,-0.07936373379514511,38.861376789790235,47.36914063427722,6.201551419193336,5.795993076715277,7.990584638667357,18.688260296975372,14.48771944433994,1.700004577636733,-0.1243732120921095,-5.510003280639623,-11.423039483687702,0.403032922408471,-8.466521382163663,-2.553485179115583,9.584953928906216,12.918601775387174,-25.456444278631295,2.956518101524045,10,5.280002593994126,5.280002593994126,9.240001678466783,17.210006713867173,23.72000122070311,0,0.1561472428968662,1.1333421495674112,127.12000274658205,-1.2856944692150685,129.86000061035156,2.4623657678204034,130.39999389648438,0.1561472428968662
6911,2023-10-24,127.44000244140624,127.83999633789062,126.5999984741211,127.33999633789062,1085431.0,-0.0020359789588824118,1.755569495778373,1.0000762951091993,37.32339208953847,44.888995598748416,5.577612301142821,6.177383917128722,8.091216621515585,18.646917019723915,13.114682212081972,1.2399978637695312,-0.2081021416153419,-5.645998001098647,-11.94119631126965,0.6492003090723557,-8.793597156184134,-2.49839884601316,8.778453622685547,14.841069895277473,-23.651199631978074,3.1475991550855005,10,5.529994964599624,5.529994964599624,9.499996185302749,17.47000122070314,25.440002441406264,1,0.158662906727421,1.5372838606458976,127.6999969482422,1.1333421495674112,127.12000274658205,-1.2856944692150685,129.86000061035156,0.158662906727421
6912,2023-10-25,126.95999908447266,128.66000366210938,126.26000213623048,127.5,1566727.0,-0.003766504611880217,-1.4742349938453647,-5.399679584987036,38.60707656509793,42.86146840119347,4.793350157187547,6.41613257956169,8.38816489525891,18.81813534343786,13.011473932441186,2.400001525878892,-0.2200368738012628,-5.764001464843744,-12.598992772754201,1.0709898430667124,-9.181497118798973,-2.346505810888516,8.104242068822657,16.908172498373396,-24.08804237391221,3.417495653955229,10,4.5800056457519815,5.840000152587891,9.979999542236328,17.95000457763672,27.040000915527344,2,0.17879650867462038,1.755569495778373,127.44000244140624,1.5372838606458976,127.6999969482422,1.1333421495674112,127.12000274658205,0.17879650867462038
6913,2023-10-26,121.1999969482422,125.45999908447266,119.4800033569336,124.9000015258789,3032359.0,-0.045368637190978944,1.481326185128378,6.851848712188617,24.71826868512018,39.84813886963569,9.08862946236654,11.640392551944544,13.968552845959564,24.227933518673737,13.525282069286554,7.4799957275390625,-0.8761876521869851,-10.805003356933568,-19.21818778447353,-2.3918189293936223,-15.011595570703534,-6.598411143163588,12.631650742664036,18.736313007951182,-19.382287845514313,4.206592213769975,10,6.030002593994126,8.210002899169908,15.740001678466783,23.710006713867173,34.8000030517578,3,0.2346534913986127,-1.4742349938453647,126.95999908447266,1.755569495778373,127.44000244140624,1.5372838606458976,127.6999969482422,0.2346534913986127
6914,2023-10-27,122.41999816894531,122.76000213623048,120.73999786376952,121.68000030517578,1589625.0,0.010066016925925458,1.8450648227247404,-0.19999917520161242,30.115842967766895,36.75646262673959,6.855734730871461,9.8844036235881,12.6251889859318,22.671166799021393,14.850709862678501,2.020004272460966,-1.9505144752019703,-8.92300186157226,-18.167758806889424,0.3217550837449181,-13.545380334230856,-4.300623388913678,9.115386428525312,32.026086212155334,-6.2685876808695795,4.622378472658586,10,4.810001373291016,6.990001678466797,14.369998931884766,22.410003662109375,34.55999755859375,4,0.2323150046298621,1.481326185128378,121.1999969482422,-1.4742349938453647,126.95999908447266,1.755569495778373,127.44000244140624,0.2323150046298621
6915,2023-10-30,123.6999969482422,124.5,123.0199966430664,123.62000274658205,1024545.0,0.010455798059483934,-1.312493667038149,0.10810058457826853,21.577121618012214,33.66234186951508,4.444047878838248,8.177816384905995,11.217393937865197,21.016273478493005,15.432286807721617,2.0800018310546875,-2.9080613030168365,-7.106002807617173,-16.828661729498876,2.616656114264515,-11.967332268558025,-2.244673346676322,5.906526650742492,45.96942757103538,14.478629370477861,4.861329460940847,10,2.170001983642564,5.710002899169908,12.729999542236314,20.770004272460923,35.04000854492186,0,0.21455140824317542,1.8450648227247404,122.41999816894531,1.481326185128378,121.1999969482422,-1.4742349938453647,126.95999908447266,0.21455140824317542
6916,2023-10-31,124.95999908447266,125.27999877929688,123.12000274658205,124.05999755859376,1080670.0,0.010185951231329815,1.8051879851969832,11.25083452551246,21.029681046997,31.693538235016867,1.9815152871403683,6.615919122223744,9.777771039511691,19.32613841456748,15.748713679782252,2.1599960327148295,-3.53244337229566,-5.439000320434559,-15.434980896242678,4.55698025537356,-10.436990608338618,-0.44101003253049953,3.026281275783859,59.694940581313304,34.95698536276342,4.9979902879040585,10,-0.020000457763671875,4.450000762939453,10.789997100830078,18.830001831054688,35.959999084472656,1,0.21174775350779051,-1.312493667038149,123.6999969482422,1.8450648227247404,122.41999816894531,1.481326185128378,121.1999969482422,0.21174775350779051
6917,2023-11-01,125.5,126.0999984741211,124.08000183105469,125.0199966430664,932681.0,0.0043213902007337435,1.404757471582781,0.5333361590302292,24.51969052461999,30.234718255622443,0.752487031207707,5.7368286086220905,9.057496839796698,18.35669407941083,15.655849018252448,2.0199966430664062,-4.433611442392845,-4.496999740600586,-14.607135451564545,5.613135970363373,-9.552067596082566,0.5580681148813937,1.1252760397248522,90.93657225572089,68.17818376916227,5.05506785548198,11,-1.4299964904785156,3.9099998474121094,9.549999237060547,17.590003967285156,36.0,2,0.21816736958416327,1.8051879851969832,124.95999908447266,-1.312493667038149,123.6999969482422,1.8450648227247404,122.41999816894531,0.21816736958416327
6918,2023-11-02,127.63999938964844,129.33999633789062,126.54000091552734,127.37999725341795,1504438.0,0.01705178796532625,-1.8866009383393831,0.5416673289358954,35.9885002683466,30.304550061698837,-1.9394948175066844,3.40767760261042,6.803507194012923,15.772342734629348,15.120937891664019,3.839996337890625,-5.1041938379651555,-2.126000595092762,-12.229544497008987,7.977543306823463,-7.177772546050875,2.9257713558653506,-8.159996032714844,80.23259011780323,54.88970389879236,5.0517719509581145,11,-3.229999542236328,1.7700004577636719,7.310001373291016,15.350006103515625,34.779998779296875,3,0.20651833858038504,1.404757471582781,125.5,1.8051879851969832,124.95999908447266,-1.312493667038149,123.6999969482422,0.20651833858038504
6919,2023-11-03,127.8000030517578,129.05999755859378,127.63999938964844,128.27999877929688,1335839.0,0.0012535542374998432,-2.5499818802571808,-1.8461222453710033,35.17982075015642,29.8954882795173,-2.2270999387045407,2.8536995595775494,6.503232356803565,15.196340679510328,15.10391995358111,1.419998168945341,-5.249767392851879,-1.6229969024658288,-11.489991203755167,8.243997398823524,-6.556494053110512,3.3105002481788404,-8.122799835205058,75.63301644786458,46.89360358283163,4.933497150644675,11,-3.390003204345689,1.609996795654311,6.779998779296889,15.190002441406264,36.500000000000014,4,0.22065724784702434,-1.8866009383393831,127.63999938964844,1.404757471582781,125.5,1.8051879851969832,124.95999908447266,0.22065724784702434
6920,2023-11-06,128.97999572753906,129.96000671386722,128.6199951171875,128.97999572753906,908392.0,0.00923311930832571,-2.72224812444377,-0.0,38.52531869426931,30.02903568004295,-3.583247238624679,1.4536796553452973,5.142207165621414,13.61065207588365,14.811602442602123,2.1600036621094176,-5.313929219248109,-0.2560039520263615,-10.00090968635709,9.488901782304382,-5.12845681919174,4.616448915139003,-9.109536648559569,85.67236231125865,53.628321151351535,4.872452867165371,11,-4.259990692138658,0.4300041198730469,5.405006408691406,14.010009765625,34.8800048828125,0,0.2170879277988811,-2.5499818802571808,127.8000030517578,-1.8866009383393831,127.63999938964844,1.404757471582781,125.5,0.2170879277988811
6921,2023-11-07,128.8800048828125,129.13999938964844,128.0,128.60000610351562,939947.0,-0.0007752430457339532,1.850041962310216,100.0,45.83335773292899,30.831955809801954,-3.6403305802872694,0.9784937531810272,4.989216159377577,13.328668350928353,15.623532844605531,1.1399993896484375,-5.088333871603382,0.041005325317371444,-9.026374268472239,9.108384919106982,-4.492684471577434,4.574695122212177,-8.605963898437494,81.63263717328533,45.25543487290122,4.533689796894804,11,-4.159999847412095,0.5299949645996094,5.504997253417969,14.110000610351562,34.0,1,0.23168838826086757,-2.72224812444377,128.97999572753906,-2.5499818802571808,127.8000030517578,-1.8866009383393831,127.63999938964844,0.23168838826086757
6922,2023-11-08,129.91999816894528,130.60000610351562,127.54000091552734,127.95999908447266,1417312.0,0.008069469636336812,-1.1857215647913766,7.000027247956302,50.16007907873912,33.65882363131517,-4.711787215699161,-0.7555081677827502,3.760493357585972,11.927072663861424,16.23990797153828,3.0600051879882812,-4.995955565649524,1.496998977661093,-6.448354376299164,9.442352331621365,-2.47567769931905,5.469675654641222,-9.258518555390594,83.25105749662151,42.33479730780887,3.9726766769801354,11,-4.249996185302706,-0.5099983215331747,4.465003967285185,13.070007324218778,35.900009155273466,2,0.23860837774711374,1.850041962310216,128.8800048828125,-2.72224812444377,128.97999572753906,-2.5499818802571808,127.8000030517578,0.23860837774711374
6923,2023-11-09,133.0,133.02000427246094,130.69999694824222,130.74000549316406,1248007.0,0.0237069109795518,1.017394996450653,1.1530589604556007,65.40881483942863,37.580264950388695,-6.640223474656551,-4.344960150068459,0.5049626542057695,8.49747204219625,16.776205593131934,3.1000061035156534,-4.758756450337529,4.759000778198242,-2.5337989005310533,12.051800456927552,1.1126009388335945,8.40540061756289,-11.742208797047653,99.63495875535136,51.66144510106999,3.646399839364652,11,-4.979999542236328,-3.5900001525878906,1.3850021362304688,9.990005493164062,33.779998779296875,3,0.2142857142857142,-1.1857215647913766,129.91999816894528,1.850041962310216,128.8800048828125,-2.72224812444377,128.97999572753906,0.2142857142857142
6924,2023-11-10,130.80000305175778,132.25999450683594,130.30000305175778,132.17999267578122,1008072.0,-0.016541330437911395,1.5454545454544883,-0.6106163620527847,57.48794407169709,41.57035633413145,-3.4939399068744024,-2.483359178947495,2.544736036796081,10.388051971843907,17.433966287684964,2.699996948242216,-4.5744894981123,2.6930034637451,-4.286224395211093,9.672231322701279,-0.7966104657329822,6.182617393223197,-8.60123480324475,59.48905363544551,6.788806974364128,3.489613929478092,11,-2.7299995422362997,-1.3900032043456747,3.5000000000000284,12.190002441406278,32.59999084472659,4,0.24174307629546044,1.017394996450653,133.0,-1.1857215647913766,129.91999816894528,1.850041962310216,128.8800048828125,0.24174307629546044
6925,2023-11-13,132.89999389648438,132.89999389648438,130.77999877929688,131.25999450683594,876942.0,0.016054975502528324,1.5853608611914887,-1.188414290295116,62.1117940941524,46.13503556159317,-4.63957149363884,-4.914054920007715,0.28498799084457005,8.01166491323761,18.04571814004768,2.1199951171875,-3.346725261217415,4.842994308471674,-1.973930658764374,11.659919275707722,1.43453182485365,8.251456792089698,-9.835526766055509,97.81003097699349,38.65524022451845,3.4084624836180275,11,-4.3499908447265625,-3.4899940490722656,1.4000091552734375,10.090011596679688,35.08000183105469,0,0.2362679503185745,1.5454545454544883,130.80000305175778,1.017394996450653,133.0,-1.1857215647913766,129.91999816894528,0.2362679503185745
6926,2023-11-14,136.55999755859378,136.97999572753906,132.63999938964844,133.36000061035156,1599539.0,0.02753953220615024,1.1485166090684191,1.9512183775435374,68.66253219580508,51.0397957472804,-7.242723052022598,-8.821573210839432,-3.4897345678964484,4.06053005246082,19.237245195151523,4.339996337890625,-2.2160028080410257,8.372998428344744,1.0051851087686714,15.74081174792083,4.689091768556693,12.05690508813278,-12.699087456802346,95.55086440925935,29.769427850744307,3.683906659788042,11,-4.799999237060575,-7.149997711181669,-2.259994506835966,6.430007934570284,32.58000183105466,1,0.19991215245917227,1.5853608611914887,132.89999389648438,1.5454545454544883,130.80000305175778,1.017394996450653,133.0,0.19991215245917227
6927,2023-11-15,138.89999389648438,140.1199951171875,137.39999389648438,137.69999694824222,1593425.0,0.0171352986213007,-2.022218454626372,0.3749994039529716,89.68614069168234,57.006200238762155,-8.36131896173248,-11.059127426938716,-5.897057157366675,1.5173348003667684,19.738400813575865,3.5599975585937216,-0.8423549765136329,10.287994766235357,1.5327183624277723,19.043271170042942,5.9103565643315505,14.66563296813915,-13.727175232118185,87.57635227631175,15.189523698517306,4.377638201903796,11,-5.069995880126953,-9.099994659423828,-4.154994964599609,4.0900115966796875,29.580001831054688,2,0.17264227530635678,1.1485166090684191,136.55999755859378,1.5853608611914887,132.89999389648438,1.5454545454544883,130.80000305175778,0.17264227530635678
6928,2023-11-16,146.82000732421875,148.22000122070312,144.77999877929688,147.0,3277537.0,0.05701953762241918,1.6259609560639239,-0.14999427793955317,92.06900343743858,63.32722053734906,-14.834542717940906,-18.596862832106837,-13.767963766796441,-6.52771627684956,20.61144079216577,9.32000732421875,0.7639099358031274,17.36000785827636,5.397763995370923,29.322251721181786,11.378885926823642,23.34112978972908,-19.853527485514007,92.18753326152394,14.088292788206033,5.981121931452714,11,-8.940006256103516,-12.97000503540039,-11.890007019042969,-4.120002746582031,21.259994506835938,3,0.12941015564753933,-2.022218454626372,138.89999389648438,1.1485166090684191,136.55999755859378,1.5853608611914887,132.89999389648438,0.12941015564753933
6929,2023-11-17,148.4600067138672,149.0,146.24000549316406,147.67999267578125,2249398.0,0.011170135593488117,1.9677350550054555,-4.333587656832825,92.16625020268829,69.2873240382845,-14.791176954051593,-19.558947702411302,-15.360063579804915,-8.31578168150628,21.133017911126707,2.7599945068359375,2.3795373345101893,17.93300704956056,3.3333857572293937,32.53262834189171,10.633196403394976,25.23281769572614,-18.51803388168267,97.03626097719892,14.258434600923565,7.299810646165578,11,-10.190006256103516,-14.22000503540039,-13.310009002685547,-9.160003662109375,20.360000610351562,4,0.12340018346313641,1.6259609560639239,146.82000732421875,-2.022218454626372,138.89999389648438,1.1485166090684191,136.55999755859378,0.12340018346313641
6930,2023-11-20,147.63999938964844,149.0,146.72000122070312,149.0,1438680.0,-0.005523422384044352,2.3529378765609397,-1.743559146305679,89.21163161197913,74.10713224706785,-12.3439916316334,-18.096297379937425,-14.49618436091265,-7.590075478825099,21.614766973578263,2.279998779296875,3.621291906253589,16.11599960327149,-0.2832308299070121,32.51523003644998,7.916384386682239,24.31561481986074,-14.648742210613449,91.68703814417317,5.741966766029719,8.199615216589246,11,-9.369998931884766,-13.39999771118164,-12.490001678466797,-8.339996337890625,20.839996337890625,0,0.10674610249247207,1.9677350550054555,148.4600067138672,1.6259609560639239,146.82000732421875,-2.022218454626372,138.89999389648438,0.10674610249247207
6931,2023-11-21,147.66000366210938,149.74000549316406,147.3800048828125,148.4199981689453,1491139.0,0.00013549358265807498,-2.5757799946825113,0.5588192395292217,89.01409933903632,78.4242456093231,-10.526922332304167,-17.416766394622243,-14.437007626217422,-7.676800407331314,22.15243041418866,2.3600006103515625,4.994848017315917,15.125003814697266,-2.649544923955176,32.89955255334971,6.237729445371031,24.012278184023486,-12.107347631719989,83.14424735537241,-2.0798157032716773,8.887274369326223,11,-7.6399993896484375,-13.049999237060547,-12.510005950927734,-8.360000610351562,22.259994506835938,1,0.1376133791241667,2.3529378765609397,147.63999938964844,1.9677350550054555,148.4600067138672,1.6259609560639239,146.82000732421875,0.1376133791241667
6932,2023-11-22,149.66000366210938,150.10000610351562,147.6999969482422,147.75999450683594,1361009.0,0.013544629218462001,-1.376241662449106,-2.50003011624872,88.95967542940318,81.04100789709804,-10.540811590758011,-18.581632473550627,-16.27557044327949,-9.714046571231421,23.07962782558017,2.44000244140625,6.393965449838959,15.99000358581543,-3.1334726471366707,35.113479818767544,6.4282654693393795,25.55174170229148,-11.553624728420544,91.72928880373553,5.631195799444015,9.561738116476057,11,-9.459999084472656,-14.869998931884766,-14.510005950927734,-10.44000244140625,18.220001220703125,2,0.13016166812022445,-2.5757799946825113,147.66000366210938,2.3529378765609397,147.63999938964844,1.9677350550054555,148.4600067138672,0.13016166812022445
6933,2023-11-23,149.63999938964844,150.33999633789062,149.33999633789062,150.0,766912.0,-0.00013366478665932657,-1.0833187634109513,-0.18947309245978525,88.83357064408155,84.52385529402964,-8.84203167213343,-17.203775822977747,-16.163246074628773,-9.673981916540868,22.57022479173443,1.0,7.726401566864894,14.547999191284191,-4.898056252131596,33.99405463469999,4.8249714695762975,24.271026912992085,-9.134895021994254,82.9268655772115,-4.30930586124299,9.723027721707899,11,-9.080001831054688,-14.729999542236328,-15.29000473022461,-10.790000915527344,12.680007934570312,3,0.1259021412372039,-1.376241662449106,149.66000366210938,-2.5757799946825113,147.66000366210938,2.3529378765609397,147.63999938964844,0.1259021412372039
6934,2023-11-24,150.86000061035156,151.0800018310547,149.6199951171875,149.8000030517578,1081541.0,0.00815290848489214,-1.0563280393716017,-2.944432670707413,88.84943543571524,87.49470433198107,-7.730191044652344,-17.058475017729847,-17.330296501617198,-10.873011612503404,22.070696982045096,1.4600067138671875,9.057738366294672,14.346000289916987,-5.356078724506972,34.048079304340945,4.4949607827050215,24.197039797128966,-8.38791784865009,94.95410114895866,7.20947004032395,9.851039507211976,11,-9.0,-15.579998016357422,-16.710002899169922,-12.209999084472656,11.55999755859375,4,0.11414557305471429,-1.0833187634109513,149.63999938964844,-1.376241662449106,149.66000366210938,-2.5757799946825113,147.66000366210938,0.11414557305471429
6935,2023-11-27,150.24000549316406,150.8800048828125,149.52000427246094,150.0,881056.0,-0.004109738265140606,-1.2666734483679412,0.22642079806529625,87.23848448557192,89.55869903084405,-4.907972863080005,-15.12361787843912,-16.633803937191146,-10.263539642555315,22.217168711360912,1.3600006103515625,9.913429976777678,12.39900474548341,-7.2441407898527075,32.04215028081954,2.577431977815337,22.220577513151483,-6.046338917591953,77.29737754811677,-10.756877376897052,9.821572767668064,11,-6.000007629394531,-14.960002899169922,-16.960006713867188,-15.210002899169922,10.259994506835938,0,0.12366880425799831,-1.0563280393716017,150.86000061035156,-1.0833187634109513,149.63999938964844,-1.376241662449106,149.66000366210938,0.12366880425799831
6936,2023-11-28,151.4199981689453,151.67999267578125,149.6199951171875,150.05999755859375,912969.0,0.007854051069206891,1.1914988596427152,5.666539513001462,87.30047629434942,89.29362520891817,-4.200085471340657,-14.988102007678947,-17.636902244073354,-11.472847990572575,22.711039071927765,2.05999755859375,11.270722292551568,12.255997467041027,-7.2983259505725755,31.81032088465463,2.4788357582342258,22.03315917584783,-5.849064542276693,93.46746769005455,4.60712453796566,9.777161708806805,11,-3.19000244140625,-15.84000015258789,-18.439998626708984,-17.859996795654297,9.360000610351562,1,0.1126667399609873,-1.2666734483679412,150.24000549316406,-1.0563280393716017,150.86000061035156,-1.0833187634109513,149.63999938964844,0.1126667399609873
6937,2023-11-29,152.8800048828125,153.5399932861328,150.82000732421875,150.82000732421875,1242786.0,0.009642099666638426,-1.6407661995200142,1.5147034074207049,86.54411022226203,88.67974818500966,-3.8760947312140104,-15.064034785614808,-18.952917071864363,-13.006350355672708,23.636390324771856,2.7199859619140625,12.516323373039853,12.347003936767578,-7.012234590356485,31.70624246389164,2.667384673205561,22.026623200329595,-6.0872594463213545,84.28597897918627,-3.0787861682904634,9.679619263562032,11,-2.9900054931640625,-16.370006561279297,-19.91000747680664,-19.330005645751953,6.519989013671875,2,0.11145992112699443,1.1914988596427152,151.4199981689453,-1.2666734483679412,150.24000549316406,-1.0563280393716017,150.86000061035156,0.11145992112699443
6938,2023-11-30,154.0,154.3000030517578,152.9199981689453,153.0,2336566.0,0.007325975153166686,-1.3793112520059982,0.4854374685194513,94.41038999276202,88.92909705057342,-4.325358601949091,-14.870360439179592,-19.831697362190482,-14.213873901617887,25.762235999223726,1.4199981689453125,13.397617280206362,12.148999023437511,-7.1033071702848645,31.401305217159887,2.5228459265763377,21.775152120298685,-5.857804993580515,93.7237839252766,2.7159033825337673,9.626153096861184,11,-3.4899978637695312,-17.109996795654297,-21.829998016357422,-20.619998931884766,6.779998779296875,3,0.09012990183644476,-1.6407661995200142,152.8800048828125,1.1914988596427152,151.4199981689453,-1.2666734483679412,150.24000549316406,0.09012990183644476
6939,2023-12-01,156.0,156.52000427246094,154.10000610351562,154.27999877929688,1479952.0,0.01298701298701288,-1.3269363381604238,1.720001220703125,94.38891000018765,89.5043502048188,-5.747773066218514,-15.441033897470504,-21.548084761319615,-16.292257846167928,28.105307468684803,2.5200042724609375,13.763311090429937,12.738999176025402,-6.3099421385453525,31.787940490596156,3.2145285187400248,22.26346983331078,-6.626243384512861,92.57136753627232,2.323783919154806,9.524470657285374,12,-4.049995422363281,-17.369998931884766,-27.68000030517578,-26.009998321533203,4.660003662109375,4,0.040512867462940694,-1.3793112520059982,154.0,-1.6407661995200142,152.8800048828125,1.1914988596427152,151.4199981689453,0.040512867462940694
6940,2023-12-04,156.97999572753906,157.47999572753906,155.89999389648438,155.97999572753906,1052482.0,0.006282023894481181,-1.7241324879640103,0.5813949362147585,93.74461872986006,90.02996347046589,-5.882130552506965,-14.984023427590529,-22.202731639705235,-17.334876872372405,30.911617048970115,1.5800018310546875,13.203054309356446,12.318994903564459,-6.423913927176187,31.061903734305105,2.947540488194136,21.690449318934782,-6.176989580657164,93.63867733875868,3.8941292228880116,9.37145441537032,12,-4.3899993896484375,-16.729999542236328,-28.659996032714844,-26.989994049072266,6.1399993896484375,0,0.03465411255869921,-1.3269363381604238,156.0,-1.3793112520059982,154.0,-1.6407661995200142,152.8800048828125,0.03465411255869921
6941,2023-12-05,158.74000549316406,159.6999969482422,155.6999969482422,156.8000030517578,1587962.0,0.011211681829063957,1.0725467252775054,1.94000244140625,93.58521481280852,90.54391229084425,-6.599125597413945,-15.170074622888365,-23.527704101145957,-19.15238211198394,33.7776605457016,4.0,12.552574146647146,12.58600463867188,-5.613223552513517,30.785232829857293,3.4863905430791817,21.68561873426458,-6.601601430150737,89.18927278382154,-0.7952701843477996,9.099614095592704,12,-4.220008850097656,-17.330005645751953,-31.100006103515625,-28.750003814697266,3.17999267578125,1,0.011087277598158751,-1.7241324879640103,156.97999572753906,-1.3269363381604238,156.0,-1.3793112520059982,154.0,0.011087277598158751
6942,2023-12-06,160.9199981689453,162.16000366210938,158.94000244140625,159.36000061035156,1936825.0,0.013733101929841673,-1.683341174675432,0.8041214409312569,91.42181934566528,90.83149547990911,-7.83818712188301,-15.714222554086405,-25.376336503533196,-21.349994733250952,37.3715461875971,3.4199981689453125,12.166084164064472,13.21599731445312,-4.433802986081446,30.865797614987684,4.3910971641858225,22.040897464720416,-7.269275528886226,86.58003510840504,-2.996718995706786,8.824900150267288,12,-5.079994201660156,-17.79999542236328,-33.744998931884766,-30.929996490478516,0.2400054931640625,2,-0.0008699937313040307,1.0725467252775054,158.74000549316406,-1.7241324879640103,156.97999572753906,-1.3269363381604238,156.0,-0.0008699937313040307
6943,2023-12-07,161.5,161.9600067138672,160.3800048828125,160.39999389648438,1222854.0,0.003604286836032422,-1.771971623611297,0.7051332211745374,90.85209210721302,91.05401288785332,-7.329726307457236,-14.808857992081926,-25.655894946749697,-21.99136592119217,40.700480189452435,1.5800018310546875,11.862836198421519,12.370999145507824,-4.87769472953218,29.619693020547828,3.746652207987836,20.995346083027812,-6.14742115553085,91.8113664760895,3.0469020800276354,8.62434693752,12,-5.659996032714844,-17.14999771118164,-34.7599983215332,-31.509998321533203,-2.55999755859375,3,-0.013003133767898634,-1.683341174675432,160.9199981689453,1.0725467252775054,158.74000549316406,-1.7241324879640103,156.97999572753906,-0.013003133767898634
6944,2023-12-08,162.4199981689453,162.77999877929688,161.36000061035156,161.5,1590653.0,0.005696583089444651,-1.3666696336609743,0.8363573311138854,96.01494715479598,92.02917540665598,-7.194021750808588,-13.953930278599614,-26.261143869655825,-22.971200361040815,44.37044717787809,1.4199981689453125,11.47864151518047,11.709997558593756,-4.21029790596873,27.63029302315624,3.749849826312527,19.670145290874984,-5.705934360948106,94.91524693154021,6.251114633092797,7.960147732281242,12,-6.220001220703125,-17.259998321533203,-35.5099983215332,-32.429996490478516,-1.5999908447265625,4,-0.010097275016236251,-1.771971623611297,161.5,-1.683341174675432,160.9199981689453,1.0725467252775054,158.74000549316406,-0.010097275016236251
6945,2023-12-11,164.3000030517578,164.5,161.55999755859375,161.89999389648438,1367701.0,0.011574959389280215,1.0999994550438417,2.608710795614748,96.42857446962505,93.04340853724216,-7.677218682857529,-14.082950005844992,-27.75873393472125,-24.892733273356555,48.106746677986834,2.94000244140625,11.19195711062747,12.020001983642572,-2.649040857710986,26.68904482499613,4.685480562965807,19.354523404319337,-6.372752249500678,97.72730819448708,8.01940021850848,7.334521420676775,12,-6.6399993896484375,-18.28000259399414,-37.3900032043457,-34.310001373291016,-3.3600006103515625,0,-0.022154591126220313,-1.3666696336609743,162.4199981689453,-1.771971623611297,161.5,-1.683341174675432,160.9199981689453,-0.022154591126220313
6946,2023-12-12,163.86000061035156,165.86000061035156,163.1199951171875,164.8000030517578,1445642.0,-0.002678042807264247,-1.264454785054036,-0.39166618983132745,93.39852206135413,93.80500985269683,-5.908355926208799,-12.11392058317773,-26.89034628103758,-24.508416010320587,51.014409687257455,2.7400054931640625,10.843512966421173,10.214999389648426,-3.3327505160854116,23.762749295382264,3.4411244367815073,16.988874342515345,-4.618199968545866,71.09825824845814,-17.595775548181138,6.773874952866922,12,-4.470001220703125,-17.15999984741211,-36.79499816894531,-33.869998931884766,-0.4600067138671875,1,-0.004516083793528969,1.0999994550438417,164.3000030517578,-1.3666696336609743,162.4199981689453,-1.771971623611297,161.5,-0.004516083793528969
6947,2023-12-13,162.8800048828125,164.32000732421875,162.3000030517578,163.86000061035156,1219567.0,-0.005980689148594731,1.1263100410379139,1.0425459385754172,88.22174237478669,93.11738233958847,-3.7556307114505785,-9.744916197341041,-25.498704874195226,-23.575679667840348,53.26056292296294,2.0200042724609375,10.594946695593848,8.036003112792969,-4.198032766172844,20.27003899175878,1.9189851733100625,14.153021052275875,-2.314564247297625,45.62047352403122,-41.99360869959316,6.117017939482907,12,-2.9000015258789062,-16.180004119873047,-35.81500244140625,-32.8900032043457,-0.8400115966796875,2,-0.005893950669745407,-1.264454785054036,163.86000061035156,1.0999994550438417,164.3000030517578,-1.3666696336609743,162.4199981689453,-0.005893950669745407
6948,2023-12-14,165.82000732421875,167.55999755859375,165.17999267578125,165.33999633789062,2449105.0,0.018050112679708574,-4.949876025176426,-0.48980926430517713,89.28574576957136,92.55036409174222,-5.411743800841435,-11.793143053559845,-27.943146809238215,-26.622967429101237,54.457481308430765,4.67999267578125,10.373263189808995,10.02600555419923,-2.5310513590036123,22.583062467402073,3.747477097597823,16.304534010800637,-4.195654693736543,71.935627567231,-14.140684687727088,6.278528456601419,12,-4.190010070800781,-16.89000701904297,-38.280006408691406,-35.83000564575195,1.67999267578125,3,-0.028102782874674048,1.1263100410379139,162.8800048828125,-1.264454785054036,163.86000061035156,1.0999994550438417,164.3000030517578,-0.028102782874674048
6949,2023-12-15,166.77999877929688,168.25999450683594,166.55999755859375,166.55999755859375,3856237.0,0.005789358416810941,-14.454431960049938,0.45832538622925806,92.67286414237765,92.43128024868862,-5.23198142365041,-11.92149622927036,-28.463576495032783,-27.663397171556227,55.641514201726004,2.4399871826171875,10.221703028628212,10.069997406005854,-2.900430605980148,23.040425417991855,3.5847834000128387,16.55521141199887,-4.4799957275390625,77.91050146780508,-8.89309313902929,6.485214005993007,12,-4.8000030517578125,-17.5,-38.064998626708984,-36.78999710083008,0.4199981689453125,4,-0.04700801292285317,-4.949876025176426,165.82000732421875,1.1263100410379139,162.8800048828125,-1.264454785054036,163.86000061035156,-0.04700801292285317
6950,2023-12-18,163.39999389648438,166.66000366210938,163.32000732421875,165.52000427246094,1368852.0,-0.0202662483963999,-1.9298425254816927,-9.636357331113885,77.75717032215275,90.67260863861576,-0.9448959040137197,-7.694768747081554,-24.611681337872056,-24.395478720381846,56.36566784321748,3.459991455078125,9.744202992129914,5.9019927978515625,-6.65670480476507,18.460690400468195,-0.3773560034567538,12.181341599159879,4.8600006103515625,18.456248687895872,-64.71587321358774,6.2793488013083225,12,0.20000457763671875,-13.879997253417969,-34.65999221801758,-33.57999038696289,4.4600067138671875,0,-0.01578939209691821,-14.454431960049938,166.77999877929688,-4.949876025176426,165.82000732421875,1.1263100410379139,162.8800048828125,-0.01578939209691821
6951,2023-12-19,167.97999572753906,168.0399932861328,163.6999969482422,163.9199981689453,1668823.0,0.028029388017946744,1.0765569102723225,-1.9150838149664957,80.56678686310764,89.46649391833158,-4.555419334344407,-11.251250985910957,-28.78901919120625,-28.989901082645417,57.092624238160504,4.6399993896484375,9.267162401578616,9.465995025634754,-3.029184002284012,21.96117405355352,3.218405511675371,15.713584539594137,0.279998779296875,95.30202716887612,11.76390657740518,6.2475895139593804,12,-3.6599960327148438,-17.529998779296875,-38.9999942779541,-38.15999221801758,-0.6399993896484375,1,-0.04190971225854523,-1.9298425254816927,163.39999389648438,-14.454431960049938,166.77999877929688,-4.949876025176426,165.82000732421875,-0.04190971225854523
6952,2023-12-20,169.13999938964844,169.6999969482422,167.67999267578125,168.5,1394945.0,0.006905605974599993,1.2954665649410888,0.1576354124385514,80.59821347620918,88.32717407044227,-4.947027412713908,-11.464843091805449,-29.57035526168255,-30.115573048457748,57.882164448587446,2.0200042724609375,8.948619394456472,9.651998901367193,-2.973457361927615,22.277455164662,3.339270769719775,15.964727033014611,-5.8199920654296875,91.22259452452532,8.602230935852447,6.3127281316474075,12,-3.6100006103515625,-15.590003967285156,-38.55500030517578,-39.31999588012695,0.1800079345703125,2,-0.033936416660028446,1.0765569102723225,167.97999572753906,-1.9298425254816927,163.39999389648438,-14.454431960049938,166.77999877929688,-0.033936416660028446
6953,2023-12-21,168.47999572753906,169.13999938964844,167.4199981689453,167.5800018310547,1174083.0,-0.0039021146061903877,-1.8196713110038272,1.4062418043535274,76.66664710412424,86.17736295370096,-3.5680012977872764,-9.824744726421756,-28.47996513219141,-29.399818080323172,58.639853807474736,1.720001220703125,8.553797762253396,8.049995422363281,-4.289805586535806,20.38979643126237,1.8800949179137376,14.219895926812825,-5.032388610839831,80.87769271427511,-0.46394491082112665,6.1699005044495445,12,-2.8499984741210938,-11.239997863769531,-36.66499710083008,-38.679996490478516,-1.8000030517578125,3,-0.03822413701755334,1.2954665649410888,169.13999938964844,1.0765569102723225,167.97999572753906,-1.9298425254816927,163.39999389648438,-0.03822413701755334
6954,2023-12-22,168.0800018310547,168.6199951171875,167.4199981689453,167.82000732421875,981828.0,-0.0023741328740963796,-1.2641178079431112,0.2888847444983215,74.32077682055616,83.72094099269331,-2.548729363187988,-8.504558263129042,-27.54348714699367,-28.987028097478827,59.33132041319966,1.1999969482421875,8.368440634501496,6.78900146484375,-5.135294648521523,18.713297578209023,0.8268534081611278,12.751149521526372,-4.50734691772459,74.60818570789655,-4.9640629468553925,5.962148056682631,12,-2.0800018310546875,-10.110000610351562,-32.21500015258789,-34.22999954223633,-1.5200042724609375,4,-0.0034507486002866017,-1.8196713110038272,168.47999572753906,1.2954665649410888,169.13999938964844,1.0765569102723225,167.97999572753906,-0.0034507486002866017
6955,2023-12-27,168.82000732421875,169.33999633789062,168.17999267578125,168.36000061035156,752828.0,0.004402698031309438,-1.829199307791072,1.769293972650977,73.11926701827204,81.46769043235085,-2.883361749252117,-8.201733251940993,-27.740888351052547,-29.702459748070396,60.13818485677858,1.2599945068359375,8.250007075717548,6.6000068664550895,-4.570420390452,17.77043412336218,1.0147932380015448,12.185220494908634,-5.124805570190404,85.33350626627603,6.689502975895266,5.585213628453541,12,-2.82000732421875,-10.610008239746094,-32.565006256103516,-34.58000564575195,-2.160003662109375,2,-0.00959608047442706,-1.2641178079431112,168.0800018310547,-1.8196713110038272,168.47999572753906,1.2954665649410888,169.13999938964844,-0.00959608047442706
6956,2023-12-28,168.47999572753906,169.44000244140625,168.33999633789062,169.25999450683594,633466.0,-0.0020140479915197185,-1.075487994472275,-1.6956247719507744,68.93784878831895,79.32503558940999,-2.032862675265534,-6.870343748187452,-26.85297079318542,-29.296490484700485,60.87114291716982,1.100006103515625,7.9700769526274655,5.406995391845697,-4.8598949766919475,15.673885760383342,0.273550207576875,10.54044057611452,-4.664698069626439,46.491145882132486,-29.862269583259433,5.13344518426882,12,-1.9699935913085938,-9.939994812011719,-32.22499465942383,-34.239994049072266,-3.8600006103515625,3,-0.003679933125058543,-1.829199307791072,168.82000732421875,-1.2641178079431112,168.0800018310547,-1.8196713110038272,168.47999572753906,-0.003679933125058543
6957,2023-12-29,169.9199981689453,169.9199981689453,168.47999572753906,168.6199951171875,571937.0,0.008547023254529051,1.2153831707689238,-1.6666731875268985,70.22091507195881,77.20672106745305,-2.647652492368792,-7.344873163806994,-27.602270272897556,-30.674265867915494,61.39601110156112,1.44000244140625,7.478823015097305,5.994998168945301,-3.5102257045442684,15.50022204243487,1.2423862322005164,10.747610105690086,-5.987006525226093,100.0,24.544322826511518,4.752611936744788,12,-3.2999954223632812,-11.110000610351562,-32.60499382019043,-35.309993743896484,-2.5399932861328125,4,-0.015183626758808466,-1.075487994472275,168.47999572753906,-1.829199307791072,168.82000732421875,-1.2641178079431112,168.0800018310547,-0.015183626758808466
6958,2024-01-02,167.8800048828125,171.05999755859375,166.3800048828125,168.9199981689453,1254579.0,-0.012005610334956063,-1.3168319075406492,-0.7999929574985035,62.44303169777885,73.84785079583095,-0.3181785856091892,-4.43931404712032,-24.86362986551464,-28.471187035035058,61.4726015127546,4.67999267578125,7.127273947912897,3.2610046386718636,-5.157806329382623,11.67981560672635,-0.9484008453553656,7.470410122699093,-3.707532978084231,32.051332211745375,-39.25153376298614,4.209405484027238,1,-0.69000244140625,-7.6800079345703125,-30.385000228881836,-33.09000015258789,0.279998779296875,1,0.008577569689799835,1.2153831707689238,169.9199981689453,-1.075487994472275,168.47999572753906,-1.829199307791072,168.82000732421875,0.008577569689799835
6959,2024-01-03,162.32000732421875,167.83999633789062,161.32000732421875,167.83999633789062,1664875.0,-0.03311887894258081,1.3623195616959405,5.30771600862714,46.135841284834775,70.33436979168451,5.076484172659605,1.7059018329948685,-18.566856417948287,-22.746206247744453,60.5446916397641,6.55999755859375,6.780387798768288,-2.614993286132801,-10.093578497938807,4.863591925673205,-6.3542858920358185,1.1242993197702162,8.739990234375,10.266950745707481,-55.310146119707476,3.739292605903006,1,3.8699951171875,-2.0300064086914062,-24.58500862121582,-27.41000747680664,7.459991455078125,2,0.02686043096864732,-1.3168319075406492,167.8800048828125,1.2153831707689238,169.9199981689453,-1.075487994472275,168.47999572753906,0.02686043096864732
6960,2024-01-04,162.4199981689453,163.4600067138672,161.36000061035156,162.6199951171875,1135767.0,0.00061601059767602,1.2340251118018977,0.03623140331381752,47.15189376791911,66.62160389221913,5.389640170684004,2.144298030306288,-17.93241655588639,-22.699714821634075,59.44774362211332,2.100006103515625,6.096360847400689,-2.7870025634765625,-9.392061675929511,3.8180565489763865,-6.089532119703023,0.5155269927498978,8.639999389648438,11.293551823536783,-51.371607769430696,3.302529556226469,1,3.7700042724609375,-2.1299972534179688,-23.84999656677246,-27.139995574951172,3.100006103515625,3,0.025489468269431326,1.3623195616959405,162.32000732421875,-1.3168319075406492,167.8800048828125,1.2153831707689238,169.9199981689453,0.025489468269431326
6961,2024-01-05,160.5,160.6199951171875,158.10000610351562,159.44000244140625,1410352.0,-0.011821193144874842,2.8769425794638246,-5.300068665598535,45.46147068648253,62.71752136002726,6.858235449070179,4.430041699950664,-15.276774174028105,-20.625986821930553,57.65609808712745,4.3199920654296875,5.156013716693934,-4.795000457763678,-11.076238642145881,1.4862377266185263,-7.935619549954794,-1.6543813655725614,10.365197753906244,18.518483633289616,-44.38999675721412,3.1406190921911037,1,4.0800018310546875,-0.160003662109375,-20.739999771118164,-25.21999740600586,4.6399993896484375,4,0.03838008512217672,1.2340251118018977,162.4199981689453,1.3623195616959405,162.32000732421875,-1.3168319075406492,167.8800048828125,0.03838008512217672
6962,2024-01-08,160.77999877929688,161.4199981689453,159.89999389648438,160.17999267578125,827480.0,0.0017445406809775132,-1.6206887479940018,0.5660447976046525,39.30388568082962,58.56610342410564,5.886711571312901,4.362694352348569,-14.787233429718981,-20.756411647596877,55.58643120045173,1.5200042724609375,4.728579977904076,-4.508001708984381,-10.810046364664856,1.794042946696095,-7.659024036824633,-1.3569793811441286,9.574591308593739,20.678969465918485,-39.39034959481869,3.151022327840244,1,3.8000030517578125,0.160003662109375,-18.875001907348633,-25.200000762939453,2.899993896484375,0,0.023883545012099328,2.8769425794638246,160.5,1.2340251118018977,162.4199981689453,1.3623195616959405,162.32000732421875,0.023883545012099328
6963,2024-01-09,159.39999389648438,160.9600067138672,158.4600067138672,160.82000732421875,1280311.0,-0.00858318754378673,1.9411553513086561,-2.366664971262906,34.612173682864224,54.15403640880654,6.529963428164194,5.878709902752689,-12.452168068264228,-19.196614720755917,53.24905465331579,2.5,3.694710969170103,-5.783006286621088,-12.412272581571585,0.8462600083294092,-9.097639434096351,-2.4683731391458252,10.464412832031229,13.346910640431132,-42.628789988069215,3.314633147475253,1,5.1800079345703125,2.5900039672851562,-16.199995040893555,-22.889995574951172,5.6399993896484375,1,0.05006280609715952,-1.6206887479940018,160.77999877929688,2.8769425794638246,160.5,1.2340251118018977,162.4199981689453,0.05006280609715952
6964,2024-01-10,160.77999877929688,161.0,159.4199981689453,160.3000030517578,975033.0,0.008657496459558711,2.4347934254391057,-0.33802196385205563,44.040050483102185,50.923012349343225,4.476285117641737,4.605676135993406,-12.880715720069446,-20.364304048539225,50.705459443462445,1.600006103515625,2.5313386472044783,-4.321001434326178,-11.132243325513798,2.490240456861443,-7.726622379919974,-0.9153804887323815,8.613831924218744,49.999857660566,-10.278894752951686,3.405620945593807,1,3.8000030517578125,1.8000030517578125,-17.07999610900879,-23.889995574951172,6.220001220703125,2,0.04590126221448143,1.9411553513086561,159.39999389648438,-1.6206887479940018,160.77999877929688,2.8769425794638246,160.5,0.04590126221448143
6965,2024-01-11,160.66000366210938,163.10000610351562,159.9199981689453,161.63999938964844,1124272.0,-0.0007463311238870007,-1.5853652485128924,-2.041675938582827,29.109616779786634,46.497653237284084,3.706875042971859,4.678877974862587,-11.832305238284107,-20.03883865818142,48.06018140571456,3.1800079345703125,1.5027705286050832,-4.258996582031244,-11.34917066668325,2.8311775026207613,-7.804083624357247,-0.7139095397052415,8.282074057406248,51.199951171875,-4.456563968305716,3.5450870423260064,1,3.9199981689453125,2.7199935913085938,-15.370000839233398,-22.65999984741211,8.55999755859375,3,0.05676580922012264,2.4347934254391057,160.77999877929688,1.9411553513086561,159.39999389648438,-1.6206887479940018,160.77999877929688,0.05676580922012264
6966,2024-01-12,163.1199951171875,163.52000427246094,161.94000244140625,162.22000122070312,1191478.0,0.015311785130117661,-1.1643987374845843,-0.9183651226158038,34.00635810171504,42.47381357392366,0.4543945765741455,2.2773663737613674,-13.356773948961859,-22.30858402124295,45.185702396157765,2.8600006103515625,0.5809534017348881,-1.7620048522949219,-8.883104108532365,5.359094403942521,-5.322554480413629,1.7985447758237854,5.3883997376881325,92.09467691157136,39.24596506870908,3.5605496281187157,1,1.4600067138671875,0.26000213623046875,-16.69999885559082,-24.639995574951172,6.4600067138671875,4,0.014713151220665743,-1.5853652485128924,160.66000366210938,2.4347934254391057,160.77999877929688,1.9411553513086561,159.39999389648438,0.014713151220665743
6967,2024-01-15,161.9199981689453,163.9199981689453,161.72000122070312,163.6199951171875,655853.0,-0.007356528838663223,-1.095244323342416,-1.8888983079583601,33.0578447259406,39.20879279927497,0.447289445594123,3.5855894323280495,-11.233318380214172,-20.92498430112431,42.61522581975093,2.1999969482421875,-0.4321049623949875,-2.91400146484375,-10.10452372281685,4.27652079312935,-6.5092625938303,0.6812596641428001,6.172061135875907,63.36990604371957,13.48559207403094,3.595261128986553,1,1.0500030517578125,2.660003662109375,-13.954999923706055,-22.329998016357422,6.8000030517578125,0,0.019886371400173797,-1.1643987374845843,163.1199951171875,-1.5853652485128924,160.66000366210938,2.4347934254391057,160.77999877929688,0.019886371400173797
6968,2024-01-16,161.16000366210938,161.4600067138672,160.1199951171875,160.52000427246094,1038842.0,-0.0046936420172323245,1.161299452408786,-0.3764709050273312,32.45435320717225,37.688627457312464,0.17188193470639135,4.193574650287076,-9.608645870623718,-19.961588471035043,39.39057148645578,1.8000030517578125,-1.3590168001335314,-3.440995788574213,-10.797087466177885,3.915095889029459,-7.119041627376049,0.23705005022762293,6.532373514659611,38.66678873697917,-7.755927151983784,3.6780458388018302,1,-0.15000152587890625,3.4199981689453125,-11.680000305175781,-20.34000015258789,8.259994506835938,1,0.015636565874963093,-1.095244323342416,161.9199981689453,-1.1643987374845843,163.1199951171875,-1.5853652485128924,160.66000366210938,0.015636565874963093
6969,2024-01-17,158.94000244140625,159.66000366210938,157.77999877929688,158.55999755859375,1266568.0,-0.013775137566747753,1.0659311177437205,0.5937581956464726,26.698081565495528,35.415981657043176,2.0808300245412,6.109336452487639,-6.537093653454178,-17.561803679535842,35.784420384576144,3.3800048828125,-2.5931317854788176,-5.2689971923828125,-12.963943922341258,2.425949537575633,-9.11647055736205,-1.4215238274035755,8.368679892432596,18.89256966482849,-21.674271802848065,3.8474733649792285,1,1.9099960327148438,5.4799957275390625,-8.844999313354492,-18.119998931884766,13.160003662109375,2,0.03837920442322473,1.161299452408786,161.16000366210938,-1.095244323342416,161.9199981689453,-1.1643987374845843,163.1199951171875,0.03837920442322473
6970,2024-01-18,160.82000732421875,160.82000732421875,158.33999633789062,159.47999572753906,1109187.0,0.011828393443655383,2.7014769013539213,3.526300995823964,33.15743880205625,34.048867003218035,-0.055877396828321935,4.243712405917563,-7.56418509272919,-19.2748151919655,33.49225086780226,2.480010986328125,-3.541968694050695,-3.259992980957037,-11.097231171275041,4.577245209360967,-7.178612076116025,0.6586261142019509,5.916953996347587,49.511544741308825,9.293635165653697,3.9186190951589954,1,0.02999114990234375,3.5999908447265625,-10.140008926391602,-19.690006256103516,14.479995727539062,3,0.03842800891882914,1.0659311177437205,158.94000244140625,1.161299452408786,161.16000366210938,-1.095244323342416,161.9199981689453,0.03842800891882914
6971,2024-01-19,160.94000244140625,162.10000610351562,159.8800048828125,161.60000610351562,1106912.0,0.0007461454528203681,1.6746943652909274,-0.492535783828101,29.038260295958267,32.908241960454546,-0.11945660568849803,3.762143293081124,-6.809063688105823,-19.258635521918535,31.025311472448735,2.220001220703125,-3.659516871630558,-2.7879981994628906,-10.51937628405102,4.943379885125239,-6.6536872417569555,1.0776908428311742,5.259541126683928,51.465862805082615,18.032964507003392,3.865689042294059,1,-0.09000396728515625,3.4799957275390625,-9.100000381469727,-18.950000762939453,13.959991455078125,4,0.05144773613577769,2.7014769013539213,160.82000732421875,1.0659311177437205,158.94000244140625,1.161299452408786,161.16000366210938,0.05144773613577769
6972,2024-01-22,163.39999389648438,163.39999389648438,162.0399932861328,162.5,915404.0,0.01528514612750631,2.0222440744633956,-1.3636195496370278,39.74354854035202,33.47839472239764,-2.4235839336525657,0.8960153815438332,-8.380837520298655,-21.538343480889324,28.34427912602181,2.459991455078125,-3.7699713878483294,-0.041006469726568184,-7.340580480037488,7.258567540584352,-3.6907934748820423,3.608780535428906,2.294376984278216,100.0,63.6497436841871,3.649787005155466,1,-2.5499954223632812,1.0200042724609375,-10.35499382019043,-20.729991912841797,13.220001220703125,0,0.03782134740155141,1.6746943652909274,160.94000244140625,2.7014769013539213,160.82000732421875,1.0659311177437205,158.94000244140625,0.03782134740155141
6973,2024-01-23,162.0399932861328,164.60000610351562,162.0399932861328,163.8800048828125,991171.0,-0.00832313746115032,-1.782605090100923,-2.044471194601743,49.206308015289956,34.05242333708517,-0.7260716238300517,1.8433173168431267,-6.229402345725958,-20.01339841346919,25.747352723849914,2.5600128173828125,-3.711560589444474,-1.0790069580078239,-8.001063596285093,5.843049680269445,-4.540035277146444,2.3820213611307963,3.1795152685418486,62.46319548232936,21.871171122825828,3.4610283191386277,1,-0.8499908447265625,2.3800048828125,-8.699991226196289,-19.369991302490234,17.82000732421875,1,0.041224439714550254,2.0222440744633956,163.39999389648438,1.6746943652909274,160.94000244140625,2.7014769013539213,160.82000732421875,0.041224439714550254
6974,2024-01-24,167.5,167.5,162.6999969482422,162.6999969482422,1409738.0,0.033695426685348195,1.0,-2.608680869413784,61.04348956795705,37.60063142465966,-5.735779599587403,-3.860288618289019,-10.747287746032043,-25.25300170568113,23.25773373910651,5.4600067138671875,-3.358144246256842,4.409999847412109,-2.4289047355561593,11.248904430380378,0.990547555927975,7.829452138896244,-9.720001220703125,100.0,53.40092722017806,3.419452291484139,1,-4.8600006103515625,-3.0800018310546875,-12.220001220703125,-23.979999542236328,15.44000244140625,2,0.011462675635494302,-1.782605090100923,162.0399932861328,2.0222440744633956,163.39999389648438,1.6746943652909274,160.94000244140625,0.011462675635494302
6975,2024-01-25,167.1999969482422,167.55999755859375,165.13999938964844,166.82000732421875,968833.0,-0.0017910629955690816,3.400033292180499,0.07916445467347802,65.66884985929505,41.11868606439077,-4.928838736348553,-3.8871729285197603,-9.55692428095017,-24.742321121747693,20.53900739056287,2.4199981689453125,-2.720851362057431,4.190997314453114,-2.395884310068226,10.777878938974453,0.8975565021924297,7.484438126713798,-9.225598144531261,95.31248758235384,43.29583790254534,3.293440812260676,1,-4.529998779296875,-2.779998779296875,-11.569999694824219,-23.329998016357422,14.080001831054688,3,0.029306275387016134,1.0,167.5,-1.782605090100923,162.0399932861328,2.0222440744633956,163.39999389648438,0.029306275387016134
6976,2024-01-26,167.86000061035156,168.3800048828125,165.63999938964844,167.17999267578125,1108405.0,0.003947390395669048,2.18602237342867,1.78954342850259,66.26839066717248,44.808746724527644,-5.415233646516469,-4.844380537333677,-9.418531835837484,-25.182796552843968,17.72661363482285,2.7400054931640625,-2.4210214772650716,4.882000732421886,-1.601492280208646,11.365493745052419,1.6402542261066344,8.123747238737138,-9.502177856445314,91.79805486896478,34.33781957771328,3.241746506315262,1,-4.779998779296875,-3.44000244140625,-11.300003051757812,-23.990001678466797,13.220001220703125,4,0.04432266421037667,3.400033292180499,167.1999969482422,1.0,167.5,-1.782605090100923,162.0399932861328,0.04432266421037667
6977,2024-01-29,167.33999633789062,167.6199951171875,166.27999877929688,167.33999633789062,1003192.0,-0.003097845052842607,3.785722070844687,0.0,68.9952266989462,48.86884377916919,-4.520979554956227,-4.7722496954843905,-8.165149370356488,-24.432881955869675,14.692677130242595,1.5800018310546875,-1.7916072632131375,4.4909965515136605,-1.4944654881599035,10.476458591187225,1.4982655316768785,7.4837275713504425,-8.380842656249996,83.59610973792957,19.706695194983652,2.9927310198367882,1,-4.2599945068359375,-2.9199981689453125,-9.954998016357422,-23.46999740600586,11.199996948242188,0,0.045177469367984946,2.18602237342867,167.86000061035156,3.400033292180499,167.1999969482422,1.0,167.5,0.045177469367984946
6978,2024-01-30,169.32000732421875,169.5,168.1199951171875,168.52000427246094,1074767.0,0.011832263832073364,1.379342550084845,100.0,69.86048498819041,53.66466638169085,-5.835425130864593,-6.997619485905744,-9.628978361353404,-26.156361331302378,12.709751153936876,2.160003662109375,-1.3382906030525987,6.399007415771479,0.1307652193347053,12.667249612208252,3.264886317553078,9.53312851398988,-9.79560257050781,97.35305007348899,30.39692892698153,3.1341210982183885,1,-5.4000091552734375,-4.9000091552734375,-9.780010223388672,-24.73000717163086,10.67999267578125,1,0.04311355703517372,3.785722070844687,167.33999633789062,2.18602237342867,167.86000061035156,3.400033292180499,167.1999969482422,0.04311355703517372
6979,2024-01-31,166.67999267578125,170.47999572753906,166.3800048828125,168.75999450683594,2124138.0,-0.015591864719107451,-2.059720442964102,-2.5999923706345727,62.531190921472565,56.92841661718155,-2.214958777355349,-4.231151182668555,-6.54568653482724,-23.283100401769673,12.41975729288347,4.0999908447265625,-0.7894308147346578,3.5409934997558707,-2.9389341644429408,10.020921163954682,0.3010296676564508,6.780957331855291,-6.357540302367198,28.83884536035341,-38.453409157031764,3.2399638320994057,1,-1.4999923706054688,-2.2599945068359375,-5.2449951171875,-22.08999252319336,14.860000610351562,2,0.07907372518432676,1.379342550084845,169.32000732421875,3.785722070844687,167.33999633789062,2.18602237342867,167.86000061035156,0.07907372518432676
6980,2024-02-01,166.55999755859375,167.17999267578125,165.13999938964844,166.39999389648438,1190680.0,-0.0007199131417104931,1.9142888283378747,-0.07692476983457433,57.933576478967794,60.139007304182606,-1.335569626982533,-3.9896461399173404,-5.948233846723781,-22.9259534158507,11.947262533276438,2.0399932861328125,-0.11882496669565512,3.213998413085932,-3.4316053537261837,9.859602179898047,-0.10880347032014015,6.536800296492004,-5.2217908497671885,26.591744246518196,-36.01147481211738,3.322801883406059,2,-0.3000030517578125,-2.1399993896484375,-4.5749969482421875,-21.96999740600586,15.360000610351562,3,0.09834297023839844,-2.059720442964102,166.67999267578125,1.379342550084845,169.32000732421875,3.785722070844687,167.33999633789062,0.09834297023839844
6981,2024-02-02,166.66000366210938,167.9600067138672,165.77999877929688,167.9600067138672,1119321.0,0.0006004208992644866,2.3538504876932285,-8.12483311081442,61.51603022985276,62.55817193634935,-0.6021929287535954,-3.7992896389684745,-5.560421055010124,-22.76889336874771,12.60269099292262,2.1800079345703125,0.9727607295357359,3.0060043334960938,-3.65519308240971,9.667201749401897,-0.32459437445680805,6.3366030414489956,-4.407618051411561,28.464519004920536,-32.635490996594726,3.3305987079528947,2,-0.4000091552734375,-2.2400054931640625,-4.555004119873047,-22.070003509521484,13.959991455078125,4,0.08772347771471578,1.9142888283378747,166.55999755859375,-2.059720442964102,166.67999267578125,1.379342550084845,169.32000732421875,0.08772347771471578
6982,2024-02-05,164.6199951171875,167.0,164.0800018310547,165.6199951171875,960920.0,-0.012240540622198925,-1.8077086726235017,0.7692289634611548,57.91396183216764,63.52568902711354,1.820519088417882,-1.5355776656939213,-3.1107167657107198,-20.452649931807855,12.85814494865557,2.9199981689453125,1.8115436398840075,0.7739959716796818,-5.758527638803997,7.306519582163361,-2.4922658335621577,4.040257776921521,-1.5448484948055636,8.43740314235987,-53.207600048763844,3.266261805241843,2,1.970001220703125,-0.1999969482421875,-2.0949935913085938,-20.02999496459961,18.12001037597659,0,0.09998789455770463,2.3538504876932285,166.66000366210938,1.9142888283378747,166.55999755859375,-2.059720442964102,166.67999267578125,0.09998789455770463
6983,2024-02-06,167.3800048828125,167.8000030517578,163.3000030517578,166.60000610351562,1244538.0,0.016765944888166517,4.55557230050486,-0.779998779296875,68.83924496427136,64.39188407114847,-0.11437902416099632,-3.865265974486931,-5.419867297447297,-22.95333759293885,13.653099725771533,4.5,2.8601790002678626,3.13500518798827,-3.226706970445207,9.496717346421747,-0.04585089122846853,6.315861267205008,3.0999908447265625,56.82459600295825,-9.805781876378553,3.180856079216743,2,-0.4900054931640625,-2.9600067138671875,-4.665004730224609,-22.680004119873047,16.519989013671903,1,0.06667456134401317,-1.8077086726235017,164.6199951171875,2.3538504876932285,166.66000366210938,1.9142888283378747,166.55999755859375,0.06667456134401317
6984,2024-02-07,168.16000366210938,169.1999969482422,165.75999450683594,167.5399932861328,1440276.0,0.00466004753580318,1.5481528367251212,0.7948863414061583,67.2299988538025,64.56534507053819,-0.8838578264359,-4.283649780139854,-5.76997775126631,-23.494309438962688,14.613154031278563,3.44000244140625,3.5302912646816935,3.546003723144537,-2.825592187867926,9.917599634157,0.3602057676383197,6.731801678650754,2.176392211914049,82.37297691523862,13.016322400973152,3.1857979555062297,2,-1.2700042724609375,-4.030006408691406,-4.465003967285156,-22.890003204345703,15.839996337890625,2,0.07040911084707879,4.55557230050486,167.3800048828125,-1.8077086726235017,164.6199951171875,2.3538504876932285,166.66000366210938,0.07040911084707879
6985,2024-02-08,169.77999877929688,174.0,163.89999389648438,164.0,2644604.0,0.009633652960918226,-2.377922256867718,9.322422661383605,69.38591536476459,64.91173670360396,-2.3461113956877,-5.465589120457594,-6.91240933848988,-24.848740790437603,15.420617384677199,10.100006103515625,4.140046600593706,4.709999084472656,-1.7745023664265602,11.194500535371873,1.4677483590230622,7.95224980992225,-6.4799957275390625,60.560725006595504,-10.60215868771364,3.2422507254496047,2,-1.1299972534179688,-3.8899993896484375,-6.539997100830078,-24.509998321533203,15.180007934570312,3,0.06926607722575828,1.5481528367251212,168.16000366210938,4.55557230050486,167.3800048828125,-1.8077086726235017,164.6199951171875,0.06926607722575828
6986,2024-02-09,165.52000427246094,166.67999267578125,164.60000610351562,166.10000610351562,1784577.0,-0.025091262442366147,1.3908235479825661,-0.10034635874529432,54.308955091493615,63.27992874722035,1.7288555591814259,-1.0715097666083295,-2.25254699537453,-20.30310485944449,16.15913343367807,5.17999267578125,3.9323704528027577,0.33000411987305256,-6.091072845652434,6.751081085398539,-2.880534362889705,3.54054260263581,-2.0060012817382926,20.747680877309318,-44.83558429830896,3.2105384827627503,2,3.1299972534179688,0.3699951171875,-2.2800025939941406,-20.250003814697266,18.099990844726562,4,0.09908164253964435,-2.377922256867718,169.77999877929688,1.5481528367251212,168.16000366210938,4.55557230050486,167.3800048828125,0.09908164253964435
6987,2024-02-12,165.13999938964844,166.5800018310547,165.13999938964844,166.0,814537.0,-0.002295824510655353,-2.3488405102819327,1.482754991976007,56.56223271342228,61.80234516113501,1.9712730184807583,-0.4615663756938204,-1.5159131389049207,-19.66327389952872,16.8280911507874,1.44000244140625,3.6225625030552067,-0.21100082397461506,-6.445619899780468,6.023618251831238,-3.3283103618775556,2.9063087139283255,-1.416276458740242,17.19623236147654,-46.766578912282974,3.1173095379029285,2,3.5100021362304688,0.75,-2.6800003051757812,-19.869998931884766,7.899993896484375,0,0.0937386204720394,1.3908235479825661,165.52000427246094,-2.377922256867718,169.77999877929688,1.5481528367251212,168.16000366210938,0.0937386204720394
6988,2024-02-13,163.67999267578125,165.0399932861328,162.05999755859375,165.0399932861328,1160445.0,-0.008841024096302053,3.3823446914023494,1.5813949362147584,40.26504487408814,59.32832893364785,2.8464431002781794,1.2615940965416144,0.2550037457075405,-17.909055887722644,17.679055440367804,3.0800018310546875,3.1806555576684445,-1.7970069885253963,-7.77142707863382,4.177413101583028,-4.784217033579608,1.1902030565288158,10.32000732421875,13.567795527156552,-43.94309298374519,2.9872100450542125,2,4.350006103515625,2.2100067138671875,-0.9199905395507812,-18.409992218017578,12.080001831054688,1,0.11644680883592828,-2.3488405102819327,165.13999938964844,1.3908235479825661,165.52000427246094,-2.377922256867718,169.77999877929688,0.11644680883592828
6989,2024-02-14,165.0399932861328,165.0399932861328,162.39999389648438,163.17999267578125,885880.0,0.008308899506401346,1.8387080896166437,-1.367646893828047,44.777567572353625,57.86655016624627,1.3738153847455692,0.40266600738871716,-0.8363489159770552,-18.956924630946503,18.989540952080112,2.6399993896484375,2.7289956846569225,-0.7420059204101506,-5.874835255689618,4.390823414869317,-3.30842058804987,1.824408747229569,8.721206665039062,24.95808306709265,-26.623959526820123,2.5664146676397275,2,2.9900054931640625,0.850006103515625,-1.7549934387207031,-19.76999282836914,9.800003051757812,2,0.11427533554036007,3.3823446914023494,163.67999267578125,-2.3488405102819327,165.13999938964844,1.3908235479825661,165.52000427246094,0.11427533554036007
6990,2024-02-15,167.0,168.17999267578125,165.6999969482422,165.6999969482422,1345994.0,0.0118759500339356,-2.815369085765931,0.6989261425629835,48.04367973286775,56.36962233324794,-0.5779957058327341,-1.1284694526406156,-2.5309863181223307,-20.578098120940638,20.608265989406238,3.1399993896484375,2.1048772646851432,0.9090011596679801,-3.681509595041092,5.499511914377052,-1.3862542176865418,3.204256537022502,6.5271759033203125,80.71905854193677,32.81030996057633,2.2952553773545334,2,1.029998779296875,-1.1100006103515625,-3.4199981689453125,-21.729999542236328,8.399993896484375,3,0.10179640718562877,1.8387080896166437,165.0399932861328,3.3823446914023494,163.67999267578125,-2.3488405102819327,165.13999938964844,0.10179640718562877
6991,2024-02-16,169.22000122070312,169.9199981689453,167.5,167.72000122070312,1764903.0,0.013293420483252216,-1.4948403334906402,1.153843445191732,53.96959590075624,55.93135945198001,-2.6783274656193896,-2.8420623736511743,-4.511089334571068,-22.402041155415617,22.063780300869716,2.9199981689453125,1.8643258636308246,2.7150024414062557,-1.3870053007297827,6.817010183542294,0.6639985703382365,4.766006312474275,4.07783111572266,91.09418710069441,45.72922636821717,2.051003871068017,2,-1.19000244140625,-3.3300018310546875,-5.240001678466797,-23.320003509521484,4.839996337890625,4,0.09301504183678233,-2.815369085765931,167.0,1.8387080896166437,165.0399932861328,3.3823446914023494,163.67999267578125,0.09301504183678233
6992,2024-02-19,169.5800018310547,169.8000030517578,167.63999938964844,169.10000610351562,910529.0,0.0021274116992946457,3.695669480702569,0.3199971516927083,50.589288295784755,53.90358648881483,-2.5264431148421522,-2.862073299052895,-4.692340752713932,-22.428208709662215,23.2312565786005,2.160003662109375,1.801227822346391,2.766002655029297,-1.2818865739014598,6.8138918839600535,0.7420580405639328,4.789947269494661,3.4930738098144616,95.67434718207461,54.53564754031418,2.023944614465373,2,-1.5500030517578125,-3.69000244140625,-5.600002288818359,-22.54000473022461,5.720001220703125,0,0.08279274168259687,-1.4948403334906402,169.22000122070312,-2.815369085765931,167.0,1.8387080896166437,165.0399932861328,0.08279274168259687
6993,2024-02-20,168.72000122070312,169.32000732421875,168.0,168.74000549316406,874323.0,-0.0050713562982994675,1.2372855055409722,-0.04167593858282735,55.02959960032264,52.54798657176151,-1.627526541679572,-1.55572655418473,-3.678596864526014,-21.258021508882223,24.137354368073876,1.5800018310546875,1.6311634671579327,1.5720016479492074,-1.8750801232804122,5.019083419178827,-0.1515392376656166,3.2955425335640314,4.132812858520509,84.04260283951294,39.64000887869294,1.723540885614816,2,-0.69000244140625,-2.8300018310546875,-4.944999694824219,-21.630001068115234,8.199996948242188,1,0.025604504707054332,3.695669480702569,169.5800018310547,-1.4948403334906402,169.22000122070312,-2.815369085765931,167.0,0.025604504707054332
6994,2024-02-21,169.4199981689453,170.10000610351562,168.5800018310547,168.5800018310547,1078745.0,0.0041488676101093525,-2.6190735694822886,-41.9908466819222,56.85521654500861,51.155686702899736,-2.380312715970689,-2.2182370210699673,-4.2432054842773255,-21.641889744195282,24.44336304681413,1.5200042724609375,1.7222369951735743,2.1759986877441406,-1.416245125784286,5.768242501272567,0.37987678097991306,3.972120594508368,3.2169595798657156,84.54530637157156,36.32457281758492,1.7961219067642142,2,-3.339996337890625,-3.529998779296875,-6.624996185302734,-21.849998474121094,7.540008544921875,2,0.03742177078510167,1.2372855055409722,168.72000122070312,3.695669480702569,169.5800018310547,-1.4948403334906402,169.22000122070312,0.03742177078510167
6995,2024-02-22,172.10000610351562,173.0399932861328,169.74000549316406,170.97999572753906,1553676.0,0.015818722485747116,1.2000030517733347,1.3333514986376023,61.60408445441443,51.96625663211316,-5.24856139493329,-4.756178107013909,-6.814499199039176,-23.967495508375208,24.95971946493064,3.6199951171875,1.3744645751261544,4.611006164550787,0.4139298944194536,8.80808243468212,2.5124680294851203,6.709544299616454,-10.040008544921875,83.03270177294124,30.97812572922514,2.098538135065667,2,-4.550010681152344,-5.9300079345703125,-9.465007781982422,-23.300006866455078,3.5,3,0.015920918868108203,-2.6190735694822886,169.4199981689453,1.2372855055409722,168.72000122070312,3.695669480702569,169.5800018310547,0.015920918868108203
6996,2024-02-23,175.3000030517578,175.55999755859375,171.4600067138672,171.9600067138672,1836700.0,0.018593822398341064,1.1243556497264475,2.982111960327516,71.70731435001026,53.649043480622936,-7.728061404881345,-7.768505093137662,-9.852171467655836,-26.76948857843695,25.463402847532592,4.0999908447265625,1.113701460568052,7.439002990722656,1.975635413550492,12.90237056789482,4.707319202136574,10.170686779308738,-13.020405578613293,96.71724031635021,37.52832975844092,2.7316837885860767,2,-6.4900054931640625,-7.5800018310546875,-12.66500473022461,-26.000003814697266,1.239990234375,4,0.0005703984197709122,1.2000030517733347,172.10000610351562,-2.6190735694822886,169.4199981689453,1.2372855055409722,168.72000122070312,0.0005703984197709122
6997,2024-02-26,174.89999389648438,175.24000549316406,173.89999389648438,174.52000427246094,1043062.0,-0.0022818548106661174,1.528293195526062,0.11376947325140481,66.9064343454164,56.60919786632606,-6.4793790387494425,-7.139105675444625,-9.25954596589304,-25.97678630550803,25.994305906003202,1.4000091552734375,0.6224514501531644,6.660993957519537,0.3664994328146065,12.955488482224467,3.5137466951670717,9.808241219872002,-12.089180419921888,91.26979000993033,30.46893579240107,3.1472472623524683,2,-5.9199981689453125,-6.099998474121094,-12.264995574951172,-25.599994659423828,1.2400054931640625,0,-0.004802723654683372,1.1243556497264475,175.3000030517578,1.2000030517733347,172.10000610351562,-2.6190735694822886,169.4199981689453,-0.004802723654683372
6998,2024-02-27,176.6199951171875,176.8800048828125,174.5,174.9600067138672,1113339.0,0.009834198288886764,1.1834827709300129,4.368509818094205,68.24845338701333,59.217074067954925,-6.89599727417297,-8.7318558039413,-10.85775251057862,-27.269668056402622,26.2070172516268,2.3800048828125,0.9241868522559855,8.01599578857423,0.6947052293633078,15.337286347785152,4.355350508968769,11.676641068179691,-13.299214277343765,96.86735337320226,37.192636761905234,3.6606452796054647,2,-5.329994201660156,-7.159996032714844,-13.984996795654297,-27.319995880126953,-4.2599945068359375,1,-0.007473627572879726,1.528293195526062,174.89999389648438,1.1243556497264475,175.3000030517578,1.2000030517733347,172.10000610351562,-0.007473627572879726
6999,2024-02-28,179.86000061035156,180.0,175.72000122070312,176.16000366210938,1510378.0,0.01834449995887688,1.1507554642242355,2.2289293954352,70.32255682814505,61.692504856319076,-8.730850712085811,-11.524697649527212,-13.966751167223379,-30.097698707777255,27.30480501514109,4.279998779296875,1.3313283187705736,10.597000885009777,1.7841360518547447,19.40986571816481,6.190568468432275,15.003433301587279,-15.725666327929702,98.63548280113444,37.45878156504628,4.406432416577514,2,-6.1100006103515625,-8.830001831054688,-17.05500030517578,-30.560001373291016,-5.600006103515625,2,-0.016346060443841903,1.1834827709300129,176.6199951171875,1.528293195526062,174.89999389648438,1.1243556497264475,175.3000030517578,-0.016346060443841903
7000,2024-02-29,182.94000244140625,183.1999969482422,180.75999450683597,180.8999938964844,2563666.0,0.017124440234642213,-1.1034437399700356,0.5513541155462368,86.87546149358867,65.34871214441156,-10.406314680969558,-14.034170042695962,-16.76829086348539,-32.71265687918486,29.076535385446352,3.339996337890625,2.444626813018175,12.85800247192384,2.2426685700511655,23.473336373796513,7.550335520987517,18.165669422860162,-17.536414901578127,97.78539418137959,30.193680459001953,5.307666950936331,2,-7.5200042724609375,-10.310005187988281,-19.410003662109375,-32.26000213623047,-9.800003051757812,3,-0.032688289317446495,1.1507554642242355,179.86000061035156,1.1834827709300129,176.6199951171875,1.528293195526062,174.89999389648438,-0.032688289317446495
7001,2024-03-01,181.27999877929688,184.83999633789062,180.66000366210938,184.5,1342647.0,-0.009074033234699797,1.143589342306037,-1.5784253594028375,82.40958569083291,68.88430074386137,-7.661371391876003,-11.829203312872949,-14.991022905838008,-30.65800658987743,30.799549822257,4.17999267578125,3.4275389918258554,10.466999053955078,-1.1247688647449934,22.05876697265515,4.671115094605028,16.262883013305128,-14.096770298627348,67.45889612309684,-6.238688657578521,5.7958839593500375,3,-4.8600006103515625,-7.8300018310546875,-17.735000610351562,-30.599998474121094,-6.899993896484375,4,-0.031332704733170624,-1.1034437399700356,182.94000244140625,1.1507554642242355,179.86000061035156,1.1834827709300129,176.6199951171875,-0.031332704733170624
7002,2024-03-04,181.0800018310547,182.17999267578125,180.3999938964844,180.7400054931641,787622.0,-0.0011032488393034612,-2.4901268549546627,-0.10558888478196117,86.80200326217522,72.41456781740054,-6.3235365633640015,-10.891236232164829,-14.711064014855765,-30.083192778378987,33.21590828094788,1.7799987792968466,4.279824178569299,9.444001770019526,-2.623916392097044,21.511919932136095,3.410042688961255,15.477960851077796,-11.777961207518615,63.636403882876216,-16.937381246671016,6.033959081058281,3,-4.370002746582031,-7.6300048828125,-17.330001831054688,-30.160003662109375,-7.5,0,-0.025071838408515346,1.143589342306037,181.27999877929688,-1.1034437399700356,182.94000244140625,1.1507554642242355,179.86000061035156,-0.025071838408515346
7003,2024-03-05,178.5399932861328,180.5200042724609,178.02000427246094,179.1199951171875,1083975.0,-0.014026996461440677,-2.086458127289989,-1.7059061125573636,77.19576836677105,74.67462913092969,-2.5077946137863307,-7.8760923527629245,-12.097682860379848,-27.153784645741325,35.17464678335273,3.05999755859375,4.8151872238576345,6.345993804931652,-5.923685915358334,18.615673525221638,0.21115394478667326,12.48083366507663,-7.373397976874202,30.920982184684988,-54.346100045961805,6.134839860144987,3,-1.2499923706054688,-5.089996337890625,-14.789993286132812,-26.68999481201172,-5.8799896240234375,1,-0.013442332176175742,-2.4901268549546627,181.0800018310547,1.143589342306037,181.27999877929688,-1.1034437399700356,182.94000244140625,-0.013442332176175742
7004,2024-03-06,180.0,180.0,177.66000366210938,178.77999877929688,1457260.0,0.008177477141086964,2.8360557320459265,-2.1034437399700088,76.7269320972395,76.35494553568805,-2.5805769999421955,-8.857736569838806,-13.452943803179295,-28.161492394117033,36.80401778314405,2.339996337890625,5.530598409629363,7.214000701904297,-5.374550389421074,19.802551793229668,0.9197251562416113,13.508276247566982,-7.192596567305543,32.59051148873229,-51.052085532298776,6.294275545662693,3,-1.8499984741210938,-6.5500030517578125,-15.830001831054688,-25.770004272460938,-4.100006103515625,2,-0.042444441053602455,-2.086458127289989,178.5399932861328,-2.4901268549546627,181.0800018310547,1.143589342306037,181.27999877929688,-0.042444441053602455
7005,2024-03-07,181.5399932861328,182.17999267578125,178.1199951171875,178.47999572753906,1070817.0,0.008555518256293304,-1.1481475501158538,2.5081922105210497,76.05747986313581,76.83829725936866,-2.9510190502120395,-9.983380555480664,-14.891993069521277,-29.24234607372381,37.54165197981206,4.05999755859375,6.324184406238231,8.165994262695307,-4.920130863063662,21.252119388454275,1.6229316998158367,14.709056825574777,-7.288678704814828,54.03890782661917,-27.477152143995262,6.5430625628794825,3,-2.1699981689453125,-8.089996337890625,-16.739994049072266,-23.6199951171875,-8.459991455078125,3,-0.040101349832169286,2.8360557320459265,180.0,-2.086458127289989,178.5399932861328,-2.4901268549546627,181.0800018310547,-0.040101349832169286
7006,2024-03-08,181.9199981689453,182.6000061035156,181.22000122070312,181.7400054931641,970398.0,0.0020932295740121454,-1.262300822973163,0.05882118280641337,76.07772297405364,77.85732932921724,-2.562721987230617,-9.561990732053118,-15.153595728561413,-29.157298597766783,38.340266442956676,1.3800048828124716,7.120416451848712,7.725999450683588,-5.343229690919884,20.79522859228706,1.1913848798818378,14.260614021485338,-6.398041776838625,86.23466399792481,6.240630081457439,6.534614570801743,3,-2.25,-8.470001220703125,-16.580001831054688,-23.269996643066406,-9.240005493164062,4,-0.048262966510933425,-1.1481475501158538,181.5399932861328,2.8360557320459265,180.0,-2.086458127289989,178.5399932861328,-0.048262966510933425
7007,2024-03-11,180.6199951171875,180.6199951171875,177.8800048828125,179.0,944461.0,-0.007146015088184687,2.3827141888327934,9.000339098000744,74.68874650188044,78.57291745309136,-0.40902216415116754,-7.423404444583895,-13.794278089798269,-27.33823808406001,38.7106662980206,4.0399932861328125,7.6081902916054105,5.651996612548828,-6.985954392928306,18.289947618025963,-0.6669788901897391,11.970972115287395,-3.979873931586752,59.91882575336407,-18.75496029566451,6.318975502738572,3,-0.339996337890625,-7.1699981689453125,-15.279998779296875,-21.729995727539062,-5.0999908447265625,0,-0.03454761600633671,-1.262300822973163,181.9199981689453,-1.1481475501158538,181.5399932861328,2.8360557320459265,180.0,-0.03454761600633671
7008,2024-03-12,182.7400054931641,182.94000244140625,179.10000610351562,181.22000122070312,1103099.0,0.011737406894519742,3.0,0.9382770703036872,76.09714185264777,79.21453801136944,-1.7540739289150054,-8.476886503447503,-15.763351092083639,-28.91297151419448,40.43699546003033,3.839996337890625,7.636070150126955,6.819006347656284,-5.088358814844611,18.72637151015718,0.8653237664058508,12.772688928906717,-5.1158992892885635,96.21217813484434,17.52592653801588,5.95368258125044,3,-1.490005493164091,-9.290008544921903,-17.235008239746122,-23.520004272460966,-9.779998779296903,1,-0.05012588041348209,2.3827141888327934,180.6199951171875,-1.262300822973163,181.9199981689453,-1.1481475501158538,181.5399932861328,-0.05012588041348209
7009,2024-03-13,183.8999938964844,184.33999633789062,182.0800018310547,182.5399932861328,966264.0,0.00634775291918066,1.0178472898685975,0.8947347287055182,74.58327664276553,77.84873969461131,-2.5487514615523708,-8.592001295376662,-16.576568190839765,-29.471651983056574,42.33526120235384,2.2599945068359375,7.965029733817403,7.035994720459001,-4.212055186413892,18.284044627331895,1.4119697670225548,12.660019673895448,-6.019989013671903,93.18880768703896,14.430555638286378,5.624024953436443,3,-2.6499938964844034,-10.449996948242216,-18.24499511718753,-24.519996643066435,-9.879989624023466,2,-0.061120122933238985,3.0,182.7400054931641,2.3827141888327934,180.6199951171875,-1.262300822973163,181.9199981689453,-0.061120122933238985
7010,2024-03-14,184.0,184.8000030517578,183.0,184.05999755859372,1182858.0,0.00054380699746992,1.3376533301626934,-0.04411583210849505,70.81335031995941,76.56026909784758,-2.774335501600831,-7.75047986038652,-16.324714733993943,-28.972924878263882,43.616672747557374,1.8000030517578125,8.16099290765058,6.286000823974604,-4.3776364035952895,16.949638051544497,0.9541822101896571,11.61781943775955,-5.284796142578131,88.43925919882516,11.45894474374235,5.33181861378495,3,-2.7699966430664062,-10.550003051757812,-18.490001678466797,-23.800003051757812,-8.660003662109375,3,-0.044021772301715334,1.0178472898685975,183.8999938964844,3.0,182.7400054931641,2.3827141888327934,180.6199951171875,-0.044021772301715334
7011,2024-03-15,184.9600067138672,186.97999572753903,183.5200042724609,184.17999267578125,4083371.0,0.005217427792756357,-2.295244323342327,-13.000762970504633,73.43894539624077,75.07548489052154,-3.5284959148768564,-7.874556074266366,-16.852555194217075,-29.318386162872628,44.720462621373855,3.459991455078125,8.067391688129504,6.459007263183594,-3.8836152303007907,16.801629756667978,1.2876960164414015,11.630318509925786,-5.509827758789072,77.80229619854579,2.520882188522066,5.17131124674219,3,-2.6400070190429688,-10.440010070800781,-17.690006256103516,-23.20000457763672,-10.32000732421875,4,-0.0642301278740266,1.3376533301626934,184.0,1.0178472898685975,183.8999938964844,3.0,182.7400054931641,-0.0642301278740266
7012,2024-03-18,183.6199951171875,186.3800048828125,183.3999938964844,185.0200042724609,874394.0,-0.007244872123911006,-2.239121961737238,-1.7948512294841084,66.60337806242771,73.8985526344834,-2.000690063233577,-5.7221498181498305,-15.096064642315866,-27.357717967435917,45.866675142139854,2.9800109863280966,7.245831615829047,4.416996002197266,-5.260656907399607,14.094648911794138,-0.4218304526011707,9.255822456995702,-3.1156418139648565,57.36034220009586,-14.563087817497845,4.838826454798429,3,-1.2999954223632812,-9.099998474121094,-16.349994659423828,-21.85999298095703,-9.919998168945312,0,-0.05957958137633246,-2.295244323342327,184.9600067138672,1.3376533301626934,184.0,1.0178472898685975,183.8999938964844,-0.05957958137633246
7013,2024-03-19,173.0399932861328,184.25999450683597,170.94000244140625,183.44000244140625,3035362.0,-0.057619007256276555,1.212624500508832,7.4285293893256075,38.00141312704829,69.59571719335104,8.623996313716333,5.479000365668497,-4.169449019303045,-16.120309893010642,45.77556416167776,13.319992065429716,6.326618362114971,-6.379005432128906,-15.228945867921539,2.470935003663726,-10.803975650025222,-1.95403521423259,13.940002441406222,13.0922177289319,-53.16163923499455,4.4249702178963135,3,5.920005798339844,1.4800033569335938,-5.769992828369141,-11.229995727539062,4.5800018310546875,1,0.014332010416963303,-2.239121961737238,183.6199951171875,-2.295244323342327,184.9600067138672,1.3376533301626934,184.0,0.014332010416963303
7014,2024-03-20,175.75999450683594,177.55999755859375,172.0800018310547,172.10000610351562,1745986.0,0.01571891658713498,-1.9621622959135279,-0.3519216520558999,37.20599279042363,65.27888529638302,5.855018081656965,3.4344134663650436,-6.548571859216622,-18.179894018845516,45.506179697691685,5.4799957275390625,5.356673477615345,-3.976004028320318,-11.700543044535465,3.7485349878948284,-7.8382735364278915,-0.11373452021274488,10.899201354980448,30.049838422293877,-30.884702437561227,3.862269508107578,3,3.2000045776367188,-1.0699996948242188,-8.799995422363281,-13.349990844726562,1.8800048828125,2,-0.01593074579243825,1.212624500508832,173.0399932861328,-2.239121961737238,183.6199951171875,-2.295244323342327,184.9600067138672,-0.01593074579243825
7015,2024-03-21,174.83999633789062,179.10000610351562,173.33999633789062,178.67999267578125,1469733.0,-0.005234400305523024,1.4615304359166639,-1.0491826516190628,38.21377466843457,61.07177992909202,6.3974335076351565,4.817189646495564,-5.287489201686981,-16.61856174559273,44.74277588950402,5.760009765625,4.760031658524383,-5.033001708984386,-12.269058633016783,2.2030552150480105,-8.65103017100057,-1.4149732469682021,11.504815655517547,24.314186589193124,-34.31640990574563,3.618028462016192,3,4.120002746582031,1.5,-7.879997253417969,-11.379997253417969,1.05999755859375,3,-0.004689957004145651,-1.9621622959135279,175.75999450683594,1.212624500508832,173.0399932861328,-2.239121961737238,183.6199951171875,-0.004689957004145651
7016,2024-03-22,175.39999389648438,175.82000732421875,172.5800018310547,174.5,1083663.0,0.0032029144950993516,2.7240998298753003,-0.23437363405892123,39.73988431340231,57.188573019261106,5.38120266321738,4.495556774841418,-5.572167638298652,-16.547576532399944,43.438931570476235,3.2400054931640625,4.0709145483399425,-4.478003692626942,-11.700883306200211,2.7448759209463276,-8.08944349941359,-0.8665638858402929,10.636721905883746,28.88595045242698,-27.908881307067293,3.611439806786639,3,3.5600051879882812,1.8400039672851562,-8.439994812011719,-11.349990844726562,-0.1999969482421875,4,-0.0003420613493815283,1.4615304359166639,174.83999633789062,-1.9621622959135279,175.75999450683594,1.212624500508832,173.0399932861328,-0.0003420613493815283
7017,2024-03-25,174.05999755859375,175.74000549316406,173.47999572753906,175.1199951171875,868064.0,-0.007639660116986358,-1.0360437143446284,-1.1777830524566817,41.540801949988335,53.34897969674339,6.361818279204812,6.081181386874675,-3.928061162130348,-14.586605849263066,42.06462588430193,2.260009765625,3.231793055986401,-5.7760002136230355,-13.129349267757704,1.5773488405116325,-9.452674740690384,-2.0993256865556873,11.674783976555148,23.423400718721417,-35.13056080768694,3.6766745270673398,3,4.900001525878906,3.25,-7.099998474121094,-9.209999084472656,3.55999755859375,0,0.003332194870676375,2.7240998298753003,175.39999389648438,1.4615304359166639,174.83999633789062,-1.9621622959135279,175.75999450683594,0.003332194870676375
7018,2024-03-26,175.3000030517578,176.10000610351562,173.5800018310547,173.97999572753906,1172069.0,0.007124011895649041,-1.3773679967754937,-1.245292796683365,41.05104251829048,49.62317590513506,4.420305120800748,4.993219958416432,-4.818776809634301,-15.226291860051674,40.37629238466571,2.5200042724609375,2.335871386754434,-4.469995117187494,-11.967169771766152,3.027179537391163,-8.218582444476823,-0.7214077898981657,10.13888290151624,45.86893534146411,-15.309555664038271,3.7485873272893233,3,3.6599960327148438,2.1899948120117188,-8.340003967285156,-10.450004577636719,4.05999755859375,1,-0.009127245154942898,-1.0360437143446284,174.05999755859375,2.7240998298753003,175.39999389648438,1.4615304359166639,174.83999633789062,-0.009127245154942898
7019,2024-03-27,176.9199981689453,177.0800018310547,174.66000366210938,175.39999389648438,998733.0,0.009241272612580564,1.6304162140197533,1.151511998890276,41.23008654748526,46.33614659708237,1.9065703357638029,3.3114539010031194,-5.991887772208202,-16.233007542604298,38.22593151756467,2.4199981689453125,1.552507031753862,-2.702999877929699,-10.307270850962738,4.90127109510334,-6.505135364446232,1.0991356085868347,8.228910114091377,66.56431739196573,4.297540710229342,3.8021354865165238,3,2.0400009155273438,0.8600006103515625,-9.959999084472656,-11.029998779296875,3.220001220703125,2,0.003956573340984093,-1.3773679967754937,175.3000030517578,-1.0360437143446284,174.05999755859375,2.7240998298753003,175.39999389648438,0.003956573340984093
7020,2024-03-28,176.9600067138672,178.0,176.24000549316406,178.0,1437769.0,0.00022613918910208142,2.3846266707748285,-0.6842041861165488,40.46156608984599,42.67199334081628,0.8525778955703345,2.9518091872629952,-5.635940925610555,-15.672118989752732,35.64471950586788,1.7599945068359375,0.4658499907831697,-2.3639915466308707,-9.888959644342634,5.160976551080893,-6.126475595486767,1.3984925022250252,7.904723452336896,80.81192550780536,20.685604847634835,3.762484048855888,3,1.6999969482421875,1.399993896484375,-10.975006103515625,-11.07000732421875,4.6199951171875,3,0.003842634776120679,1.6304162140197533,176.9199981689453,-1.3773679967754937,175.3000030517578,-1.0360437143446284,174.05999755859375,0.003842634776120679
7021,2024-04-02,175.60000610351562,177.75999450683594,175.0399932861328,177.0,1256812.0,-0.0076853557795723,-1.1587143964347995,1.3461566676937071,40.36841211567625,39.75699712451057,0.8328147467812812,4.073300959052972,-3.8914929003472025,-13.7114326241242,32.62543841854095,2.720001220703125,-0.7276986981874813,-3.4399925231933537,-11.08196115707554,4.2019761106888325,-7.260976840134447,0.3809917937477394,8.986229508192508,46.90284009006728,-12.702394713755147,3.8209843169410935,4,1.9999923706054688,3.3599929809570312,-8.740009307861328,-9.710006713867188,8.479995727539062,1,0.001708358670511112,2.3846266707748285,176.9600067138672,1.6304162140197533,176.9199981689453,-1.3773679967754937,175.3000030517578,0.001708358670511112
7022,2024-04-03,176.5399932861328,176.77999877929688,175.3000030517578,175.52000427246094,928148.0,0.005353001992853379,-1.0274032733429486,-0.728566757493188,37.54017083952755,39.7057479814527,-1.3601168595130844,2.9257532921600955,-4.507488472419283,-14.05577551889698,29.560611431210503,1.4799957275390625,-1.8038533054996435,-2.273004913330084,-9.929530600689276,5.383520774029108,-6.10126775700968,1.5552579303495122,7.7733176621692905,66.9681602104471,11.498020182123462,3.828262843679601,4,-0.9499893188476562,2.4200057983398438,-8.274993896484375,-9.8699951171875,11.860000610351591,2,-0.007590327341401859,-1.1587143964347995,175.60000610351562,2.3846266707748285,176.9600067138672,1.6304162140197533,176.9199981689453,-0.007590327341401859
7023,2024-04-04,176.13999938964844,176.5800018310547,174.5399932861328,176.13999938964844,743311.0,-0.0022657409748286783,3.6363573311138855,0.0,33.91378281792761,39.339946873397594,-0.5298638559038125,3.306239287977462,-3.737627331886813,-13.105595028410761,27.2873867424053,2.040008544921875,-3.1455955588238567,-2.5529991149902287,-10.302209248254655,5.196211018274198,-6.427604181622456,1.321605951641999,7.905845388515758,46.24286123789994,-4.272043242603928,3.874605066632216,4,-0.29999542236328125,2.8199996948242188,-7.250003814697266,-9.470001220703125,11.839996337890597,3,0.008402382949173726,-1.0274032733429486,176.5399932861328,-1.1587143964347995,175.60000610351562,2.3846266707748285,176.9600067138672,0.008402382949173726
7024,2024-04-05,172.36000061035156,174.16000366210938,170.5,172.77999877929688,1572936.0,-0.02146019525601872,1.3018833521268685,-100.0,29.06475159736999,38.323388754390415,3.036440854169001,6.834952889526164,0.19992137108548036,-8.7566768821805,25.259274686913713,5.6399993896484375,-4.40077670370826,-5.950997924804682,-14.168038676694664,2.2660428270853004,-10.059518300749687,-1.8424775488596765,11.423727321077479,24.800008138020832,-20.053631069175236,4.1085203759449955,4,1.8899993896484375,6.379997253417969,-1.9850006103515625,-5.029998779296875,12.880004882812528,4,0.040612671009584655,3.6363573311138855,176.13999938964844,-1.0274032733429486,176.5399932861328,-1.1587143964347995,175.60000610351562,0.040612671009584655
7025,2024-04-08,174.25999450683594,174.25999450683594,172.13999938964844,172.67999267578125,1048963.0,0.011023403862591152,1.683535013085845,-3.761925522252498,31.38480194361148,37.3950462688581,1.1683902893276752,4.597301459324228,-1.5075246938029636,-10.104458124268064,22.78474434490308,2.1199951171875,-4.004368186899995,-3.6870040893554688,-11.946648039064797,4.57263986035386,-7.816826064210147,0.44281788549920975,8.992384307335954,51.79059713193398,10.646016027085736,4.129821974854665,4,-0.0099945068359375,4.480003356933594,-1.8699951171875,-5.3699951171875,13.44000244140625,0,0.03374271243065974,1.3018833521268685,172.36000061035156,3.6363573311138855,176.13999938964844,-1.0274032733429486,176.5399932861328,0.03374271243065974
7026,2024-04-09,173.13999938964844,175.6999969482422,173.10000610351562,173.55999755859375,879414.0,-0.006427149962658585,-9.400280770287178,-0.26582131785565977,31.626919053975612,36.293503724856684,2.16138458263066,5.297395089199483,-0.22530341294151413,-8.491596720516554,19.9657959716959,2.5999908447265625,-3.802051787047219,-4.367999267578114,-12.671723963529672,3.935725428373445,-8.519861615553907,-0.21613691960232018,9.602284271956592,42.038215012901944,2.8231712091968006,4.151862347975782,4,1.1100006103515625,5.599998474121094,0.8849983215332031,-2.6500015258789062,1.8600006103515625,1,0.04874669326070724,1.683535013085845,174.25999450683594,1.3018833521268685,172.36000061035156,3.6363573311138855,176.13999938964844,0.04874669326070724
7027,2024-04-10,174.3800048828125,177.86000061035156,172.72000122070312,174.4600067138672,1157693.0,0.0071618661056678246,-2.023520911216526,0.19048138056312444,53.49325645058509,37.67597193955609,1.0857209703751494,3.7586433954534755,-1.268565161486805,-9.263884749317924,18.28450006351932,5.1399993896484375,-3.5411302973672605,-2.8159942626953125,-11.096271493675232,5.464282968284607,-6.9561328781852865,1.3241443527946615,7.8725874323283165,52.71745327514539,9.776776830129997,4.140138615489966,4,-0.1300048828125,4.359992980957031,0.55499267578125,-3.07000732421875,-1.82000732421875,2,0.055625626084600865,-9.400280770287178,173.13999938964844,1.683535013085845,174.25999450683594,1.3018833521268685,172.36000061035156,0.055625626084600865
7028,2024-04-11,173.5800018310547,174.5399932861328,172.0,174.02000427246094,884539.0,-0.004587699445790405,2.432468657208842,5.499904634751097,43.68483401847677,37.94872165855515,1.806004543693632,4.044583974823979,-0.34088947860578855,-8.122527884124452,16.041147987730014,2.5399932861328125,-3.382260268344993,-3.1579971313476562,-11.155606697826926,4.839612435131613,-7.156801914587277,0.8408076518919643,8.20248679148051,41.847847495050225,-2.6109310449492966,3.9988047832396316,4,0.6699981689453125,5.159996032714844,1.4999961853027344,-2.2700042724609375,-0.4600067138671875,3,0.08537845321521553,-2.023520911216526,174.3800048828125,-9.400280770287178,173.13999938964844,1.683535013085845,174.25999450683594,0.08537845321521553
7029,2024-04-12,172.66000366210938,176.10000610351562,171.39999389648438,175.10000610351562,1088777.0,-0.005300139182166541,1.1171214516461612,5.545429324455542,43.68483401847677,38.30686253951412,2.300049109397122,4.299786926631299,0.7838317793771807,-6.8892462690401715,13.599895253424169,4.70001220703125,-3.214501463400609,-3.51599578857423,-10.954690628887647,3.922699051739187,-7.235343208730939,0.20335163158247838,8.671185415524405,19.504774862234065,-26.36607325661158,3.7193474201567063,4,1.5199966430664062,6.079994201660156,2.7099952697753906,-1.350006103515625,0.9799957275390625,4,0.08872924673053073,2.432468657208842,173.5800018310547,-2.023520911216526,174.3800048828125,-9.400280770287178,173.13999938964844,0.08872924673053073
7030,2024-04-15,175.89999389648438,178.66000366210938,175.17999267578125,176.0,1282464.0,0.018765146331837013,-3.5194697104809465,0.0409860669885184,51.253763049190916,39.5163459765713,-1.236106389690434,0.44464769256632053,-2.2056970566309815,-9.780838977803455,11.17711412663661,6.0,-3.0397908473001394,0.12899475097657387,-6.334148511214039,6.592138013167187,-3.1025768801187326,3.3605663820718803,4.997947618044066,61.98338769882638,13.387223165250468,3.231571631095311,4,-1.3199920654296875,2.8400039672851562,-0.09999465942382812,-4.589996337890625,-2.1999969482421875,0,0.05309841910612145,1.1171214516461612,172.66000366210938,2.432468657208842,173.5800018310547,-2.023520911216526,174.3800048828125,0.05309841910612145
7031,2024-04-16,173.0800018310547,174.25999450683594,171.72000122070312,172.47999572753906,1081226.0,-0.01603179171847624,-1.3962256002763862,-5.999694842844065,47.7124248190064,40.64659641873562,1.3285414382266083,2.4548467478313114,0.8339278355776969,-6.625629913754267,7.94814236692229,4.17999267578125,-3.0647647281237766,-2.0969970703125114,-6.9995190761752895,2.8055249355502667,-4.548258073243886,0.35426393261886346,7.4020220228926235,23.14057403235027,-27.45669623003126,2.451261002931388,4,1.5,5.659996032714844,3.3299942016601562,-1.7700042724609375,4.0999908447265625,1,0.0844695803242379,-3.5194697104809465,175.89999389648438,1.1171214516461612,172.66000366210938,2.432468657208842,173.5800018310547,0.0844695803242379
7032,2024-04-17,172.67999267578125,174.75999450683594,172.3000030517578,172.97999572753906,750849.0,-0.0023111228971668396,-3.641570817798379,-0.5,43.634562614135234,41.72668306275869,1.2554525083516523,2.1009519347727803,1.5192156639141672,-5.921260901852463,4.638559135639156,2.459991455078125,-3.101769627762991,-1.9500061035156193,-4.963365896686412,1.0633536896551732,-3.4566860001010014,-0.4433262069302373,7.402750224008173,17.630813464707266,-32.17804204041092,1.5066798965853916,4,1.9000091552734375,6.060005187988281,3.8800048828125,-1.3699951171875,4.6200103759765625,2,0.01343529894962825,-1.3962256002763862,173.0800018310547,-3.5194697104809465,175.89999389648438,1.1171214516461612,172.66000366210938,0.01343529894962825
7033,2024-04-18,175.52000427246094,177.0800018310547,174.32000732421875,175.5,1201705.0,0.01644667429429414,-1.3193332264786024,-0.0666802298967499,46.78900302656151,43.69604433266886,-1.8793923001998678,-0.573121337119801,-1.0856112256286679,-8.436988780445574,5.071722030034769,4.4000091552734375,-2.976183951931432,0.7660049438476619,-2.1751037439799177,3.7071136316752415,-0.7045494000661279,2.2365592877614517,4.179428911336913,56.749377879409494,8.6857173686641,1.4705543439137863,4,-0.4900054931640625,3.2199935913085938,1.3449935913085938,-4.2100067138671875,3.399993896484375,3,-0.016864212863579642,-3.641570817798379,172.67999267578125,-1.3962256002763862,173.0800018310547,-3.5194697104809465,175.89999389648438,-0.016864212863579642
7034,2024-04-19,172.9600067138672,173.36000061035156,171.82000732421875,172.9199981689453,1654861.0,-0.014585218187551097,2.6666666666666665,2.0,41.77630794674979,44.85065611079534,0.8657047711110408,1.8618085904256532,1.6595271048895484,-5.58378151325951,5.292582218671925,3.6999969482421875,-2.918653415917049,-1.6539932250976506,-4.659337871619357,1.3513514214240558,-3.156665548358518,-0.15132090183678315,6.37144914257874,17.86750802515281,-24.97746502572509,1.5026723232608563,4,2.0699920654296875,5.779991149902344,4.389991760253906,-1.6500091552734375,4.29998779296875,4,0.0009250022959641502,-1.3193332264786024,175.52000427246094,-3.641570817798379,172.67999267578125,-1.3962256002763862,173.0800018310547,0.0009250022959641502
7035,2024-04-22,174.02000427246094,175.86000061035156,173.44000244140625,174.83999633789062,887529.0,0.006128570290514279,-1.4444478695447784,-20.4954233409611,46.71106669978458,46.526672515885224,-0.25916992300199126,0.7770702830306675,0.7485795093456318,-6.331529252053031,5.400926071742493,2.899993896484375,-2.7216331768127873,-0.5529960632324276,-3.567717670032863,2.461725543568008,-2.0603568666326453,0.9543647401677902,4.958193349727139,42.91049981068855,0.5549092068334716,1.5073608034002142,4,1.0099945068359375,4.719993591308594,3.3299942016601562,-2.7100067138671875,1.720001220703125,0,-0.0021836850562164667,2.6666666666666665,172.9600067138672,-1.3193332264786024,175.52000427246094,-3.641570817798379,172.67999267578125,-0.0021836850562164667
7036,2024-04-23,175.33999633789062,175.67999267578125,173.3800048828125,174.52000427246094,1100624.0,0.007585289236994752,2.0666815865233006,-1.0,47.54098770728364,45.86530932218506,-1.3793248959418634,-0.5772426454259971,-0.2666177157580307,-7.34726690492019,5.688652447753022,2.29998779296875,-1.9513279213871044,0.7699958801269418,-2.2413783392502182,3.7813700995041017,-0.7356912295616382,2.2756829898155218,3.2990733794099185,66.92001311212901,26.534407854340387,1.5056871096885758,4,-0.30999755859375,3.4000015258789062,2.0000038146972656,-4.029998779296875,0.779998779296875,1,-0.0093532532445596,-1.4444478695447784,174.02000427246094,2.6666666666666665,172.9600067138672,-1.3193332264786024,175.52000427246094,-0.0093532532445596
7037,2024-04-24,174.63999938964844,176.6999969482422,173.75999450683594,174.86000061035156,1222622.0,-0.003992226319505909,-1.9696829580308566,-0.26829676771060124,46.96356050207013,46.22961226480655,-0.7136133473413224,0.1775369300550551,0.7485748238824499,-6.367309285668227,6.07587785232602,2.94000244140625,-1.3649245164764068,0.040998840332036934,-2.960851696305099,3.0428493769691727,-1.4599264279865167,1.5419241086505906,3.673507538960081,53.61207244161187,13.390392998061571,1.5009252683185659,4,0.3899993896484375,3.8000030517578125,3.779998779296875,-2.2600021362304688,1.6199951171875,2,0.014544166828961647,2.0666815865233006,175.33999633789062,-1.4444478695447784,174.02000427246094,2.6666666666666665,172.9600067138672,0.014544166828961647
7038,2024-04-25,173.6999969482422,175.05999755859375,171.89999389648438,174.60000610351562,1244085.0,-0.0053825151436753815,2.4725466359253825,4.090928006658344,53.0649525064637,47.27184765236065,0.27401614360832127,1.0451081357433907,2.046416177732226,-5.167853154170132,6.213367438615961,3.160003662109375,-0.703777389773137,-0.8190032958984261,-3.827467095186165,2.189460503389313,-2.3232351955422814,0.6852286037454292,4.300969703221995,38.52445945312134,-3.497264324290768,1.5042318996438686,4,1.4900054931640625,3.6800003051757812,4.720001220703125,-1.3199996948242188,4.4600067138671875,3,0.02072542410342315,-1.9696829580308566,174.63999938964844,2.0666815865233006,175.33999633789062,-1.4444478695447784,174.02000427246094,0.02072542410342315
7039,2024-04-26,177.6199951171875,178.05999755859375,174.02000427246094,174.94000244140625,1090481.0,0.0225676352205888,1.2696607060195106,-2.9777393486258754,57.03518021417267,47.914227337358625,-3.2055106636510686,-2.97214244017772,-1.5066580867318748,-8.834903307244076,6.366077562491303,4.3600006103515625,-0.75457228709368,3.065995025634777,-0.07351338146159492,6.205503432731149,1.4962408220866052,4.635749229182949,-7.1199951171875,92.8571074703618,49.92007785082254,1.569754203548183,4,-2.7299957275390625,-2.8199920654296875,-0.8799972534179688,-5.239997863769531,-3.339996337890625,4,0.007319012991189977,2.4725466359253825,173.6999969482422,-1.9696829580308566,174.63999938964844,2.0666815865233006,175.33999633789062,0.007319012991189977
7040,2024-04-29,177.63999938964844,178.9199981689453,177.24000549316406,178.27999877929688,666226.0,0.00011262398947664565,-1.3333439298089456,-0.23880639504429615,59.87708569170278,49.26585632321378,-3.29974187812104,-3.097396470268052,-1.215127369058962,-8.61492299927815,6.372347817760272,1.67999267578125,-0.5141232356827743,3.051999664306635,-0.2095737768041488,6.313573105417419,1.421212943751243,4.682786384862027,-6.988799438476576,81.76641025250889,37.116381551487684,1.6307867205553954,4,-2.2699966430664062,-2.839996337890625,-0.81500244140625,-5.260002136230469,1.1800079345703125,0,-0.0021391853418045725,1.2696607060195106,177.6199951171875,2.4725466359253825,173.6999969482422,-1.9696829580308566,174.63999938964844,-0.0021391853418045725
7041,2024-04-30,175.89999389648438,178.1999969482422,175.74000549316406,178.17999267578125,1159600.0,-0.009795122152344793,1.120675593907027,3.5625014901175405,53.264581386111615,50.33585840898894,-1.2489991101919315,-1.4058425958095029,0.7510490508203702,-6.67071693956683,6.568042259110279,2.459991455078125,-0.2216680642517872,1.296994781494135,-1.9868576862704685,4.580847249258738,-0.344931452388181,2.938921015376451,-4.918042016601589,56.98002230129352,12.79897446764273,1.6419262338823026,4,-0.5299911499023438,-1.1899948120117188,1.7500038146972656,-3.5199966430664062,-0.220001220703125,1,-0.000909541835541261,-1.3333439298089456,177.63999938964844,1.2696607060195106,177.6199951171875,2.4725466359253825,173.6999969482422,-0.000909541835541261
7042,2024-05-02,175.1999969482422,176.24000549316406,173.8800048828125,175.63999938964844,874099.0,-0.003979516614731282,1.8780238183848157,0.19298363025525023,53.49438228874009,51.080900549231,-0.17203937764026023,-0.8552301736303036,1.6621403833706268,-5.803325055668068,6.594515826800182,2.3600006103515625,-0.34707878571271067,0.6639976501464844,-2.506165682099237,3.8341609823922056,-0.921084015976362,2.2490793162693308,-3.9005232167968984,47.0085618708742,2.427769885205535,1.585081666122857,5,0.17000579833984375,-0.48999786376953125,2.9000015258789062,-2.8199996948242188,-0.7599945068359375,3,0.005251131192753888,1.120675593907027,175.89999389648438,-1.3333439298089456,177.63999938964844,1.2696607060195106,177.6199951171875,0.005251131192753888
7043,2024-05-03,177.6199951171875,178.75999450683594,174.9199981689453,176.0,747520.0,0.013812775177503234,-1.0317447502482582,-3.681786655569427,60.04860803695745,53.11115611480963,-2.528752773601724,-3.329363957243231,-0.4865658703717486,-8.049417666709246,7.053557722738543,3.839996337890625,-0.10373912240083882,3.009996032714838,-0.37933361465590565,6.399325680085582,1.3153312090294662,4.70466085640021,-6.015700408242196,74.20625429532457,25.360747381188766,1.694664823685366,5,-2.2099990844726562,-2.9099960327148438,0.5150032043457031,-5.239997863769531,-3.17999267578125,4,-0.007656799052687013,1.8780238183848157,175.1999969482422,1.120675593907027,175.89999389648438,-1.3333439298089456,177.63999938964844,-0.007656799052687013
7044,2024-05-06,179.36000061035156,179.83999633789062,177.3000030517578,177.77999877929688,757550.0,0.009796225318079,1.0,0.9753127119282646,57.4633423845964,54.30585341312205,-3.649200127796263,-4.762219713916409,-1.9520334272665991,-9.618323778927703,6.996760782950373,2.5399932861328125,0.34940813585950536,4.400001525878906,0.5716884497963974,8.228314601961415,2.485844987837652,6.314158063920161,-7.463077763006254,91.94636886383304,42.91361390737835,1.9141565380412524,5,-3.4900054931640625,-4.19000244140625,-1.1350021362304688,-6.980003356933594,-6.899993896484375,0,-0.006690437913462688,-1.0317447502482582,177.6199951171875,1.8780238183848157,175.1999969482422,1.120675593907027,175.89999389648438,-0.006690437913462688
7045,2024-05-07,180.13999938964844,180.77999877929688,173.52000427246094,179.4199981689453,1899939.0,0.0043487888974274025,6.2599945068359375,0.4556964470240567,66.69818511482339,56.43443090284869,-3.877548750976814,-5.353598462927096,-2.52916812314794,-10.25096880528298,6.614050961523259,7.2599945068359375,0.5653036075348155,4.886000061035162,0.4320347391129644,9.33996538295736,2.659017400074049,7.112982721996275,-7.766492132870411,91.18457473974918,37.27067942321111,2.226982660961101,5,-3.8000030517578125,-4.5,-1.7700004577636719,-7.760002136230469,-2.0399932861328125,1,-0.03253025774512297,1.0,179.36000061035156,-1.0317447502482582,177.6199951171875,1.8780238183848157,175.1999969482422,-0.03253025774512297
7046,2024-05-08,181.5800018310547,183.72000122070312,179.72000122070312,179.89999389648438,1081088.0,0.007993796193434433,-2.9215815338125406,2.3333403975755522,70.06313338914921,59.00105011252414,-4.84927468231723,-6.460089024672811,-3.84855215815071,-11.526722400976809,6.869005605614096,4.0,1.2081096196736212,5.904002380371082,0.7491944349853554,11.05881032575681,3.3265984076782047,8.48140635306396,-8.533975252475159,79.01960754981174,19.668645552430668,2.577403972692867,5,-3.7700042724609375,-4.470001220703125,-3.0699996948242188,-9.200004577636719,-10.740005493164062,2,-0.015199881479260546,6.2599945068359375,180.13999938964844,1.0,179.36000061035156,-1.0317447502482582,177.6199951171875,-0.015199881479260546
7047,2024-05-09,184.0800018310547,184.66000366210938,181.5800018310547,181.5800018310547,777550.0,0.013768035988489746,-1.46400146484375,1.4880882099163495,69.59706729378624,60.837951755559985,-6.559155107147291,-8.639058454176023,-6.183501179489781,-13.830620952973902,7.380027826047983,3.0800018310546875,1.740287381428658,7.919002532958984,1.5867896399701351,14.251215425947834,4.7528960864645455,11.085108979453423,-10.55999755859375,94.79352008229337,33.66297375085748,3.1661064464944313,5,-4.989997863769531,-6.5,-5.8000030517578125,-11.420005798339844,-18.339996337890625,3,-0.04563238304931583,-2.9215815338125406,181.5800018310547,6.2599945068359375,180.13999938964844,1.0,179.36000061035156,-0.04563238304931583
7048,2024-05-10,188.3999938964844,188.5399932861328,184.5,184.6999969482422,1724099.0,0.023468014029000894,1.0301495592965615,1.4799987792968863,82.71184994138943,63.69091505858407,-9.58235344300195,-12.429092577714272,-10.340289851032594,-17.974343622882003,8.381846705777882,4.459991455078125,2.313989140767575,11.49799499511721,3.2567610150352095,19.73922897519921,7.377378005076196,15.618611985158225,-13.54318969726566,99.06791283588173,31.12379228647781,4.120616990041003,5,-7.369995117187528,-8.879997253417997,-11.124992370605497,-14.969993591308622,-20.29998779296878,4,-0.07409762158882238,-1.46400146484375,184.0800018310547,-2.9215815338125406,181.5800018310547,6.2599945068359375,180.13999938964844,-0.07409762158882238
7049,2024-05-13,187.97999572753903,188.8800048828125,187.27999877929688,187.33999633789062,848832.0,-0.002229289716305094,-3.2105728110506555,0.17297295068106966,80.40068956992246,65.97131548949736,-8.424132229851836,-11.386292175329572,-9.863054844628124,-17.394057131896005,9.033260971031694,1.600006103515625,3.01802712894073,10.311997222900374,0.9581059929844287,19.66588845281632,5.635051607942415,14.988942837858332,-11.207545056152327,94.14056562818804,22.078520638441077,4.676945614957966,5,-6.779991149902315,-8.289993286132784,-10.579994201660128,-13.470001220703097,-19.539993286132784,0,-0.07202890517008975,1.0301495592965615,188.3999938964844,-1.46400146484375,184.0800018310547,-2.9215815338125406,181.5800018310547,-0.07202890517008975
7050,2024-05-14,185.2400054931641,187.83999633789062,185.2400054931641,187.83999633789062,1139043.0,-0.014575967106342125,-1.0000000000000218,-4.062489569177353,70.30355489880569,67.8645347686856,-5.020687601078009,-8.338198098200508,-7.195779455124608,-14.454115165675603,8.881268190982851,2.739990234374943,3.6272615697198773,7.105006408691423,-2.793959450413894,17.00397226779674,2.1555234791387647,12.054489338244082,-6.5303461479492455,60.26203128383699,-11.936131068396278,4.949482929552652,5,-4.040000915527372,-5.100006103515653,-8.745006561279325,-10.730010986328153,-17.00000000000003,1,-0.0689915698570227,-3.2105728110506555,187.97999572753903,1.0301495592965615,188.3999938964844,-1.46400146484375,184.0800018310547,-0.0689915698570227
7051,2024-05-15,187.6999969482422,187.8999938964844,185.66000366210938,185.77999877929688,1074378.0,0.0132800225768126,-1.0740761671976922,-0.7384634345307693,74.98088272206688,70.25192370572191,-6.292552127687372,-10.16805873952137,-9.64788459493684,-16.77094977951731,9.700245318411755,2.6599884033203125,3.9391983823790326,8.833998107910162,-1.6360013207254838,19.303997536545808,3.5989983935923533,14.06899782222797,-7.363082317011731,83.8355145031594,8.902727782955878,5.23499971431782,5,-6.499992370605469,-7.55999755859375,-11.204998016357422,-13.180000305175781,-17.360000610351562,2,-0.05114539691427766,-1.0000000000000218,185.2400054931641,-3.2105728110506555,187.97999572753903,1.0301495592965615,188.3999938964844,-0.05114539691427766
7052,2024-05-16,175.0,187.1999969482422,174.97999572753906,185.0,3594338.0,-0.0676611462691935,-1.4342611196050956,-5.208338300391802,51.715044570585626,69.32597220945837,7.125404187756658,2.8613626244105035,2.9190336790192077,-4.0187144471992156,10.366301525131071,12.720001220703125,3.8996666187528604,-3.98199920654298,-14.21208251366491,6.24808410057895,-9.09704086010396,1.1330424470179992,13.8800048828125,0.14391553442501298,-76.11458392598017,5.11504165356097,5,6.200004577636719,5.1399993896484375,1.4949989318847656,-0.48000335693359375,-6.8000030517578125,3,-0.023771449497767883,-1.0740761671976922,187.6999969482422,-1.0000000000000218,185.2400054931641,-3.2105728110506555,187.97999572753903,-0.023771449497767883
7053,2024-05-17,172.55999755859375,174.39999389648438,170.4199981689453,173.10000610351562,2343929.0,-0.013942871093750031,1.535041937584434,0.0540008544921875,43.05326752750522,67.72485278089269,9.803060407245965,5.342132565224318,5.276745205671887,-1.5295934058575824,10.748190526050006,4.5800018310546875,4.130680013980111,-6.274001312255848,-16.796438347277302,4.248435722765606,-11.53521982976659,-1.0127827947451067,16.042007141113288,11.592625196830868,-59.981714238532106,5.261218517510731,5,7.090003967285156,7.090003967285156,3.9350013732910156,1.9599990844726562,-1.5200042724609375,4,-0.03952243951043122,-1.4342611196050956,175.0,-1.0740761671976922,187.6999969482422,-1.0000000000000218,185.2400054931641,-0.03952243951043122
7054,2024-05-20,173.1199951171875,173.89999389648438,171.39999389648438,172.4199981689453,903819.0,0.003245233927426261,1.212394757985565,-1.2962701328058774,43.88527166730865,65.1900846200577,9.23610881276636,5.053848956464037,4.592199711238379,-2.03033058227075,11.826073049610976,2.5,4.450843357365272,-5.722003173828114,-16.225864726540124,4.781858378883896,-10.973933950184119,-0.4700723974721086,14.754729321289062,15.446210573086363,-52.57356203958601,5.251930776356004,5,6.530006408691406,6.530006408691406,3.3750038146972656,1.4000015258789062,-3.5399932861328125,0,-0.02899716471383773,1.535041937584434,172.55999755859375,-1.4342611196050956,175.0,-1.0740761671976922,187.6999969482422,-0.02899716471383773
7055,2024-05-21,173.63999938964844,174.39999389648438,172.47999572753906,172.8800048828125,1250600.0,0.003003721621577693,-1.4615158895507496,1.0857111716621253,46.83828191208899,62.609545567051015,8.601674266614538,4.747313192086324,3.901475907331985,-2.4992648277352316,12.328195140183631,1.9199981689453125,4.416454483931432,-5.1829986572265625,-15.724892093291146,5.358894778838021,-10.453945375258854,0.08794806080572926,13.536535998046872,18.4210641174822,-48.88860509584309,5.270946718032293,5,6.010002136230469,6.010002136230469,2.8199996948242188,0.8799972534179688,-4.4199981689453125,1,-0.029946999346466163,1.212394757985565,173.1199951171875,1.535041937584434,172.55999755859375,-1.4342611196050956,175.0,-0.029946999346466163
7056,2024-05-22,173.6999969482422,175.97999572753906,173.5,174.3000030517578,1037728.0,0.00034552844278179506,-3.959991455078125,-0.7894874214467846,47.863246377013205,60.19467657629846,8.164983983723971,4.804479501468165,3.655685559822473,-2.5018959877239695,12.741582499630033,2.4799957275390625,4.345971580133664,-5.041001129150402,-15.721569478252775,5.639567219951971,-10.381285303701588,0.29928304540078443,12.806276950703136,19.547074004222992,-48.25144570283051,5.340284174551191,5,5.950004577636719,5.950004577636719,2.960002899169922,0.8199996948242188,-0.160003662109375,2,-0.031433457403600595,-1.4615158895507496,173.63999938964844,1.212394757985565,173.1199951171875,1.535041937584434,172.55999755859375,-0.031433457403600595
7057,2024-05-23,177.17999267578125,178.1199951171875,173.67999267578125,173.86000061035156,1091149.0,0.020034518069542706,-1.4130396022772036,-5.5332638217791565,49.39158909265839,56.4924253708839,4.026747115348684,1.6069179786991583,0.0684136487469118,-5.926699649404668,12.764606257549813,4.44000244140625,4.0687385267299305,-1.688005065917963,-12.222660013096885,8.846649881260959,-6.955332539507424,3.579322407671498,8.682830193964065,87.7921712472777,19.9447873713829,5.2673274735894555,5,2.4700088500976562,2.4700088500976562,-0.5199928283691406,-2.6599960327148438,-3.459991455078125,3,-0.038604789596120015,-3.959991455078125,173.6999969482422,-1.4615158895507496,173.63999938964844,1.212394757985565,173.1199951171875,-0.038604789596120015
7058,2024-05-24,177.3000030517578,177.60000610351562,175.0399932861328,175.24000549316406,805999.0,0.0006773359348544172,-1.0812926435926065,0.6204826752581821,47.017951839802926,52.7832322897595,2.4212389818280826,1.8661163208320772,-0.22803490945739213,-5.957686908095354,13.318349607281155,2.5600128173828125,3.550355306348422,-1.7479949951171818,-12.030861772491306,8.534871782256943,-6.889428383804244,3.3934383935698804,7.945106829955506,87.79773933815015,22.048661795431528,5.1414333886870685,5,1.8599929809570312,2.3499984741210938,-0.6400032043457031,-2.7800064086914062,-0.1800079345703125,4,-0.05132547065359683,-1.4130396022772036,177.17999267578125,-3.959991455078125,173.6999969482422,-1.4615158895507496,173.63999938964844,-0.05132547065359683
7059,2024-05-27,178.9199981689453,179.13999938964844,177.60000610351562,177.83999633789062,610332.0,0.009137028140459691,1.0263012598504242,0.5242733548635596,48.27585909459852,50.33571053373649,-0.6918209189417155,0.3673416082267238,-2.0466771118001077,-7.389557627237053,13.077837599262454,1.839996337890625,2.861300839578803,-0.19300003051756676,-10.45427213510311,10.068272074067977,-5.323636082810339,4.937636021775205,5.732107244257293,96.69668018420509,32.753700157263836,5.130636052292777,5,0.23999786376953125,0.7300033569335938,-2.0349998474121094,-4.400001525878906,-4.0800018310546875,0,-0.04404205769872527,-1.0812926435926065,177.3000030517578,-1.4130396022772036,177.17999267578125,-3.959991455078125,173.6999969482422,-0.04404205769872527
7060,2024-05-28,177.25999450683594,181.16000366210938,177.17999267578125,179.36000061035156,787842.0,-0.009277910122388433,-2.5221183968888408,-1.9444467991918506,43.93256982186637,46.885897989269765,-0.31606006616112836,2.1053594355491327,-0.6119295838799701,-5.550769100039076,12.490162460778732,3.980010986328125,1.2918061735986726,-1.8340034484863281,-12.10815882907491,8.440151932102253,-6.971081138780619,3.3030742418079626,6.822826616596387,49.086066700398,-12.414877579662353,5.137077690294297,5,1.5500030517578125,2.3900070190429688,-0.3749961853027344,-2.7399978637695312,-0.5,1,-0.0433261475447303,1.0263012598504242,178.9199981689453,-1.0812926435926065,177.3000030517578,-1.4130396022772036,177.17999267578125,-0.0433261475447303
7061,2024-05-29,175.74000549316406,177.5399932861328,175.33999633789062,176.3000030517578,883163.0,-0.008574912900684128,-2.23525187927746,0.2666647290482903,37.95493231384654,45.35699662740986,-0.7498642694334308,3.8079853524117766,0.6295479762461014,-3.828361927669903,12.435306405476428,2.1999969482421875,-0.3233994639043658,-3.3459930419921875,-13.630862873782661,6.938876789798286,-8.48842795788741,1.796441873903035,7.796302712088789,27.540237857244854,-28.520501657766317,5.142434915895232,5,0.04999542236328125,3.9099960327148438,1.1449928283691406,-1.2200088500976562,1.5999908447265625,2,-0.037100284901917524,-2.5221183968888408,177.25999450683594,1.0263012598504242,178.9199981689453,-1.0812926435926065,177.3000030517578,-0.037100284901917524
7062,2024-05-30,176.1199951171875,176.63999938964844,174.60000610351562,175.0399932861328,757535.0,0.0021622260848184194,-1.081651083309329,-1.92858310626703,29.986939494947322,43.905182401570094,-1.0664206779755716,3.6896224937003126,0.01291929659186053,-4.006139564894909,12.94675107561782,2.0399932861328125,-1.595542831484579,-3.0120033264160213,-13.23171542999836,7.207708777166317,-8.121859378207176,2.097852725375134,6.891660686613051,23.170572856092818,-26.316115287113774,5.109856051791168,5,0.160003662109375,3.5300064086914062,0.7650032043457031,-1.5999984741210938,1.0,3,-0.014649113687165372,-2.23525187927746,175.74000549316406,-2.5221183968888408,177.25999450683594,1.0263012598504242,178.9199981689453,-0.014649113687165372
7063,2024-05-31,176.25999450683594,176.83999633789062,175.10000610351562,176.0800018310547,2251252.0,0.0007949091161130184,1.5970074472203877,0.16665960242444794,30.723658981715516,42.44278099205975,-0.699992823491101,3.628548743142403,-0.025894063993746386,-3.919025238894193,12.878274902920628,1.739990234375,-3.374498120402251,-2.8040039062499886,-13.083996953567095,7.475989141067117,-7.944000429908556,2.3359926174085786,6.247994991570408,25.304710687669218,-17.767959929315435,5.139996523658553,5,0.5600051879882812,3.3900070190429688,0.475006103515625,-1.7399978637695312,0.9000091552734375,4,-0.014410492257415197,-1.081651083309329,176.1199951171875,-2.23525187927746,175.74000549316406,-2.5221183968888408,177.25999450683594,-0.014410492257415197
7064,2024-06-03,178.16000366210938,179.60000610351562,177.10000610351562,178.8000030517578,745486.0,0.010779582517232766,1.232137383260332,-3.5556968463886065,38.02434697144337,41.46345488754357,-2.0225897757977407,1.722334309422763,-1.8882398658371926,-5.6006012578747,12.458347643729695,3.3400115966796875,-3.5027661104536207,-0.8439949035644645,-11.130719210332899,9.44272940320397,-5.987357056948667,4.299367249819738,3.8644661831185374,54.2682756631528,12.817644987903037,5.143362153384212,6,-0.8300018310546875,1.4899978637695312,-1.8750038146972656,-3.6400070190429688,-4.9000091552734375,0,-0.005837497325686614,1.5970074472203877,176.25999450683594,-1.081651083309329,176.1199951171875,-2.23525187927746,175.74000549316406,-0.005837497325686614
7065,2024-06-04,174.27999877929688,179.0,174.27999877929688,178.5800018310547,1232510.0,-0.021778203878863533,-1.1953478469154202,6.7187611758815535,28.340865042444364,39.294301405924806,2.1878186641745856,5.4186288132243305,2.01477773981469,-1.5205917216563591,13.126448537642554,4.720001220703125,-3.1301648831869784,-4.430999755859375,-14.913446299620972,6.051446787902222,-9.672223027740188,0.8102235160214377,7.280292198879721,0.0,-34.59841914749363,5.2412232718807985,6,3.1399993896484375,5.370002746582031,0.56500244140625,0.23999786376953125,2.100006103515625,1,0.003213206119555334,1.232137383260332,178.16000366210938,1.5970074472203877,176.25999450683594,-1.081651083309329,176.1199951171875,0.003213206119555334
7066,2024-06-05,178.82000732421875,178.82000732421875,175.3800048828125,175.60000610351562,828300.0,0.026050083639667765,1.136646669130818,-0.748836961728855,58.36986436933479,40.29188754777775,-1.731639463709456,0.6969811497164073,-2.467041470935527,-5.871444247639602,13.177285260429928,4.540008544921875,-2.6851451484967583,0.2470085144042855,-10.148717640316306,10.642734669124877,-4.95085456295601,5.444871591764581,2.2946719415886037,85.33838899533059,44.46572639439539,5.1978630773602905,6,-1.100006103515625,0.8299942016601562,-3.735004425048828,-4.130012512207031,0.079986572265625,2,-0.011520035415543806,-1.1953478469154202,174.27999877929688,1.232137383260332,178.16000366210938,1.5970074472203877,176.25999450683594,-0.011520035415543806
7067,2024-06-06,175.67999267578125,179.52000427246094,175.13999938964844,178.8800048828125,826573.0,-0.01755963829452445,-1.0467318374011565,-0.993792234132287,56.63263717328572,41.36018591816472,1.3111002566477339,3.347025345983525,0.7390737013491275,-2.539451733258346,12.972880122336697,4.3800048828125,-2.4591557860883597,-2.473005676269537,-12.607389311087331,7.6613779585482575,-7.540197493678448,2.5941861411393745,5.006899346151613,26.315638516342943,-17.506419071769756,5.067191817408898,6,2.040008544921875,3.9700088500976562,-0.6399917602539062,0.660003662109375,8.480010986328125,3,0.009449019417782756,1.136646669130818,178.82000732421875,-1.1953478469154202,174.27999877929688,1.232137383260332,178.16000366210938,0.009449019417782756
7068,2024-06-07,174.44000244140625,175.25999450683594,172.6199951171875,175.0,1034765.0,-0.007058232502681228,3.888948543332674,0.17499856949398235,52.72728648425067,41.8547889614594,2.349847107453428,3.6760153886026785,1.9921433150700807,-1.1006101731298372,12.206814152732383,3.05999755859375,-2.290069639578377,-3.0149963378906364,-12.040032605465342,6.010039929684069,-7.527514471677989,1.4975217958967164,5.836213826407118,26.07456245819142,-20.455445718171152,4.5125181337873554,6,2.4499969482421875,5.209999084472656,0.5999984741210938,2.7999954223632812,6.44000244140625,4,0.015363406548228209,-1.0467318374011565,175.67999267578125,1.136646669130818,178.82000732421875,-1.1953478469154202,174.27999877929688,0.015363406548228209
7069,2024-06-10,174.44000244140625,174.52000427246094,172.05999755859375,174.1199951171875,717411.0,0.0,9.249793375294043,-0.5714441416893733,51.68919506692794,42.716636210910686,1.8411459065922884,2.7506497481228394,1.9532670881159788,-0.8642929797879901,11.380183393839623,2.4600067138671875,-2.4432920205169353,-2.337996673583973,-9.961252636270274,5.285259289102328,-6.149624654927123,1.4736313077591774,5.4419651024524,31.90352199534055,-17.430995650443197,3.8116279813431513,6,1.3899993896484375,5.209999084472656,0.6199951171875,2.8699951171875,7.119995117187472,0,0.015592760735122946,3.888948543332674,174.44000244140625,-1.0467318374011565,175.67999267578125,1.136646669130818,178.82000732421875,0.015592760735122946
7070,2024-06-11,172.4600067138672,175.44000244140625,172.17999267578125,174.6999969482422,953042.0,-0.011350583007496473,-1.3285631764231451,-6.999809269502194,47.578144650901635,43.785882026139035,3.4292860007303148,3.9253642735706933,3.869287529458518,1.31288718378795,10.98677422401584,3.260009765625,-2.5700401571367877,-3.6789924621581918,-10.405448281681117,3.047463357364734,-7.0422203719196546,-0.31576455239672896,7.043482054994939,5.36204819400326,-45.76827485682097,3.3632279097614655,6,3.3699951171875,7.189994812011719,3.0599899291992188,5.029991149902344,5.9399871826171875,1,0.004638685850778312,9.249793375294043,174.44000244140625,3.888948543332674,174.44000244140625,-1.0467318374011565,175.67999267578125,0.004638685850778312
7071,2024-06-12,178.10000610351562,178.5800018310547,172.3000030517578,173.1199951171875,975006.0,0.032703230720649845,1.114476834393399,-2.2232288828337876,51.6570841211908,46.193675873499416,-2.057064494698011,-2.6042390402001274,-1.7266253001592702,-4.0970455730575,10.341455555598891,6.279998779296875,-2.754929423283329,2.441006469726574,-1.6755998217789454,6.557612761232093,0.38270332397382845,4.499309615479319,1.040143041349836,80.96518912904301,33.04832636632125,2.0583031457527543,6,-2.2700042724609375,1.5499954223632812,-2.1100082397460938,-0.32000732421875,-7.5800018310546875,2,-0.009657502311950616,-1.3285631764231451,172.4600067138672,9.249793375294043,174.44000244140625,3.888948543332674,174.44000244140625,-0.009657502311950616
7072,2024-06-13,170.83999633789062,177.55999755859375,170.44000244140625,177.27999877929688,1395794.0,-0.04076366938137732,1.0342843191964286,-1.2931703281551614,40.74497848248978,47.307155818029884,4.889384511571905,4.562031798823625,5.463714814456097,3.313870855233489,9.952827816845216,7.660003662109375,-2.8211637185276004,-4.611003112792957,-9.254478573482146,0.03247234789623121,-6.932740843137566,-2.289265382448349,7.95134676793802,4.913930300695643,-36.390252819823004,2.3217377303445996,6,4.1800079345703125,8.810005187988281,6.620002746582031,7.5200042724609375,-0.399993896484375,3,0.04717863340767425,1.114476834393399,178.10000610351562,-1.3285631764231451,172.4600067138672,9.249793375294043,174.44000244140625,0.04717863340767425
7073,2024-06-14,165.74000549316406,171.10000610351562,165.67999267578125,170.8000030517578,1686923.0,-0.0298524406113877,-1.0926599072693959,0.7857136087496327,32.829610475527105,46.729962874039195,9.320314481007529,9.618008944945814,10.446232203369902,8.558359530915084,9.171821675590534,5.420013427734375,-2.6687685525275526,-9.369994354248036,-15.628273128814527,-3.111715579681544,-12.499133741531267,-6.240854966964804,12.839996337890625,0.46521530845797626,-32.43461662181973,3.1291393872832445,6,6.859992980957031,11.539993286132812,12.59499740600586,12.999992370605469,7.519989013671875,4,0.11113791214218982,1.0342843191964286,170.83999633789062,1.114476834393399,178.10000610351562,-1.3285631764231451,172.4600067138672,0.11113791214218982
7074,2024-06-17,168.10000610351562,168.6199951171875,166.4600067138672,166.72000122070312,963805.0,0.01423917299465094,-1.2736793074093706,-0.27272836929906036,38.28046574444966,47.83436295203978,6.015866679677458,7.233505907345034,8.115618804710948,6.270866271230659,8.348608991990622,2.8799896240234375,-2.257197947928944,-6.758994293212879,-13.716892217974873,0.19890363154911483,-10.237943255593876,-3.280045330831882,9.70599517822265,18.75978069941981,-11.593068501642545,3.4789489623810006,6,4.499992370605469,9.17999267578125,12.174991607666016,11.419990539550781,5.519989013671875,0,0.07602616487370617,-1.0926599072693959,165.74000549316406,1.0342843191964286,170.83999633789062,1.114476834393399,178.10000610351562,0.07602616487370617
7075,2024-06-18,168.44000244140625,170.3800048828125,167.22000122070312,169.63999938964844,919623.0,0.0020225837331693253,1.358204706297648,-0.8695599292348518,40.369391440183755,45.83431040435633,5.3197809999165315,6.8343658234779525,7.748314512985331,6.010880648414798,7.437841965247399,3.160003662109375,-1.8921302916495506,-6.158998107910151,-13.674934925328557,1.3569387095082561,-9.91696651661934,-2.4010296992009614,8.638438323974611,21.395409355168763,-8.928496907827071,3.7579684087092007,6,4.159996032714844,8.349990844726562,12.005001068115234,11.25,3.0,1,0.07789120711840058,-1.2736793074093706,168.10000610351562,-1.0926599072693959,165.74000549316406,1.0342843191964286,170.83999633789062,0.07789120711840058
7076,2024-06-19,168.24000549316406,169.9199981689453,167.8000030517578,169.27999877929688,805960.0,-0.0011873482862941875,-1.2083303530982523,0.8666632758160294,39.55463125485686,43.93675419119758,4.314940467598291,6.961247472718497,7.954222808747943,6.279999247186282,6.857050217935629,2.1199951171875,-1.990703745853466,-6.085995483398449,-14.118328040615637,1.9463370738187393,-10.102161762007057,-2.0698292047898406,8.15452838684081,21.548920582402566,-9.27997027972836,4.016166278608596,6,3.8899917602539062,8.54998779296875,12.429996490478516,11.449996948242188,0.5800018310546875,2,0.06038984826194116,1.358204706297648,168.44000244140625,-1.2736793074093706,168.10000610351562,-1.0926599072693959,165.74000549316406,0.06038984826194116
7077,2024-06-20,170.33999633789062,171.17999267578125,169.0800018310547,169.0800018310547,1201442.0,0.012482113505470016,-2.3333333333333335,-1.2115410009243364,42.54032637958768,42.804869735123916,1.539731390534655,4.556142914519683,5.844692068561187,4.2703461195076216,6.61969241891534,2.9399871826171875,-1.3738839389141333,-3.6440048217773438,-11.746842879960411,4.458833236405724,-7.6954238508688775,0.40741420731419,5.411665069860817,84.72733931107955,51.00205303681881,4.051419029091528,6,1.7900009155273438,6.099998474121094,10.330005645751953,9.350006103515625,-0.519989013671875,3,0.001056756712693785,-1.2083303530982523,168.24000549316406,1.358204706297648,168.44000244140625,-1.2736793074093706,168.10000610351562,0.001056756712693785
7078,2024-06-21,168.1999969482422,170.44000244140625,166.89999389648438,170.27999877929688,2772550.0,-0.012563105762920634,1.94999586742706,-1.6508023009385406,37.525041118845415,41.23107485200363,3.0189791405090887,6.3025734592015965,7.975878326154998,6.457541230606324,6.5406573755812145,3.540008544921875,-2.254232635465087,-5.329003906249994,-13.666418088895739,3.0084102763957503,-9.497710997572852,-1.1602968149271362,6.947364335591033,36.86430952157735,5.500560012860895,4.168707091322867,6,3.9300003051757812,5.220001220703125,12.47000503540039,11.490005493164062,-0.3600006103515625,4,0.01331751209159271,-2.3333333333333335,170.33999633789062,-1.2083303530982523,168.24000549316406,1.358204706297648,168.44000244140625,0.01331751209159271
7079,2024-06-24,171.0399932861328,171.6199951171875,168.47999572753906,168.60000610351562,1103330.0,0.01688463965171505,-1.3432761889579075,-1.173069728203059,45.83332515711102,41.03720601936023,-0.39563287699971283,2.9955407554996327,5.18954698247444,3.7238877011305362,6.702743133000458,3.4199981689453125,-2.8583667924645226,-2.0950073242187557,-10.097794210310013,5.907779561872502,-6.0964007672643845,1.9063861188268731,3.5393258812172803,87.71182879125853,50.216980082772125,4.001393443045625,6,1.0900039672851562,2.3800048828125,8.610008239746094,8.610008239746094,-2.5399932861328125,0,0.012979427665138488,1.94999586742706,168.1999969482422,-2.3333333333333335,170.33999633789062,-1.2083303530982523,168.24000549316406,0.012979427665138488
7080,2024-06-25,169.5800018310547,170.89999389648438,167.4199981689453,169.02000427246094,1061924.0,-0.008535965343705931,1.1750097752176774,0.22950840175852213,37.094954494249606,39.41919161636677,0.6848912845597397,4.058760378158752,6.582894109886695,5.284727778613188,7.378857588334567,3.6199951171875,-3.3425502964426244,-3.170999145507807,-11.07682867400257,4.7348303829869565,-7.123913909755174,0.7819156187395606,4.465357746801288,56.779814437655574,24.29021259580354,3.952914764247375,6,2.0399932861328125,3.839996337890625,10.069999694824219,10.069999694824219,-0.160003662109375,1,0.02382352425115375,-1.3432761889579075,171.0399932861328,1.94999586742706,168.1999969482422,-2.3333333333333335,170.33999633789062,0.02382352425115375
7081,2024-06-26,169.22000122070312,171.3800048828125,167.8000030517578,170.72000122070312,1018548.0,-0.002122895426727389,1.539001796420146,-2.67858310626703,40.21805031062904,39.360644041715574,-0.38800657799941973,4.1162983912136895,6.961603774065566,5.742910648187291,7.681198429354327,3.5800018310546875,-3.8507880156069803,-3.2049995422363224,-11.129557720518704,4.7195586360460595,-7.167278631377513,0.7572795469048685,4.323436343028362,49.152684834965896,15.226044236579973,3.96227908914119,6,-0.57000732421875,4.1999969482421875,10.430000305175781,10.430000305175781,-4.6800079345703125,2,0.013119023783764838,1.1750097752176774,169.5800018310547,-1.3432761889579075,171.0399932861328,1.94999586742706,168.1999969482422,0.013119023783764838
7082,2024-06-27,173.5399932861328,175.39999389648438,169.05999755859375,169.05999755859375,1292876.0,0.02552885022022533,-1.8303582072268145,-2.986663818359375,48.75344855352016,41.1299593837148,-4.788264231470407,-0.42888029730210064,2.723800651445174,1.5797912706125317,7.653021697849197,6.339996337890625,-4.01206143417636,1.2439926147461051,-6.509456337356738,8.997441566848948,-2.6327318613053023,5.120717090797513,-7.8600006103515625,78.11763987821692,41.41330912363698,3.876724476051417,6,-2.6099929809570312,-0.1199951171875,6.110008239746094,6.110008239746094,-15.739990234375,3,-0.027198260599974433,1.539001796420146,169.22000122070312,1.1750097752176774,169.5800018310547,-1.3432761889579075,171.0399932861328,-0.027198260599974433
7083,2024-06-28,173.72000122070312,176.36000061035156,172.77999877929688,175.0,1556755.0,0.0010372706092798278,-1.2658213178556597,-0.2857142857142857,49.007715200425295,42.321875989934306,-4.154118813768235,-0.8526507643565253,2.5382118557940885,1.5152258773626386,7.751987317260594,3.5800018310546875,-4.771533489555566,1.5510002136230412,-6.009879890305285,9.111880317551368,-2.2294398383411362,5.331440265587219,-7.845608520507824,70.46981354925481,31.788481207703647,3.7804400519641677,6,-2.0900039672851562,-0.3000030517578125,5.930000305175781,5.930000305175781,-18.580001831054688,4,-0.022449884118580066,-1.8303582072268145,173.5399932861328,1.539001796420146,169.22000122070312,1.1750097752176774,169.5800018310547,-0.022449884118580066
7084,2024-07-01,177.1199951171875,178.5,175.5,177.60000610351562,1041900.0,0.0195716893425808,1.6315803563063003,0.3750089407052428,56.18036147577311,44.07865043833313,-6.861647904885217,-4.568799136424502,-0.7454407415974629,-1.7608370401912055,8.33945269002904,4.779998779296875,-4.478053864384009,5.002994537353516,-2.396990693363989,12.40297976807102,1.3030019219947633,8.702987152712268,-10.826178100585935,87.54508434335575,42.804678929935626,3.6999926153587563,7,-4.4199981689453125,-3.6999969482421875,2.285003662109375,2.5300064086914062,-23.1199951171875,0,-0.05239385182433509,-1.2658213178556597,173.72000122070312,-1.8303582072268145,173.5399932861328,1.539001796420146,169.22000122070312,-0.05239385182433509
7085,2024-07-02,174.83999633789062,176.32000732421875,173.97999572753906,175.86000061035156,829180.0,-0.012872622189202043,1.4123610794314974,2.1249602644796237,45.253329920764415,44.71183917898953,-3.9988616289654146,-2.3660017942847844,1.5926321396767378,0.6052261051719654,8.527481362484963,3.1399993896484375,-3.3897060420904097,2.694995880126953,-4.743586703370909,10.133578463624815,-1.0242954116219778,6.414287171875884,-7.813808342285142,65.7943485422148,24.5771323647932,3.719291291748938,7,-2.1399993896484375,-1.4199981689453125,4.56500244140625,4.810005187988281,-18.899993896484375,1,-0.03626170481974922,1.6315803563063003,177.1199951171875,-1.2658213178556597,173.72000122070312,-1.8303582072268145,173.5399932861328,-0.03626170481974922
7086,2024-07-03,176.75999450683594,177.47999572753906,174.27999877929688,176.10000610351562,1114131.0,0.01098145852871557,2.0476294277929155,-0.6470447439675677,60.20690950629321,46.67479285973459,-5.121816882537047,-4.688632620617568,-0.2883378186975847,-1.1486492937302728,8.819211019512732,3.1999969482421875,-2.607101763947071,4.717994689941406,-2.3807034458559713,11.816692825738784,1.1686456220427317,8.26734375784008,-9.045377790966796,81.56774318688778,34.28126265452907,3.5493490678986857,7,-4.05999755859375,-4.1199951171875,2.4700050354003906,2.8900070190429688,-17.55999755859375,2,-0.0415252125254324,1.4123610794314974,174.83999633789062,1.6315803563063003,177.1199951171875,-1.2658213178556597,173.72000122070312,-0.0415252125254324
7087,2024-07-04,177.33999633789062,177.74000549316406,176.4199981689453,176.94000244140625,506141.0,0.003281295819638874,1.1999898275774377,0.606062007259612,73.69282542935663,50.6934355609025,-5.145557087214087,-5.415552856929679,-0.7992006436868735,-1.5514015667383205,9.322824326338575,1.32000732421875,-1.8882525976562192,5.214996337890625,-2.098375579319594,12.528368255100844,1.5583103792855013,8.871682296495749,-8.978256624973625,79.72022002528904,25.416015482048195,3.6566859586051152,7,-4.379997253417969,-4.6999969482421875,0.3800048828125,2.3100051879882812,-20.160003662109375,3,-0.07217775637803459,2.0476294277929155,176.75999450683594,1.4123610794314974,174.83999633789062,1.6315803563063003,177.1199951171875,-0.07217775637803459
7088,2024-07-05,177.1199951171875,180.4199981689453,176.3800048828125,178.3000030517578,787561.0,-0.0012405617753817877,-2.037602179836512,-2.950064850843061,70.18800987929555,53.399511641145224,-3.9417029626962687,-5.253846202217289,-0.48088762925394235,-1.1303184674970623,9.498344191152864,4.0399932861328125,-1.0570042607821506,4.860995483398426,-2.724132814822383,12.446123781619235,1.0684313342880216,8.65355963250883,-8.149959787045532,48.75773601357179,-9.62774968596652,3.7925641491104054,7,-3.1999969482421875,-4.069999694824219,0.8450050354003906,2.5300064086914062,-19.94000244140625,4,-0.10907854899525626,1.1999898275774377,177.33999633789062,2.0476294277929155,176.75999450683594,1.4123610794314974,174.83999633789062,-0.10907854899525626
7089,2024-07-08,177.16000366210938,179.10000610351562,176.9199981689453,177.0,630076.0,0.00022588384160360242,-12.624737745565517,-0.13559541204918987,69.78223664716161,57.031431880357665,-3.3774703758457747,-5.354140427405014,-0.5464650931205597,-0.988686395206031,9.562611178639951,2.1800079345703125,-0.442392060676724,4.765003967285168,-3.0779339970504225,12.607941931620758,0.8435349851173726,8.686472949452963,-7.273971304863153,49.378986475600165,-13.120161422391973,3.921468982167794,7,-3.0500030517578125,-4.110008239746094,1.0749969482421875,2.4899978637695312,-19.980010986328125,0,-0.12429444466742545,-2.037602179836512,177.1199951171875,1.1999898275774377,177.33999633789062,2.0476294277929155,176.75999450683594,-0.12429444466742545
7090,2024-07-09,173.25999450683594,176.6199951171875,172.5399932861328,176.47999572753906,1056053.0,-0.022014049868229746,1.3314296177455358,-20.12454701506771,59.75134211000559,59.201797635843945,1.2286470970877588,-1.466303373678528,3.281484624206712,3.040833347024943,9.446961596692715,4.6200103759765625,0.5513001695939579,0.8249954223632869,-7.027492640233447,8.677483484960021,-3.1012486089350944,4.751239453661668,-2.531244884653802,9.137065666971326,-56.123700510069895,3.926244031298368,7,1.4800033569335938,-0.20999908447265625,5.230007171630859,6.390007019042969,-16.080001831054688,1,-0.11116238668745915,-12.624737745565517,177.16000366210938,-2.037602179836512,177.1199951171875,1.1999898275774377,177.33999633789062,-0.11116238668745915
7091,2024-07-10,176.3800048828125,176.89999389648438,173.1999969482422,173.52000427246094,782899.0,0.01800767906554146,-1.1142747529176857,-0.8881986105977463,61.285512594768676,60.59424919598268,-0.8592693441643462,-4.976949686151272,0.18027805373571937,0.03434399353830031,9.975015280693238,3.6999969482421875,1.051482915177985,4.031005859375,-3.594647488799353,11.656659207549353,0.21817918528782343,7.843832533462177,-4.875955376889323,48.73108143695878,-13.486188748120234,3.8128266740871837,7,0.0999908447265625,-3.3300094604492188,2.1549949645996094,3.2699966430664062,-19.20001220703125,2,-0.11588616552645326,1.3314296177455358,173.25999450683594,-12.624737745565517,177.16000366210938,-2.037602179836512,177.1199951171875,-0.11588616552645326
7092,2024-07-11,178.89999389648438,179.10000610351562,176.3000030517578,177.94000244140625,749948.0,0.014287271481516095,3.1176035005048806,0.3356612762960631,69.71259614752113,62.89479152343777,-2.837364043688922,-7.232982160951195,-2.268670521799976,-2.3620660799088,10.451227038717436,2.8000030517578125,2.159810487827883,6.1479949951171875,-1.9774110919065606,14.273401082140936,2.0852919516053134,10.210698038629062,-6.6826684975194155,80.7106176320233,14.65490432011201,4.062703043511869,7,-2.4199981689453125,-5.849998474121094,-0.21499252319335938,0.7500076293945312,-21.720001220703125,3,-0.11011737071182381,-1.1142747529176857,176.3800048828125,1.3314296177455358,173.25999450683594,-12.624737745565517,177.16000366210938,-0.11011737071182381
7093,2024-07-12,184.16000366210938,184.8999938964844,178.5800018310547,179.5,1296935.0,0.029401956093238146,1.0586346579189245,4.854213688527196,72.19215948421599,64.67388019104253,-7.219979568056175,-11.638993215557662,-7.473069086338455,-7.452923849671322,10.36814592622084,6.319992065429716,3.3499835212566325,10.487004852294916,1.5708424867373765,19.403167217852456,6.0289236695161605,14.945086035073672,-11.286464441545974,94.01302428937358,29.428616416483152,4.458081182778766,7,-5.440010070800781,-8.870010375976562,-5.475002288818359,-4.510002136230469,-26.980010986328125,4,-0.14650309757720326,3.1176035005048806,178.89999389648438,-1.1142747529176857,176.3800048828125,1.3314296177455358,173.25999450683594,-0.14650309757720326
7094,2024-07-15,180.8800048828125,184.0399932861328,180.77999877929688,183.44000244140625,767790.0,-0.017810592496049882,-1.3623065015479876,-0.5493552675525053,68.00509209485338,67.20185376594131,-3.7442853747097047,-7.749793720557022,-4.230520555644148,-4.032305798308897,10.28057500716902,3.3800048828125,3.8750952078476644,6.568006134033197,-2.4970399709327182,15.633052238999113,2.0354830815502396,11.100529186516155,-6.803820194656993,67.47581864757245,1.8255223919026378,4.532523052482952,7,-2.1600112915039062,-5.5900115966796875,-2.610004425048828,-1.2300033569335938,-23.70001220703125,0,,1.0586346579189245,184.16000366210938,3.1176035005048806,178.89999389648438,-1.1142747529176857,176.3800048828125,
7095,2024-07-16,181.55999755859372,181.77999877929688,179.44000244140625,180.0800018310547,509570.0,0.003759357902614946,1.4374985098824595,-0.5781238824118335,69.46370912619636,68.23038705704165,-3.766934183319421,-7.796186581753261,-4.965979587828116,-4.609089568432978,10.518805334210885,2.339996337890625,4.446125282423338,6.59199905395505,-2.5820831083565565,15.766081216266656,2.0049579727992466,11.179040135110853,-6.401431949605325,71.45301530704693,3.562382900689485,4.587041081155799,7,-2.840003967285128,-6.270004272460909,-3.8199958801269247,-1.9099960327148153,-24.38000488281247,1,,-1.3623065015479876,180.8800048828125,1.0586346579189245,184.16000366210938,3.1176035005048806,178.89999389648438,
7096,2024-07-17,178.39999389648438,181.63999938964844,177.17999267578125,180.6199951171875,695409.0,-0.017404735099148305,1.0938950656198063,-1.5000051550112152,57.95677279361031,66.48193676418096,-0.39094398851821666,-4.0432969154597345,-1.9457280819644893,-1.414299297792752,10.551548601697869,4.4600067138671875,4.3828278837748655,2.9239959716796875,-5.7953642886945715,11.643356232053947,-1.4356841585074562,7.283676101866831,-2.267285458746386,24.418524189642028,-40.43611185481399,4.359680130187132,7,0.31999969482421875,-3.1100006103515625,-0.6599922180175781,1.2500076293945312,-21.220001220703125,2,,1.4374985098824595,181.55999755859372,-1.3623065015479876,180.8800048828125,1.0586346579189245,184.16000366210938,
7097,2024-07-18,170.52000427246094,177.1999969482422,170.52000427246094,177.1999969482422,1700598.0,-0.04417034693731969,1.0,3.00900405526153,45.81590417290312,63.773925019026244,7.17435294687067,4.058975702513266,5.619467028445683,6.461395345709349,10.780494214451581,7.8799896240234375,4.8010714449676755,-4.96499404907226,-13.662375948567046,3.7323878504225263,-9.313684998819667,-0.6163030993248526,14.379989624023466,0.0,-61.49461676296306,4.3486909497473984,7,7.189994812011719,4.769989013671875,7.219997406005859,9.129997253417969,-13.340011596679688,3,,1.0938950656198063,178.39999389648438,1.4374985098824595,181.55999755859372,-1.3623065015479876,180.8800048828125,
7098,2024-07-19,170.44000244140625,173.0,169.9600067138672,170.1999969482422,1379865.0,-0.00046916390482176773,-7.444590441877716,-0.035929005436520625,40.435294806507954,60.51315370339805,6.936608012372545,4.548607001995663,5.237986773325986,6.509129870713707,10.570128776517523,3.0399932861328125,4.503416982470014,-5.156996154785162,-13.510262187876123,3.196269878305799,-9.333629171330642,-0.9803631382396816,14.172391662597676,3.409063816044719,-52.52701140467788,4.17663301654548,7,6.989997863769531,4.8499908447265625,6.895000457763672,9.209999084472656,-13.260009765625,4,,1.0,170.52000427246094,1.0938950656198063,178.39999389648438,1.4374985098824595,181.55999755859372,
7099,2024-07-22,173.25999450683594,175.1999969482422,171.60000610351562,172.0,832841.0,0.01654536508469695,-2.4951667740716874,5.249856952126645,47.772135459809704,59.18213074226518,3.9171519580832523,2.0063247611602435,1.9933062828126253,3.621207381888496,10.497445316321388,4.7599945068359375,3.848998648049161,-2.4480041503906307,-10.602949362247273,5.706941061466011,-6.525476756318966,1.6294684555377046,10.766304101562525,27.918697192871484,-25.66451626927931,4.0774726059283255,7,4.170005798339844,2.4200057983398438,1.6800041198730469,4.0200042724609375,-16.080001831054688,0,,-7.444590441877716,170.44000244140625,1.0,170.52000427246094,1.0938950656198063,178.39999389648438,
7100,2024-07-23,173.6199951171875,176.0399932861328,172.9199981689453,173.27999877929688,664633.0,0.002077805735687832,-4.88679679852594,0.26983953981229186,45.368733714397855,57.41359975555731,4.038253176793717,2.0706734581931414,1.2923759195751359,3.1455012437516245,10.130762290896447,3.1199951171875,3.346930039127983,-2.290003204345709,-9.99347078424097,5.413464375549552,-6.141736994293353,1.5617305856019357,9.843651815429723,31.335536801400465,-17.9350210343044,3.8517337899476374,7,3.8100051879882812,2.279998779296875,1.3200035095214844,3.660003662109375,-16.44000244140625,1,,-2.4951667740716874,173.25999450683594,-7.444590441877716,170.44000244140625,1.0,170.52000427246094,
7101,2024-07-24,171.44000244140625,173.82000732421875,170.55999755859375,171.3800048828125,1060941.0,-0.01255611529253775,-2.8352780669945785,0.17646530832061755,41.69014944157129,54.29999456600732,6.083566427299644,4.6646707391567475,3.019772893722063,5.222442700668836,10.042993452655741,3.260009765625,2.7746923017611493,-4.580995941162115,-11.934614345473847,2.7726224631496166,-8.257805143317967,-0.9041867390062635,11.483498882460964,20.441957511380878,-23.945151925066526,3.6768092021558654,7,5.989997863769531,4.459991455078125,3.254993438720703,5.839996337890625,-14.260009765625,2,,-4.88679679852594,173.6199951171875,-2.4951667740716874,173.25999450683594,-7.444590441877716,170.44000244140625,
7102,2024-07-25,168.82000732421875,169.33999633789062,166.10000610351562,168.02000427246094,1071524.0,-0.015282285813562946,2.5217647302732513,13.333926754832147,39.05014626699099,50.61754865298232,7.960477309848471,7.286508777782728,5.556817693759228,7.726298639889507,10.795176592797034,5.339996337890625,2.6417269085770556,-6.964991760253895,-14.931296653291469,1.0013131327836788,-10.948144206772696,-2.981839313735094,13.584954215248473,27.36423267687707,-15.789662276607313,3.9831524465187935,7,6.249992370605469,6.67999267578125,5.639987945556641,8.459991455078125,-11.6400146484375,3,,-2.8352780669945785,171.44000244140625,-4.88679679852594,173.6199951171875,-2.4951667740716874,173.25999450683594,
7103,2024-07-26,169.82000732421875,170.4600067138672,168.02000427246094,168.75999450683594,899465.0,0.005923468526331188,1.0854618369143492,1.325010967212802,40.55584263415644,47.56763204623822,5.266233862601524,6.302481663679174,4.562437814318685,6.655352039458506,11.26602159882446,2.44000244140625,2.22061485642584,-5.769992065429676,-14.130311597661887,2.5903274668025347,-9.950151831545782,-1.5898322993135707,11.606656889091369,37.424607822518865,-4.737711990547105,4.180159766116099,7,4.1199951171875,5.67999267578125,4.464988708496094,7.459991455078125,-12.6400146484375,4,,2.5217647302732513,168.82000732421875,-2.8352780669945785,171.44000244140625,-4.88679679852594,173.6199951171875,
7104,2024-07-29,167.83999633789062,171.33999633789062,167.60000610351562,171.0,815974.0,-0.011659468265997064,-1.054948648082163,-2.9810994832227324,42.66377903415218,44.58986203601109,5.813330150660136,7.959710063087812,6.507123738154945,8.52887034982723,11.200384557487011,3.739990234375,1.2198671118404434,-7.286003112792969,-16.293797623439332,1.7217913978533943,-11.78990036811615,-2.7821058574697872,12.667068388831837,17.5049545075657,-27.64370043923195,4.50389725532318,7,6.030006408691406,7.660003662109375,4.935001373291016,9.44000244140625,-10.660003662109375,0,,1.0854618369143492,169.82000732421875,2.5217647302732513,168.82000732421875,-2.8352780669945785,171.44000244140625,
7105,2024-07-30,168.5,169.1199951171875,167.4199981689453,168.1199951171875,892748.0,0.003932338396747115,1.0987679903549092,-0.12025457038832607,38.57307229342206,42.43611753599018,3.4709520867415904,7.167877026146641,5.801972130799612,7.7405414643454264,11.5575708474163,1.6999969482421875,-0.420557059026919,-6.308999633789057,-15.792825338699913,3.1748260711217995,-11.0509124862445,-1.5670867813336145,11.142641209330066,31.08799892476944,-13.045391244988888,4.7419128524554335,7,3.1500015258789062,7.0,4.274997711181641,8.779998779296875,-11.32000732421875,1,,-1.054948648082163,167.83999633789062,1.0854618369143492,169.82000732421875,2.5217647302732513,168.82000732421875,
7106,2024-07-31,169.4199981689453,170.67999267578125,168.3800048828125,169.47999572753906,1213408.0,0.005459929786025608,-1.1495372417038632,-0.15788628332797944,35.583943553600434,41.29923302273431,1.2775289973181998,5.976192449090405,4.844651426322571,6.6901974390069086,11.531081310512272,2.29998779296875,-1.8107984266400194,-5.022001647949224,-14.752801268760237,4.708797972861788,-9.88740145835473,-0.15660183754371815,9.410084934035893,63.35874528257932,22.86682157048842,4.8653998104055,7,1.6500015258789062,6.0800018310546875,3.0999984741210938,7.8600006103515625,-12.240005493164062,2,,1.0987679903549092,168.5,-1.054948648082163,167.83999633789062,1.0854618369143492,169.82000732421875,
7107,2024-08-01,164.5399932861328,168.60000610351562,163.9199981689453,167.0399932861328,1218758.0,-0.028804184485624718,-1.502684574711143,41.66836215666328,19.815354480616335,39.008128542079696,5.8335199414305805,10.38028790968886,9.517670352981781,11.430913520288215,11.74867132617416,5.5,-3.568603290818288,-9.262006378173822,-19.837345482654314,1.313332726306669,-14.549675930414082,-3.9743368259335625,13.526285196880451,8.355731404117407,-24.31828424576109,5.28766955224025,8,5.44000244140625,9.870002746582031,6.495002746582031,12.740005493164062,-7.3600006103515625,3,,-1.1495372417038632,169.4199981689453,1.0987679903549092,168.5,-1.054948648082163,167.83999633789062,
7108,2024-08-02,157.8000030517578,162.32000732421875,157.05999755859375,160.8000030517578,1858758.0,-0.040962626166237026,-1.348212886833196,1.2,17.908763752968653,35.68997613020847,11.83672857313664,16.441630767510446,15.964218868752766,17.95715763033388,11.751111001526859,7.4799957275390625,-4.9355181985608,-15.035997009277338,-27.665296557903133,-2.406697460651543,-21.350646783590236,-8.72134723496444,19.13457300613001,5.182111739651698,-22.135897789161124,6.3146497743128975,8,8.749992370605469,13.17999267578125,14.374996185302734,19.479995727539062,-0.6200103759765625,4,,-1.502684574711143,164.5399932861328,-1.1495372417038632,169.4199981689453,1.0987679903549092,168.5,
7109,2024-08-05,155.13999938964844,155.8800048828125,150.67999267578125,152.0,2059078.0,-0.01685680361639097,1.2510824798449023,-1.0466664632161458,15.181856754751294,32.33587869024774,13.025922274552414,18.30592058767158,18.241595929969776,20.36725567636222,12.02150066773668,7.1200103759765625,-5.376593789259573,-16.59500045776366,-31.305030239722413,-1.884970675804908,-23.95001534874305,-9.23998556678427,19.807118818309988,22.300033569335938,0.5414739155392638,7.355014890979377,8,7.1100006103515625,12.649993896484375,17.384998321533203,22.139999389648438,2.0399932861328125,0,,-1.348212886833196,157.8000030517578,-1.502684574711143,164.5399932861328,-1.1495372417038632,169.4199981689453,
7110,2024-08-06,154.0,157.3000030517578,152.5399932861328,156.3000030517578,1639255.0,-0.0073481977190500425,1.2139564592537393,-0.7324851907106029,16.035627080455328,29.4853762056793,12.393449285039338,18.897933870535212,19.03134796166279,21.24658650559229,13.435859823339136,4.760009765625,-5.683508847171964,-16.772000122070324,-33.451555072212244,-0.09244517192840362,-25.111777597141298,-8.43222264699935,18.035063144097165,16.60003662109375,-4.622861273382938,8.339777475070964,8,7.0099945068359375,13.789993286132812,19.05999755859375,23.279998779296875,3.17999267578125,1,,1.2510824798449023,155.13999938964844,-1.348212886833196,157.8000030517578,-1.502684574711143,164.5399932861328,
7111,2024-08-07,155.94000244140625,158.44000244140625,152.77999877929688,155.9199981689453,1914335.0,0.012597418450689846,1.2549796195032692,-0.008697498225338844,25.683782673688356,28.00022469531234,8.966472210142967,16.177533011288745,16.805421104270067,19.039221594639173,14.762290455243344,5.660003662109375,-6.551950709984652,-13.80999755859375,-31.515986026090246,3.8959909089027462,-22.662991792341984,-4.957003324845516,13.532452246492994,29.352711072661414,5.220321281114366,8.852994233748245,8,5.0699920654296875,11.849990844726562,17.1199951171875,21.339996337890625,1.239990234375,2,,1.2139564592537393,154.0,1.2510824798449023,155.13999938964844,-1.348212886833196,157.8000030517578,
7112,2024-08-08,159.1999969482422,159.72000122070312,152.39999389648438,154.10000610351562,1801193.0,0.02090544091187163,1.384367443605846,254.94508009153319,33.05185551265362,27.166448348478696,4.691762462782492,11.980223763126446,13.279238384854182,15.549503175134845,15.527114027335411,7.32000732421875,-7.3748473046148035,-9.565003204345714,-27.319530059273575,8.189523650582146,-18.442266631809645,-0.6877397768817843,8.017362298202897,73.19582087986996,44.52359573072572,8.877263427463932,8,1.80999755859375,8.589996337890625,13.470001220703125,18.080001831054688,-2.0200042724609375,3,,1.2549796195032692,155.94000244140625,1.2139564592537393,154.0,1.2510824798449023,155.13999938964844,
7113,2024-08-09,157.17999267578125,158.5800018310547,155.39999389648438,158.13999938964844,1227353.0,-0.012688469291350923,2.4565085788683687,-0.1882369484760631,25.15450938231612,25.220973942719134,5.286115829039801,12.517073065315685,14.9995803050179,17.494637568813516,15.179959759055967,3.8000030517578125,-8.008497114769682,-10.236006927490223,-27.14517932959552,6.673165474615075,-18.690593128542872,-1.7814207264375739,8.052882582184168,71.90258690243499,41.35318129828832,8.454586201052653,8,3.5,10.610000610351562,15.620006561279297,20.100006103515625,0.0,4,,1.384367443605846,159.1999969482422,1.2549796195032692,155.94000244140625,1.2139564592537393,154.0,